1606230900000|2020-11-24 15:15:00|||||||||2700
1606231200000|2020-11-24 15:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1432
1606231500000|2020-11-24 15:25:00|12590.1|12588.1|12588.9|12586.9|12590.1|12588.1|12588.1|12586.1|4784
1606231800000|2020-11-24 15:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4782
1606232100000|2020-11-24 15:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1890
1606232400000|2020-11-24 15:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|15590
1606232700000|2020-11-24 15:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4768
1606233000000|2020-11-24 15:50:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4090
1606233300000|2020-11-24 15:55:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3317
1606233600000|2020-11-24 16:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1968
1606233900000|2020-11-24 16:05:00|||||||||7342
1606234200000|2020-11-24 16:10:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|8841
1606234500000|2020-11-24 16:15:00|||||||||28808
1606234800000|2020-11-24 16:20:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2203
1606235100000|2020-11-24 16:25:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3527
1606235400000|2020-11-24 16:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|13857
1606235700000|2020-11-24 16:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1497
1606236000000|2020-11-24 16:40:00|||||||||6826
1606236300000|2020-11-24 16:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2857
1606236600000|2020-11-24 16:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|491
1606236900000|2020-11-24 16:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|14516
1606237200000|2020-11-24 17:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|14203
1606237500000|2020-11-24 17:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|11860
1606237800000|2020-11-24 17:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|11306
1606238100000|2020-11-24 17:15:00|||||||||4909
1606238400000|2020-11-24 17:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1641
1606238700000|2020-11-24 17:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1672
1606239000000|2020-11-24 17:30:00|||||||||2101
1606239300000|2020-11-24 17:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|7161
1606239600000|2020-11-24 17:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2452
1606239900000|2020-11-24 17:45:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|789
1606240200000|2020-11-24 17:50:00|||||||||1735
1606240500000|2020-11-24 17:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|11343
1606240800000|2020-11-24 18:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|2750
1606241100000|2020-11-24 18:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1308
1606241400000|2020-11-24 18:10:00|12587.3|12585.3|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|7031
1606241700000|2020-11-24 18:15:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3528
1606242000000|2020-11-24 18:20:00|12587.7|12585.7|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|2715
1606242300000|2020-11-24 18:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1120
1606242600000|2020-11-24 18:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|706
1606242900000|2020-11-24 18:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|19544
1606243200000|2020-11-24 18:40:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3534
1606243500000|2020-11-24 18:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|5854
1606243800000|2020-11-24 18:50:00|||||||||5039
1606244100000|2020-11-24 18:55:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2364
1606244400000|2020-11-24 19:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1667
1606244700000|2020-11-24 19:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2527
1606245000000|2020-11-24 19:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1881
1606245300000|2020-11-24 19:15:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1297
1606245600000|2020-11-24 19:20:00|||||||||2034
1606245900000|2020-11-24 19:25:00|||||||||7551
1606246200000|2020-11-24 19:30:00|||||||||1254
1606246500000|2020-11-24 19:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2237
1606246800000|2020-11-24 19:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|34585
1606247100000|2020-11-24 19:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2153
1606247400000|2020-11-24 19:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|24056
1606247700000|2020-11-24 19:55:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|4949
1606248000000|2020-11-24 20:00:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|12277
1606248300000|2020-11-24 20:05:00|||||||||1296
1606248600000|2020-11-24 20:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|14934
1606248900000|2020-11-24 20:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|6564
1606249200000|2020-11-24 20:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|14079
1606249500000|2020-11-24 20:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|19461
1606249800000|2020-11-24 20:30:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3521
1606250100000|2020-11-24 20:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|5894
1606250400000|2020-11-24 20:40:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|14414
1606250700000|2020-11-24 20:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|15892
1606251000000|2020-11-24 20:50:00|||||||||19282
1606251300000|2020-11-24 20:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|15498
1606251600000|2020-11-24 21:00:00|||||||||1759
1606251900000|2020-11-24 21:05:00|||||||||3774
1606252200000|2020-11-24 21:10:00|||||||||17275
1606252500000|2020-11-24 21:15:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|55764
1606252800000|2020-11-24 21:20:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|36583
1606253100000|2020-11-24 21:25:00|||||||||23602
1606253400000|2020-11-24 21:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|86445
1606253700000|2020-11-24 21:35:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|303
1606254000000|2020-11-24 21:40:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|35563
1606254300000|2020-11-24 21:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|14432
1606254600000|2020-11-24 21:50:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|51043
1606254900000|2020-11-24 21:55:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|16621
1606258800000|2020-11-24 23:00:00|12586.9|12584.9|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1430
1606259100000|2020-11-24 23:05:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1157
1606259400000|2020-11-24 23:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|219
1606259700000|2020-11-24 23:15:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|178
1606260000000|2020-11-24 23:20:00|12585.8|12583.8|12586.2|12584.2|12586.5|12584.5|12585.8|12583.8|91
1606260300000|2020-11-24 23:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|6
1606260600000|2020-11-24 23:30:00|||||||||72
1606260900000|2020-11-24 23:35:00|12586.5|12584.5|12586.2|12584.2|12586.5|12584.5|12586.2|12584.2|62
1606261200000|2020-11-24 23:40:00|12585.8|12583.8|12586.2|12584.2|12586.5|12584.5|12585.8|12583.8|45
1606261500000|2020-11-24 23:45:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|84
1606261800000|2020-11-24 23:50:00|12585|12583|12585.4|12583.4|12585.8|12583.8|12585|12583|33
1606262100000|2020-11-24 23:55:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|77
1606262400000|2020-11-25 00:00:00|||||||||17
1606262700000|2020-11-25 00:05:00|||||||||44
1606263000000|2020-11-25 00:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|2419
1606263300000|2020-11-25 00:15:00|12585.4|12583.4|12584.6|12582.6|12585.4|12583.4|12584.2|12582.2|735
1606263600000|2020-11-25 00:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|47
1606263900000|2020-11-25 00:25:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|163
1606264200000|2020-11-25 00:30:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|293
1606264500000|2020-11-25 00:35:00|||||||||35
1606264800000|2020-11-25 00:40:00|||||||||26
1606265100000|2020-11-25 00:45:00|||||||||25
1606265400000|2020-11-25 00:50:00|12584.2|12582.2|12584.6|12582.6|12584.6|12582.6|12584.2|12582.2|421
1606265700000|2020-11-25 00:55:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|213
1606266000000|2020-11-25 01:00:00|12584.2|12582.2|12584.6|12582.6|12585|12583|12584.2|12582.2|266
1606266300000|2020-11-25 01:05:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|162
1606266600000|2020-11-25 01:10:00|||||||||114
1606266900000|2020-11-25 01:15:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|32
1606267200000|2020-11-25 01:20:00|12585|12583|12585|12583|12585|12583|12585|12583|2010
1606267500000|2020-11-25 01:25:00|||||||||216
1606267800000|2020-11-25 01:30:00|||||||||37
1606268100000|2020-11-25 01:35:00|||||||||12
1606268400000|2020-11-25 01:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|311
1606268700000|2020-11-25 01:45:00|||||||||673
1606269000000|2020-11-25 01:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|53
1606269300000|2020-11-25 01:55:00|12584.2|12582.2|12583.8|12581.8|12584.2|12582.2|12583.4|12581.4|1615
1606269600000|2020-11-25 02:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|270
1606269900000|2020-11-25 02:05:00|||||||||132
1606270200000|2020-11-25 02:10:00|||||||||88
1606270500000|2020-11-25 02:15:00|||||||||42
1606270800000|2020-11-25 02:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|73
1606271100000|2020-11-25 02:25:00|||||||||79
1606271400000|2020-11-25 02:30:00|12585|12583|12585|12583|12585|12583|12585|12583|145
1606271700000|2020-11-25 02:35:00|||||||||76
1606272000000|2020-11-25 02:40:00|||||||||62
1606272300000|2020-11-25 02:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|251
1606272600000|2020-11-25 02:50:00|||||||||56
1606272900000|2020-11-25 02:55:00|||||||||129
1606273200000|2020-11-25 03:00:00|||||||||56
1606273500000|2020-11-25 03:05:00|||||||||59
1606273800000|2020-11-25 03:10:00|||||||||55
1606274100000|2020-11-25 03:15:00|||||||||284
1606274400000|2020-11-25 03:20:00|||||||||65
1606274700000|2020-11-25 03:25:00|||||||||76
1606275000000|2020-11-25 03:30:00|||||||||975
1606275300000|2020-11-25 03:35:00|||||||||56
1606275600000|2020-11-25 03:40:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12586.2|12584.2|288
1606275900000|2020-11-25 03:45:00|||||||||278
1606276200000|2020-11-25 03:50:00|||||||||1498
1606276500000|2020-11-25 03:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|570
1606276800000|2020-11-25 04:00:00|||||||||68
1606277100000|2020-11-25 04:05:00|||||||||64
1606277400000|2020-11-25 04:10:00|||||||||216
1606277700000|2020-11-25 04:15:00|||||||||350
1606278000000|2020-11-25 04:20:00|||||||||508
1606278300000|2020-11-25 04:25:00|||||||||67
1606278600000|2020-11-25 04:30:00|||||||||53
1606278900000|2020-11-25 04:35:00|||||||||33
1606279200000|2020-11-25 04:40:00|||||||||65
1606279500000|2020-11-25 04:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|221
1606279800000|2020-11-25 04:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|118
1606280100000|2020-11-25 04:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|64
1606280400000|2020-11-25 05:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|25
1606280700000|2020-11-25 05:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2620
1606281000000|2020-11-25 05:10:00|||||||||14
1606281300000|2020-11-25 05:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|100
1606281600000|2020-11-25 05:20:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|156
1606281900000|2020-11-25 05:25:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|149
1606282200000|2020-11-25 05:30:00|||||||||37
1606282500000|2020-11-25 05:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|261
1606282800000|2020-11-25 05:40:00|||||||||240
1606283100000|2020-11-25 05:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|332
1606283400000|2020-11-25 05:50:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|268
1606283700000|2020-11-25 05:55:00|||||||||551
1606284000000|2020-11-25 06:00:00|||||||||109
1606284300000|2020-11-25 06:05:00|||||||||165
1606284600000|2020-11-25 06:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1222
1606284900000|2020-11-25 06:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|167
1606285200000|2020-11-25 06:20:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2027
1606285500000|2020-11-25 06:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|303
1606285800000|2020-11-25 06:30:00|||||||||119
1606286100000|2020-11-25 06:35:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|463
1606286400000|2020-11-25 06:40:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.5|12586.5|163
1606286700000|2020-11-25 06:45:00|||||||||264
1606287000000|2020-11-25 06:50:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|6815
1606287300000|2020-11-25 06:55:00|||||||||187
1606287600000|2020-11-25 07:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|753
1606287900000|2020-11-25 07:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|560
1606288200000|2020-11-25 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1823
1606288500000|2020-11-25 07:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|1541
1606288800000|2020-11-25 07:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1241
1606289100000|2020-11-25 07:25:00|||||||||1731
1606289400000|2020-11-25 07:30:00|||||||||392
1606289700000|2020-11-25 07:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2794
1606290000000|2020-11-25 07:40:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|109
1606290300000|2020-11-25 07:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|170
1606290600000|2020-11-25 07:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|185
1606290900000|2020-11-25 07:55:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1095
1606291200000|2020-11-25 08:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1363
1606291500000|2020-11-25 08:05:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|753
1606291800000|2020-11-25 08:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|323
1606292100000|2020-11-25 08:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|138
1606292400000|2020-11-25 08:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1560
1606292700000|2020-11-25 08:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|780
1606293000000|2020-11-25 08:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1597
1606293300000|2020-11-25 08:35:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1692
1606293600000|2020-11-25 08:40:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1290
1606293900000|2020-11-25 08:45:00|||||||||211
1606294200000|2020-11-25 08:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1307
1606294500000|2020-11-25 08:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1357
1606294800000|2020-11-25 09:00:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|741
1606295100000|2020-11-25 09:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|897
1606295400000|2020-11-25 09:10:00|||||||||2315
1606295700000|2020-11-25 09:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|871
1606296000000|2020-11-25 09:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|357
1606296300000|2020-11-25 09:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|3449
1606296600000|2020-11-25 09:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1681
1606296900000|2020-11-25 09:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|489
1606297200000|2020-11-25 09:40:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|4996
1606297500000|2020-11-25 09:45:00|||||||||578
1606297800000|2020-11-25 09:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1203
1606298100000|2020-11-25 09:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|559
1606298400000|2020-11-25 10:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1033
1606298700000|2020-11-25 10:05:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|786
1606299000000|2020-11-25 10:10:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|247
1606299300000|2020-11-25 10:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|333
1606299600000|2020-11-25 10:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|3589
1606299900000|2020-11-25 10:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2282
1606300200000|2020-11-25 10:30:00|12590.1|12588.1|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2542
1606300500000|2020-11-25 10:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2525
1606300800000|2020-11-25 10:40:00|||||||||476
1606301100000|2020-11-25 10:45:00|||||||||1282
1606301400000|2020-11-25 10:50:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|12204
1606301700000|2020-11-25 10:55:00|||||||||18408
1606302000000|2020-11-25 11:00:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|745
1606302300000|2020-11-25 11:05:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2134
1606302600000|2020-11-25 11:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|693
1606302900000|2020-11-25 11:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|7032
1606303200000|2020-11-25 11:20:00|||||||||411
1606303500000|2020-11-25 11:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1525
1606303800000|2020-11-25 11:30:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1307
1606304100000|2020-11-25 11:35:00|||||||||438
1606304400000|2020-11-25 11:40:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1652
1606304700000|2020-11-25 11:45:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|599
1606305000000|2020-11-25 11:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2149
1606305300000|2020-11-25 11:55:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1328
1606305600000|2020-11-25 12:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|362
1606305900000|2020-11-25 12:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1709
1606306200000|2020-11-25 12:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|2381
1606306500000|2020-11-25 12:15:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|818
1606306800000|2020-11-25 12:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2556
1606307100000|2020-11-25 12:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|7850
1606307400000|2020-11-25 12:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|917
1606307700000|2020-11-25 12:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|856
1606308000000|2020-11-25 12:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|6399
1606308300000|2020-11-25 12:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3609
1606308600000|2020-11-25 12:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1819
1606308900000|2020-11-25 12:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3083
1606309200000|2020-11-25 13:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|6413
1606309500000|2020-11-25 13:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|6126
1606309800000|2020-11-25 13:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|78793
1606310100000|2020-11-25 13:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1178
1606310400000|2020-11-25 13:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|4814
1606310700000|2020-11-25 13:25:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1630
1606311000000|2020-11-25 13:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3284
1606311300000|2020-11-25 13:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|603
1606311600000|2020-11-25 13:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|894
1606311900000|2020-11-25 13:45:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|3793
1606312200000|2020-11-25 13:50:00|12592|12590|12592|12590|12592|12590|12592|12590|5895
1606312500000|2020-11-25 13:55:00|||||||||10505
1606312800000|2020-11-25 14:00:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|23034
1606313100000|2020-11-25 14:05:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3760
1606313400000|2020-11-25 14:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2311
1606313700000|2020-11-25 14:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1707
1606314000000|2020-11-25 14:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1397
1606314300000|2020-11-25 14:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1759
1606314600000|2020-11-25 14:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|8065
1606314900000|2020-11-25 14:35:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2896
1606315200000|2020-11-25 14:40:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|27358
1606315500000|2020-11-25 14:45:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|7177
1606315800000|2020-11-25 14:50:00|||||||||2747
1606316100000|2020-11-25 14:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|7918
1606316400000|2020-11-25 15:00:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|7165
1606316700000|2020-11-25 15:05:00|||||||||15534
1606317000000|2020-11-25 15:10:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|3339
1606317300000|2020-11-25 15:15:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|10474
1606317600000|2020-11-25 15:20:00|12595.1|12593.1|12596.7|12594.7|12597.5|12595.5|12594.4|12592.4|3404
1606317900000|2020-11-25 15:25:00|12597.1|12595.1|12595.9|12593.9|12597.1|12595.1|12595.9|12593.9|10317
1606318200000|2020-11-25 15:30:00|||||||||3817
1606318500000|2020-11-25 15:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|45247
1606318800000|2020-11-25 15:40:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|3906
1606319100000|2020-11-25 15:45:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1240
1606319400000|2020-11-25 15:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2323
1606319700000|2020-11-25 15:55:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4272
1606320000000|2020-11-25 16:00:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4828
1606320300000|2020-11-25 16:05:00|||||||||1727
1606320600000|2020-11-25 16:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|9347
1606320900000|2020-11-25 16:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|5962
1606321200000|2020-11-25 16:20:00|||||||||5347
1606321500000|2020-11-25 16:25:00|||||||||1471
1606321800000|2020-11-25 16:30:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2905
1606322100000|2020-11-25 16:35:00|||||||||2833
1606322400000|2020-11-25 16:40:00|||||||||905
1606322700000|2020-11-25 16:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2741
1606323000000|2020-11-25 16:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1992
1606323300000|2020-11-25 16:55:00|12592|12590|12592|12590|12592|12590|12592|12590|4487
1606323600000|2020-11-25 17:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|30808
1606323900000|2020-11-25 17:05:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592|12590|28920
1606324200000|2020-11-25 17:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2973
1606324500000|2020-11-25 17:15:00|||||||||15531
1606324800000|2020-11-25 17:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1132
1606325100000|2020-11-25 17:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1090
1606325400000|2020-11-25 17:30:00|||||||||795
1606325700000|2020-11-25 17:35:00|||||||||1244
1606326000000|2020-11-25 17:40:00|||||||||5754
1606326300000|2020-11-25 17:45:00|||||||||1107
1606326600000|2020-11-25 17:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1435
1606326900000|2020-11-25 17:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|748
1606327200000|2020-11-25 18:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|3688
1606327500000|2020-11-25 18:05:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2295
1606327800000|2020-11-25 18:10:00|12592|12590|12592|12590|12592.4|12590.4|12592|12590|541
1606328100000|2020-11-25 18:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1840
1606328400000|2020-11-25 18:20:00|||||||||708
1606328700000|2020-11-25 18:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|453
1606329000000|2020-11-25 18:30:00|||||||||433
1606329300000|2020-11-25 18:35:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|4607
1606329600000|2020-11-25 18:40:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1873
1606329900000|2020-11-25 18:45:00|12591.2|12589.2|12592|12590|12592.8|12590.8|12591.2|12589.2|2625
1606330200000|2020-11-25 18:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|2287
1606330500000|2020-11-25 18:55:00|12592|12590|12592|12590|12592|12590|12592|12590|657
1606330800000|2020-11-25 19:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|12021
1606331100000|2020-11-25 19:05:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592|12590|2671
1606331400000|2020-11-25 19:10:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|1072
1606331700000|2020-11-25 19:15:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3142
1606332000000|2020-11-25 19:20:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1807
1606332300000|2020-11-25 19:25:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1292
1606332600000|2020-11-25 19:30:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2382
1606332900000|2020-11-25 19:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2343
1606333200000|2020-11-25 19:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|20393
1606333500000|2020-11-25 19:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|4848
1606333800000|2020-11-25 19:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|7592
1606334100000|2020-11-25 19:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3990
1606334400000|2020-11-25 20:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2457
1606334700000|2020-11-25 20:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|753
1606335000000|2020-11-25 20:10:00|||||||||323
1606335300000|2020-11-25 20:15:00|||||||||233
1606335600000|2020-11-25 20:20:00|||||||||116
1606335900000|2020-11-25 20:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1011
1606336200000|2020-11-25 20:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|10317
1606336500000|2020-11-25 20:35:00|||||||||4767
1606336800000|2020-11-25 20:40:00|||||||||2034
1606337100000|2020-11-25 20:45:00|||||||||1787
1606337400000|2020-11-25 20:50:00|||||||||1766
1606337700000|2020-11-25 20:55:00|||||||||806
1606338000000|2020-11-25 21:00:00|||||||||12230
1606338300000|2020-11-25 21:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3820
1606338600000|2020-11-25 21:10:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|7796
1606338900000|2020-11-25 21:15:00|||||||||1935
1606339200000|2020-11-25 21:20:00|||||||||799
1606339500000|2020-11-25 21:25:00|||||||||875
1606339800000|2020-11-25 21:30:00|||||||||167
1606340100000|2020-11-25 21:35:00|||||||||270
1606340400000|2020-11-25 21:40:00|||||||||287
1606340700000|2020-11-25 21:45:00|||||||||604
1606341000000|2020-11-25 21:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|123
1606341300000|2020-11-25 21:55:00|12587.7|12585.7|12587.3|12585.3|12587.7|12585.7|12587.3|12585.3|1322
1606345200000|2020-11-25 23:00:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|236
1606345500000|2020-11-25 23:05:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|70
1606345800000|2020-11-25 23:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|113
1606346100000|2020-11-25 23:15:00|||||||||296
1606346400000|2020-11-25 23:20:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|339
1606346700000|2020-11-25 23:25:00|||||||||23
1606347300000|2020-11-25 23:35:00|||||||||1
1606347600000|2020-11-25 23:40:00|||||||||1
1606348200000|2020-11-25 23:50:00|||||||||1079
1606348500000|2020-11-25 23:55:00|||||||||2515
1606348800000|2020-11-26 00:00:00|||||||||24
1606349400000|2020-11-26 00:10:00|||||||||92
1606349700000|2020-11-26 00:15:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|360
1606350300000|2020-11-26 00:25:00|||||||||482
1606350600000|2020-11-26 00:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1346
1606350900000|2020-11-26 00:35:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|322
1606351200000|2020-11-26 00:40:00|||||||||49
1606351500000|2020-11-26 00:45:00|||||||||2
1606351800000|2020-11-26 00:50:00|||||||||603
1606352100000|2020-11-26 00:55:00|||||||||2
1606353000000|2020-11-26 01:10:00|||||||||2
1606353300000|2020-11-26 01:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|528
1606353600000|2020-11-26 01:20:00|||||||||500
1606353900000|2020-11-26 01:25:00|||||||||429
1606354200000|2020-11-26 01:30:00|||||||||1903
1606354500000|2020-11-26 01:35:00|||||||||7
1606354800000|2020-11-26 01:40:00|||||||||13
1606355100000|2020-11-26 01:45:00|||||||||52
1606355400000|2020-11-26 01:50:00|||||||||13
1606355700000|2020-11-26 01:55:00|||||||||19
1606356000000|2020-11-26 02:00:00|||||||||242
1606356300000|2020-11-26 02:05:00|||||||||15
1606356600000|2020-11-26 02:10:00|||||||||213
1606356900000|2020-11-26 02:15:00|||||||||47
1606357200000|2020-11-26 02:20:00|||||||||14
1606357500000|2020-11-26 02:25:00|||||||||70
1606357800000|2020-11-26 02:30:00|||||||||8
1606358100000|2020-11-26 02:35:00|||||||||28
1606358400000|2020-11-26 02:40:00|||||||||113
1606358700000|2020-11-26 02:45:00|||||||||7
1606359000000|2020-11-26 02:50:00|||||||||13
1606359300000|2020-11-26 02:55:00|||||||||33
1606359600000|2020-11-26 03:00:00|||||||||14
1606359900000|2020-11-26 03:05:00|||||||||6
1606360200000|2020-11-26 03:10:00|||||||||13
1606360500000|2020-11-26 03:15:00|||||||||13
1606360800000|2020-11-26 03:20:00|||||||||6
1606361100000|2020-11-26 03:25:00|||||||||14
1606361400000|2020-11-26 03:30:00|||||||||13
1606361700000|2020-11-26 03:35:00|||||||||8
1606362000000|2020-11-26 03:40:00|||||||||12
1606362300000|2020-11-26 03:45:00|||||||||113
1606362600000|2020-11-26 03:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|56
1606362900000|2020-11-26 03:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1036
1606363200000|2020-11-26 04:00:00|||||||||13
1606363500000|2020-11-26 04:05:00|||||||||6
1606363800000|2020-11-26 04:10:00|||||||||13
1606364100000|2020-11-26 04:15:00|||||||||13
1606364400000|2020-11-26 04:20:00|||||||||306
1606364700000|2020-11-26 04:25:00|||||||||19
1606365000000|2020-11-26 04:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|62
1606365300000|2020-11-26 04:35:00|||||||||65
1606365600000|2020-11-26 04:40:00|||||||||171
1606365900000|2020-11-26 04:45:00|||||||||98
1606366200000|2020-11-26 04:50:00|||||||||7
1606366500000|2020-11-26 04:55:00|||||||||13
1606366800000|2020-11-26 05:00:00|||||||||13
1606367100000|2020-11-26 05:05:00|||||||||6
1606367400000|2020-11-26 05:10:00|||||||||24
1606367700000|2020-11-26 05:15:00|||||||||13
1606368000000|2020-11-26 05:20:00|||||||||13
1606368300000|2020-11-26 05:25:00|||||||||48
1606368600000|2020-11-26 05:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|123
1606368900000|2020-11-26 05:35:00|||||||||19
1606369200000|2020-11-26 05:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|145
1606369500000|2020-11-26 05:45:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|38
1606369800000|2020-11-26 05:50:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|72
1606370100000|2020-11-26 05:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|8
1606370400000|2020-11-26 06:00:00|||||||||67
1606370700000|2020-11-26 06:05:00|||||||||18
1606371000000|2020-11-26 06:10:00|||||||||62
1606371300000|2020-11-26 06:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|178
1606371600000|2020-11-26 06:20:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|75
1606371900000|2020-11-26 06:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|234
1606372200000|2020-11-26 06:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|53
1606372500000|2020-11-26 06:35:00|||||||||52
1606372800000|2020-11-26 06:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|502
1606373100000|2020-11-26 06:45:00|||||||||12
1606373400000|2020-11-26 06:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|194
1606373700000|2020-11-26 06:55:00|||||||||36
1606374000000|2020-11-26 07:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|260
1606374300000|2020-11-26 07:05:00|||||||||802
1606374600000|2020-11-26 07:10:00|||||||||8
1606374900000|2020-11-26 07:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|139
1606375200000|2020-11-26 07:20:00|||||||||22
1606375500000|2020-11-26 07:25:00|||||||||328
1606375800000|2020-11-26 07:30:00|||||||||1053
1606376100000|2020-11-26 07:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|102
1606376400000|2020-11-26 07:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|11
1606376700000|2020-11-26 07:45:00|12589.7|12587.7|12590.1|12588.1|12590.5|12588.5|12589.7|12587.7|57
1606377000000|2020-11-26 07:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|85
1606377300000|2020-11-26 07:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|110
1606377600000|2020-11-26 08:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|333
1606377900000|2020-11-26 08:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|163
1606378200000|2020-11-26 08:10:00|||||||||541
1606378500000|2020-11-26 08:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|151
1606378800000|2020-11-26 08:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|252
1606379100000|2020-11-26 08:25:00|||||||||3854
1606379400000|2020-11-26 08:30:00|||||||||76
1606379700000|2020-11-26 08:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|104
1606380000000|2020-11-26 08:40:00|12592|12590|12592|12590|12592|12590|12592|12590|136
1606380300000|2020-11-26 08:45:00|||||||||35
1606380600000|2020-11-26 08:50:00|||||||||40
1606380900000|2020-11-26 08:55:00|||||||||30
1606381200000|2020-11-26 09:00:00|||||||||194
1606381500000|2020-11-26 09:05:00|||||||||276
1606381800000|2020-11-26 09:10:00|||||||||514
1606382100000|2020-11-26 09:15:00|||||||||154
1606382400000|2020-11-26 09:20:00|||||||||147
1606382700000|2020-11-26 09:25:00|||||||||106
1606383000000|2020-11-26 09:30:00|||||||||198
1606383300000|2020-11-26 09:35:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|118
1606383600000|2020-11-26 09:40:00|||||||||886
1606383900000|2020-11-26 09:45:00|||||||||118
1606384200000|2020-11-26 09:50:00|12592|12590|12592|12590|12592|12590|12592|12590|5355
1606384500000|2020-11-26 09:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|149
1606384800000|2020-11-26 10:00:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|502
1606385100000|2020-11-26 10:05:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|142
1606385400000|2020-11-26 10:10:00|||||||||46
1606385700000|2020-11-26 10:15:00|||||||||16
1606386000000|2020-11-26 10:20:00|||||||||89
1606386300000|2020-11-26 10:25:00|||||||||113
1606386600000|2020-11-26 10:30:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|356
1606386900000|2020-11-26 10:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|66
1606387200000|2020-11-26 10:40:00|||||||||40
1606387500000|2020-11-26 10:45:00|||||||||371
1606387800000|2020-11-26 10:50:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12594|12592|84
1606388100000|2020-11-26 10:55:00|||||||||88
1606388400000|2020-11-26 11:00:00|||||||||43
1606388700000|2020-11-26 11:05:00|||||||||163
1606389000000|2020-11-26 11:10:00|||||||||85
1606389300000|2020-11-26 11:15:00|||||||||60
1606389600000|2020-11-26 11:20:00|||||||||46
1606389900000|2020-11-26 11:25:00|||||||||71
1606390200000|2020-11-26 11:30:00|||||||||85
1606390500000|2020-11-26 11:35:00|||||||||79
1606390800000|2020-11-26 11:40:00|||||||||90
1606391100000|2020-11-26 11:45:00|||||||||78
1606391400000|2020-11-26 11:50:00|||||||||204
1606391700000|2020-11-26 11:55:00|||||||||83
1606392000000|2020-11-26 12:00:00|||||||||98
1606392300000|2020-11-26 12:05:00|||||||||80
1606392600000|2020-11-26 12:10:00|||||||||87
1606392900000|2020-11-26 12:15:00|||||||||211
1606393200000|2020-11-26 12:20:00|||||||||80
1606393500000|2020-11-26 12:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|505
1606393800000|2020-11-26 12:30:00|||||||||407
1606394100000|2020-11-26 12:35:00|||||||||83
1606394400000|2020-11-26 12:40:00|||||||||50
1606394700000|2020-11-26 12:45:00|||||||||544
1606395000000|2020-11-26 12:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|381
1606395300000|2020-11-26 12:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|30
1606395600000|2020-11-26 13:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|372
1606395900000|2020-11-26 13:05:00|||||||||19
1606396200000|2020-11-26 13:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|581
1606396500000|2020-11-26 13:15:00|||||||||127
1606396800000|2020-11-26 13:20:00|||||||||60
1606397100000|2020-11-26 13:25:00|||||||||255
1606397400000|2020-11-26 13:30:00|12594.8|12592.8|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1001
1606397700000|2020-11-26 13:35:00|||||||||290
1606398000000|2020-11-26 13:40:00|||||||||33
1606398300000|2020-11-26 13:45:00|||||||||188
1606398600000|2020-11-26 13:50:00|||||||||196
1606398900000|2020-11-26 13:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|535
1606399200000|2020-11-26 14:00:00|||||||||73
1606399500000|2020-11-26 14:05:00|||||||||35
1606399800000|2020-11-26 14:10:00|||||||||233
1606400100000|2020-11-26 14:15:00|||||||||496
1606400400000|2020-11-26 14:20:00|||||||||564
1606400700000|2020-11-26 14:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|960
1606401000000|2020-11-26 14:30:00|||||||||100
1606401300000|2020-11-26 14:35:00|||||||||128
1606401600000|2020-11-26 14:40:00|||||||||137
1606401900000|2020-11-26 14:45:00|||||||||31
1606402200000|2020-11-26 14:50:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|339
1606402500000|2020-11-26 14:55:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|408
1606402800000|2020-11-26 15:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|295
1606403100000|2020-11-26 15:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|66
1606403400000|2020-11-26 15:10:00|12592|12590|12592|12590|12592|12590|12592|12590|1310
1606403700000|2020-11-26 15:15:00|||||||||34
1606404000000|2020-11-26 15:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|154
1606404300000|2020-11-26 15:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|389
1606404600000|2020-11-26 15:30:00|12593.2|12591.2|12593.2|12591.2|12593.6|12591.6|12593.2|12591.2|1784
1606404900000|2020-11-26 15:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|98
1606405200000|2020-11-26 15:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|90
1606405500000|2020-11-26 15:45:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12593.2|12591.2|5
1606405800000|2020-11-26 15:50:00|||||||||8
1606406100000|2020-11-26 15:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|75
1606406400000|2020-11-26 16:00:00|||||||||64
1606406700000|2020-11-26 16:05:00|||||||||385
1606407000000|2020-11-26 16:10:00|||||||||93
1606407300000|2020-11-26 16:15:00|||||||||36
1606407600000|2020-11-26 16:20:00|||||||||12
1606407900000|2020-11-26 16:25:00|||||||||137
1606408200000|2020-11-26 16:30:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|406
1606408500000|2020-11-26 16:35:00|||||||||38
1606408800000|2020-11-26 16:40:00|||||||||4
1606409100000|2020-11-26 16:45:00|||||||||103
1606409400000|2020-11-26 16:50:00|||||||||33
1606409700000|2020-11-26 16:55:00|||||||||1810
1606410000000|2020-11-26 17:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|127
1606410300000|2020-11-26 17:05:00|||||||||5
1606410600000|2020-11-26 17:10:00|||||||||220
1606410900000|2020-11-26 17:15:00|||||||||9
1606411200000|2020-11-26 17:20:00|||||||||1
1606411500000|2020-11-26 17:25:00|||||||||118
1606411800000|2020-11-26 17:30:00|||||||||36
1606412100000|2020-11-26 17:35:00|||||||||220
1606412400000|2020-11-26 17:40:00|||||||||71
1606412700000|2020-11-26 17:45:00|||||||||268
1606413000000|2020-11-26 17:50:00|12593.6|12591.6|12593.6|12591.6|12594|12592|12593.6|12591.6|898
1606413300000|2020-11-26 17:55:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|467
1606431600000|2020-11-26 23:00:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|263
1606432200000|2020-11-26 23:10:00|||||||||67
1606432800000|2020-11-26 23:20:00|||||||||1
1606433100000|2020-11-26 23:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|23
1606433400000|2020-11-26 23:30:00|12594.8|12592.8|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|50
1606433700000|2020-11-26 23:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|71
1606434000000|2020-11-26 23:40:00|||||||||20
1606434300000|2020-11-26 23:45:00|||||||||52
1606434600000|2020-11-26 23:50:00|||||||||21
1606434900000|2020-11-26 23:55:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|56
1606435200000|2020-11-27 00:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|469
1606435500000|2020-11-27 00:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|752
1606435800000|2020-11-27 00:10:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|196
1606436100000|2020-11-27 00:15:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|322
1606436400000|2020-11-27 00:20:00|||||||||14
1606436700000|2020-11-27 00:25:00|||||||||15
1606437000000|2020-11-27 00:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|955
1606437300000|2020-11-27 00:35:00|12598.3|12596.3|12597.5|12595.5|12599|12597|12597.5|12595.5|1316
1606437600000|2020-11-27 00:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|552
1606437900000|2020-11-27 00:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|512
1606438200000|2020-11-27 00:50:00|||||||||40
1606438500000|2020-11-27 00:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|473
1606438800000|2020-11-27 01:00:00|||||||||124
1606439100000|2020-11-27 01:05:00|||||||||676
1606439400000|2020-11-27 01:10:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|400
1606439700000|2020-11-27 01:15:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|166
1606440000000|2020-11-27 01:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|110
1606440300000|2020-11-27 01:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|65
1606440600000|2020-11-27 01:30:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|239
1606440900000|2020-11-27 01:35:00|||||||||30
1606441200000|2020-11-27 01:40:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|822
1606441500000|2020-11-27 01:45:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|163
1606441800000|2020-11-27 01:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|108
1606442100000|2020-11-27 01:55:00|||||||||3
1606442400000|2020-11-27 02:00:00|||||||||2
1606442700000|2020-11-27 02:05:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|233
1606443000000|2020-11-27 02:10:00|||||||||60
1606443300000|2020-11-27 02:15:00|||||||||843
1606443600000|2020-11-27 02:20:00|||||||||231
1606443900000|2020-11-27 02:25:00|||||||||66
1606444200000|2020-11-27 02:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|28
1606444500000|2020-11-27 02:35:00|||||||||11
1606444800000|2020-11-27 02:40:00|||||||||10
1606445100000|2020-11-27 02:45:00|||||||||54
1606445400000|2020-11-27 02:50:00|||||||||84
1606445700000|2020-11-27 02:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|186
1606446000000|2020-11-27 03:00:00|||||||||21
1606446300000|2020-11-27 03:05:00|||||||||7
1606446600000|2020-11-27 03:10:00|||||||||89
1606446900000|2020-11-27 03:15:00|||||||||6
1606447200000|2020-11-27 03:20:00|||||||||58
1606447500000|2020-11-27 03:25:00|||||||||199
1606447800000|2020-11-27 03:30:00|||||||||113
1606448100000|2020-11-27 03:35:00|||||||||27
1606448400000|2020-11-27 03:40:00|||||||||2
1606448700000|2020-11-27 03:45:00|||||||||5
1606449000000|2020-11-27 03:50:00|||||||||15
1606449300000|2020-11-27 03:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|38
1606449900000|2020-11-27 04:05:00|||||||||60
1606450200000|2020-11-27 04:10:00|||||||||2458
1606450500000|2020-11-27 04:15:00|||||||||100
1606450800000|2020-11-27 04:20:00|||||||||29
1606452000000|2020-11-27 04:40:00|||||||||20
1606452300000|2020-11-27 04:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|430
1606452600000|2020-11-27 04:50:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|77
1606452900000|2020-11-27 04:55:00|||||||||12
1606453200000|2020-11-27 05:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|175
1606453500000|2020-11-27 05:05:00|||||||||6
1606453800000|2020-11-27 05:10:00|||||||||21
1606454100000|2020-11-27 05:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|110
1606454400000|2020-11-27 05:20:00|||||||||280
1606454700000|2020-11-27 05:25:00|||||||||27
1606455000000|2020-11-27 05:30:00|||||||||2
1606455300000|2020-11-27 05:35:00|||||||||373
1606455600000|2020-11-27 05:40:00|||||||||38
1606455900000|2020-11-27 05:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|102
1606456200000|2020-11-27 05:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|249
1606456500000|2020-11-27 05:55:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|164
1606456800000|2020-11-27 06:00:00|12595.9|12593.9|12596.3|12594.3|12596.7|12594.7|12595.9|12593.9|305
1606457100000|2020-11-27 06:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|254
1606457400000|2020-11-27 06:10:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|169
1606457700000|2020-11-27 06:15:00|||||||||60
1606458000000|2020-11-27 06:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|224
1606458600000|2020-11-27 06:30:00|||||||||118
1606458900000|2020-11-27 06:35:00|||||||||14
1606459200000|2020-11-27 06:40:00|||||||||10
1606459500000|2020-11-27 06:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|112
1606459800000|2020-11-27 06:50:00|||||||||92
1606460100000|2020-11-27 06:55:00|||||||||333
1606460400000|2020-11-27 07:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|257
1606460700000|2020-11-27 07:05:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|250
1606461000000|2020-11-27 07:10:00|||||||||141
1606461300000|2020-11-27 07:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|115
1606461600000|2020-11-27 07:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|131
1606461900000|2020-11-27 07:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|819
1606462200000|2020-11-27 07:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|201
1606462500000|2020-11-27 07:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1177
1606462800000|2020-11-27 07:40:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|115
1606463100000|2020-11-27 07:45:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|407
1606463400000|2020-11-27 07:50:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|249
1606463700000|2020-11-27 07:55:00|||||||||98
1606464000000|2020-11-27 08:00:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1128
1606464300000|2020-11-27 08:05:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1214
1606464600000|2020-11-27 08:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|593
1606464900000|2020-11-27 08:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|962
1606465200000|2020-11-27 08:20:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1222
1606465500000|2020-11-27 08:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|119
1606465800000|2020-11-27 08:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|91
1606466100000|2020-11-27 08:35:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|884
1606466400000|2020-11-27 08:40:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|700
1606466700000|2020-11-27 08:45:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|324
1606467000000|2020-11-27 08:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|366
1606467300000|2020-11-27 08:55:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|778
1606467600000|2020-11-27 09:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|546
1606467900000|2020-11-27 09:05:00|12593.2|12591.2|12593.2|12591.2|12593.6|12591.6|12592.8|12590.8|124
1606468200000|2020-11-27 09:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.2|12591.2|26
1606468500000|2020-11-27 09:15:00|||||||||33
1606468800000|2020-11-27 09:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|312
1606469100000|2020-11-27 09:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|211
1606469400000|2020-11-27 09:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|437
1606469700000|2020-11-27 09:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|186
1606470000000|2020-11-27 09:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|380
1606470300000|2020-11-27 09:45:00|||||||||28
1606470600000|2020-11-27 09:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|285
1606470900000|2020-11-27 09:55:00|||||||||23
1606471200000|2020-11-27 10:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|855
1606471500000|2020-11-27 10:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|394
1606471800000|2020-11-27 10:10:00|||||||||23
1606472100000|2020-11-27 10:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|287
1606472400000|2020-11-27 10:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|756
1606472700000|2020-11-27 10:25:00|||||||||5
1606473000000|2020-11-27 10:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|396
1606473300000|2020-11-27 10:35:00|||||||||96
1606473600000|2020-11-27 10:40:00|||||||||79
1606473900000|2020-11-27 10:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|94
1606474200000|2020-11-27 10:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|535
1606474500000|2020-11-27 10:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|235
1606474800000|2020-11-27 11:00:00|||||||||51
1606475100000|2020-11-27 11:05:00|||||||||32
1606475400000|2020-11-27 11:10:00|||||||||100
1606475700000|2020-11-27 11:15:00|||||||||179
1606476000000|2020-11-27 11:20:00|||||||||15
1606476300000|2020-11-27 11:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|66
1606476600000|2020-11-27 11:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1242
1606476900000|2020-11-27 11:35:00|||||||||7939
1606477200000|2020-11-27 11:40:00|12593.6|12591.6|12594|12592|12594.4|12592.4|12593.6|12591.6|130
1606477500000|2020-11-27 11:45:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|506
1606477800000|2020-11-27 11:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|298
1606478100000|2020-11-27 11:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|114
1606478400000|2020-11-27 12:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|142
1606478700000|2020-11-27 12:05:00|||||||||624
1606479000000|2020-11-27 12:10:00|||||||||2194
1606479300000|2020-11-27 12:15:00|||||||||5066
1606479600000|2020-11-27 12:20:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12594|12592|291
1606479900000|2020-11-27 12:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|706
1606480200000|2020-11-27 12:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|413
1606480500000|2020-11-27 12:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|855
1606480800000|2020-11-27 12:40:00|||||||||141
1606481100000|2020-11-27 12:45:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|202
1606481400000|2020-11-27 12:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|230
1606481700000|2020-11-27 12:55:00|12595.5|12593.5|12595.1|12593.1|12595.5|12593.5|12595.1|12593.1|659
1606482000000|2020-11-27 13:00:00|||||||||241
1606482300000|2020-11-27 13:05:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1231
1606482600000|2020-11-27 13:10:00|||||||||200
1606482900000|2020-11-27 13:15:00|||||||||129
1606483200000|2020-11-27 13:20:00|||||||||867
1606483500000|2020-11-27 13:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1198
1606483800000|2020-11-27 13:30:00|||||||||479
1606484100000|2020-11-27 13:35:00|||||||||508
1606484400000|2020-11-27 13:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1262
1606484700000|2020-11-27 13:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|478
1606485000000|2020-11-27 13:50:00|||||||||568
1606485300000|2020-11-27 13:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2125
1606485600000|2020-11-27 14:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|302
1606485900000|2020-11-27 14:05:00|||||||||786
1606486200000|2020-11-27 14:10:00|||||||||4877
1606486500000|2020-11-27 14:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1668
1606486800000|2020-11-27 14:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|911
1606487100000|2020-11-27 14:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|339
1606487400000|2020-11-27 14:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|3079
1606487700000|2020-11-27 14:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1348
1606488000000|2020-11-27 14:40:00|||||||||3790
1606488300000|2020-11-27 14:45:00|||||||||3329
1606488600000|2020-11-27 14:50:00|||||||||4335
1606488900000|2020-11-27 14:55:00|||||||||4676
1606489200000|2020-11-27 15:00:00|||||||||4797
1606489500000|2020-11-27 15:05:00|||||||||537
1606489800000|2020-11-27 15:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3197
1606490100000|2020-11-27 15:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2183
1606490400000|2020-11-27 15:20:00|||||||||1088
1606490700000|2020-11-27 15:25:00|||||||||1781
1606491000000|2020-11-27 15:30:00|||||||||2845
1606491300000|2020-11-27 15:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|881
1606491600000|2020-11-27 15:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|4666
1606491900000|2020-11-27 15:45:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3814
1606492200000|2020-11-27 15:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|258
1606492500000|2020-11-27 15:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3457
1606492800000|2020-11-27 16:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2792
1606493100000|2020-11-27 16:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1864
1606493400000|2020-11-27 16:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2262
1606493700000|2020-11-27 16:15:00|||||||||2737
1606494000000|2020-11-27 16:20:00|||||||||1448
1606494300000|2020-11-27 16:25:00|||||||||585
1606494600000|2020-11-27 16:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2758
1606494900000|2020-11-27 16:35:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|440
1606495200000|2020-11-27 16:40:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|878
1606495500000|2020-11-27 16:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1736
1606495800000|2020-11-27 16:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|9077
1606496100000|2020-11-27 16:55:00|12599|12597|12599|12597|12599|12597|12599|12597|13434
1606496400000|2020-11-27 17:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|7372
1606496700000|2020-11-27 17:05:00|||||||||481
1606497000000|2020-11-27 17:10:00|||||||||827
1606497300000|2020-11-27 17:15:00|12599|12597|12599|12597|12599|12597|12599|12597|2457
1606497600000|2020-11-27 17:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1073
1606497900000|2020-11-27 17:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|785
1606498200000|2020-11-27 17:30:00|||||||||4409
1606498500000|2020-11-27 17:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|530
1606498800000|2020-11-27 17:40:00|||||||||1556
1606499100000|2020-11-27 17:45:00|||||||||1067
1606499400000|2020-11-27 17:50:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2659
1606499700000|2020-11-27 17:55:00|||||||||9253
1606500000000|2020-11-27 18:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|3346
1606500300000|2020-11-27 18:05:00|12599|12597|12599|12597|12599|12597|12599|12597|2005
1606500600000|2020-11-27 18:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2097
1606690800000|2020-11-29 23:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|720
1606691100000|2020-11-29 23:05:00|||||||||114
1606691700000|2020-11-29 23:15:00|||||||||123
1606692000000|2020-11-29 23:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|75
1606692300000|2020-11-29 23:25:00|12599|12597|12599|12597|12599|12597|12599|12597|13
1606692600000|2020-11-29 23:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|94
1606692900000|2020-11-29 23:35:00|||||||||140
1606693200000|2020-11-29 23:40:00|||||||||119
1606693500000|2020-11-29 23:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|172
1606693800000|2020-11-29 23:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|402
1606694100000|2020-11-29 23:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|217
1606694400000|2020-11-30 00:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|361
1606694700000|2020-11-30 00:05:00|||||||||9
1606695000000|2020-11-30 00:10:00|||||||||21
1606695300000|2020-11-30 00:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|445
1606695600000|2020-11-30 00:20:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|316
1606695900000|2020-11-30 00:25:00|||||||||5
1606696200000|2020-11-30 00:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|24
1606696500000|2020-11-30 00:35:00|||||||||24
1606696800000|2020-11-30 00:40:00|||||||||72
1606697100000|2020-11-30 00:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|27
1606697400000|2020-11-30 00:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|109
1606697700000|2020-11-30 00:55:00|||||||||11
1606698000000|2020-11-30 01:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|145
1606698300000|2020-11-30 01:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|233
1606698600000|2020-11-30 01:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|340
1606698900000|2020-11-30 01:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|50
1606699200000|2020-11-30 01:20:00|||||||||125
1606699500000|2020-11-30 01:25:00|||||||||38
1606699800000|2020-11-30 01:30:00|||||||||79
1606700100000|2020-11-30 01:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|60
1606700400000|2020-11-30 01:40:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|116
1606700700000|2020-11-30 01:45:00|||||||||1
1606701000000|2020-11-30 01:50:00|||||||||2
1606701300000|2020-11-30 01:55:00|||||||||3
1606701600000|2020-11-30 02:00:00|||||||||1
1606701900000|2020-11-30 02:05:00|||||||||5
1606702200000|2020-11-30 02:10:00|||||||||7
1606702500000|2020-11-30 02:15:00|||||||||66
1606702800000|2020-11-30 02:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|258
1606703100000|2020-11-30 02:25:00|||||||||17
1606704000000|2020-11-30 02:40:00|||||||||3
1606704300000|2020-11-30 02:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|94
1606704600000|2020-11-30 02:50:00|||||||||1
1606704900000|2020-11-30 02:55:00|||||||||16
1606705200000|2020-11-30 03:00:00|||||||||231
1606705500000|2020-11-30 03:05:00|||||||||26
1606705800000|2020-11-30 03:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|155
1606706100000|2020-11-30 03:15:00|||||||||10
1606706400000|2020-11-30 03:20:00|||||||||14
1606706700000|2020-11-30 03:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|493
1606707000000|2020-11-30 03:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|647
1606707300000|2020-11-30 03:35:00|||||||||341
1606707600000|2020-11-30 03:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|110
1606707900000|2020-11-30 03:45:00|||||||||11
1606708200000|2020-11-30 03:50:00|||||||||6
1606708500000|2020-11-30 03:55:00|||||||||3
1606709100000|2020-11-30 04:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|209
1606709400000|2020-11-30 04:10:00|||||||||34
1606709700000|2020-11-30 04:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|472
1606710000000|2020-11-30 04:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|72
1606710300000|2020-11-30 04:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|192
1606710600000|2020-11-30 04:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|58
1606710900000|2020-11-30 04:35:00|||||||||3
1606711200000|2020-11-30 04:40:00|||||||||678
1606711500000|2020-11-30 04:45:00|||||||||1
1606711800000|2020-11-30 04:50:00|||||||||24
1606712100000|2020-11-30 04:55:00|||||||||4
1606712700000|2020-11-30 05:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|78
1606713000000|2020-11-30 05:10:00|||||||||1
1606713300000|2020-11-30 05:15:00|||||||||113
1606713600000|2020-11-30 05:20:00|||||||||2
1606714200000|2020-11-30 05:30:00|||||||||48
1606714500000|2020-11-30 05:35:00|||||||||1
1606714800000|2020-11-30 05:40:00|||||||||110
1606715100000|2020-11-30 05:45:00|||||||||100
1606715400000|2020-11-30 05:50:00|||||||||211
1606715700000|2020-11-30 05:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|204
1606716000000|2020-11-30 06:00:00|||||||||41
1606716300000|2020-11-30 06:05:00|||||||||30
1606716600000|2020-11-30 06:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|91
1606716900000|2020-11-30 06:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|587
1606717200000|2020-11-30 06:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|65
1606717500000|2020-11-30 06:25:00|||||||||70
1606717800000|2020-11-30 06:30:00|||||||||57
1606718100000|2020-11-30 06:35:00|||||||||72
1606718400000|2020-11-30 06:40:00|||||||||410
1606718700000|2020-11-30 06:45:00|||||||||100
1606719000000|2020-11-30 06:50:00|||||||||95
1606719300000|2020-11-30 06:55:00|||||||||108
1606719600000|2020-11-30 07:00:00|||||||||167
1606719900000|2020-11-30 07:05:00|||||||||93
1606720200000|2020-11-30 07:10:00|||||||||229
1606720500000|2020-11-30 07:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|743
1606720800000|2020-11-30 07:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|214
1606721100000|2020-11-30 07:25:00|||||||||98
1606721400000|2020-11-30 07:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|366
1606721700000|2020-11-30 07:35:00|||||||||106
1606722000000|2020-11-30 07:40:00|||||||||62
1606722300000|2020-11-30 07:45:00|||||||||29
1606722600000|2020-11-30 07:50:00|||||||||133
1606722900000|2020-11-30 07:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|178
1606723200000|2020-11-30 08:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1203
1606723500000|2020-11-30 08:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|365
1606723800000|2020-11-30 08:10:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|1017
1606724100000|2020-11-30 08:15:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|530
1606724400000|2020-11-30 08:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|328
1606724700000|2020-11-30 08:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|24
1606725000000|2020-11-30 08:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2745
1606725300000|2020-11-30 08:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|612
1606725600000|2020-11-30 08:40:00|||||||||125
1606725900000|2020-11-30 08:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|193
1606726200000|2020-11-30 08:50:00|||||||||135
1606726500000|2020-11-30 08:55:00|12599|12597|12599|12597|12599|12597|12599|12597|306
1606726800000|2020-11-30 09:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|553
1606727100000|2020-11-30 09:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|507
1606727400000|2020-11-30 09:10:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|588
1606727700000|2020-11-30 09:15:00|||||||||97
1606728000000|2020-11-30 09:20:00|12599|12597|12599|12597|12599|12597|12599|12597|216
1606728300000|2020-11-30 09:25:00|||||||||261
1606728600000|2020-11-30 09:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1368
1606728900000|2020-11-30 09:35:00|12599|12597|12599|12597|12599|12597|12599|12597|708
1606729200000|2020-11-30 09:40:00|||||||||58
1606729500000|2020-11-30 09:45:00|||||||||76
1606729800000|2020-11-30 09:50:00|||||||||105
1606730100000|2020-11-30 09:55:00|||||||||462
1606730400000|2020-11-30 10:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|413
1606730700000|2020-11-30 10:05:00|||||||||282
1606731000000|2020-11-30 10:10:00|||||||||170
1606731300000|2020-11-30 10:15:00|||||||||2625
1606731600000|2020-11-30 10:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|222
1606731900000|2020-11-30 10:25:00|12599|12597|12599|12597|12599|12597|12599|12597|109
1606732200000|2020-11-30 10:30:00|||||||||33
1606732500000|2020-11-30 10:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|556
1606732800000|2020-11-30 10:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|108
1606733100000|2020-11-30 10:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|14
1606733400000|2020-11-30 10:50:00|12599|12597|12599|12597|12599|12597|12599|12597|23
1606733700000|2020-11-30 10:55:00|||||||||87
1606734000000|2020-11-30 11:00:00|||||||||131
1606734300000|2020-11-30 11:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|610
1606734600000|2020-11-30 11:10:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3096
1606734900000|2020-11-30 11:15:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|75
1606735200000|2020-11-30 11:20:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|495
1606735500000|2020-11-30 11:25:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|282
1606735800000|2020-11-30 11:30:00|||||||||343
1606736100000|2020-11-30 11:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|551
1606736400000|2020-11-30 11:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1173
1606736700000|2020-11-30 11:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|771
1606737000000|2020-11-30 11:50:00|||||||||136
1606737300000|2020-11-30 11:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|385
1606737600000|2020-11-30 12:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1043
1606737900000|2020-11-30 12:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|295
1606738200000|2020-11-30 12:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|841
1606738500000|2020-11-30 12:15:00|||||||||264
1606738800000|2020-11-30 12:20:00|||||||||400
1606739100000|2020-11-30 12:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|742
1606739400000|2020-11-30 12:30:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1053
1606739700000|2020-11-30 12:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|641
1606740000000|2020-11-30 12:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1358
1606740300000|2020-11-30 12:45:00|||||||||480
1606740600000|2020-11-30 12:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1017
1606740900000|2020-11-30 12:55:00|||||||||340
1606741200000|2020-11-30 13:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|454
1606741500000|2020-11-30 13:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1152
1606741800000|2020-11-30 13:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|746
1606742100000|2020-11-30 13:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2050
1606742400000|2020-11-30 13:20:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|3027
1606742700000|2020-11-30 13:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|855
1606743000000|2020-11-30 13:30:00|||||||||3174
1606743300000|2020-11-30 13:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|543
1606743600000|2020-11-30 13:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|543
1606743900000|2020-11-30 13:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|377
1606744200000|2020-11-30 13:50:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1496
1606744500000|2020-11-30 13:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1040
1606744800000|2020-11-30 14:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|10862
1606745100000|2020-11-30 14:05:00|12598.3|12596.3|12601.4|12599.4|12601.4|12599.4|12598.3|12596.3|3704
1606745400000|2020-11-30 14:10:00|12600.6|12598.6|12603.7|12601.7|12603.7|12601.7|12600.6|12598.6|3389
1606745700000|2020-11-30 14:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|3341
1606746000000|2020-11-30 14:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|5247
1606746300000|2020-11-30 14:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|12545
1606746600000|2020-11-30 14:30:00|12603|12601|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|5176
1606746900000|2020-11-30 14:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2307
1606747200000|2020-11-30 14:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2723
1606747500000|2020-11-30 14:45:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|13798
1606747800000|2020-11-30 14:50:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|972
1606748100000|2020-11-30 14:55:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|5545
1606748400000|2020-11-30 15:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1488
1606748700000|2020-11-30 15:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3049
1606749000000|2020-11-30 15:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1831
1606749300000|2020-11-30 15:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1375
1606749600000|2020-11-30 15:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2208
1606749900000|2020-11-30 15:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1479
1606750200000|2020-11-30 15:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1959
1606750500000|2020-11-30 15:35:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|2861
1606750800000|2020-11-30 15:40:00|||||||||1224
1606751100000|2020-11-30 15:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2671
1606751400000|2020-11-30 15:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|3736
1606751700000|2020-11-30 15:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2328
1606752000000|2020-11-30 16:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1375
1606752300000|2020-11-30 16:05:00|||||||||1906
1606752600000|2020-11-30 16:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|4139
1606752900000|2020-11-30 16:15:00|12603|12601|12603|12601|12603|12601|12603|12601|846
1606753200000|2020-11-30 16:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2229
1606753500000|2020-11-30 16:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2958
1606753800000|2020-11-30 16:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1466
1606754100000|2020-11-30 16:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1975
1606754400000|2020-11-30 16:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1620
1606754700000|2020-11-30 16:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|4085
1606755000000|2020-11-30 16:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|5017
1606755300000|2020-11-30 16:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1182
1606755600000|2020-11-30 17:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|971
1606755900000|2020-11-30 17:05:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|654
1606756200000|2020-11-30 17:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2824
1606756500000|2020-11-30 17:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1989
1606756800000|2020-11-30 17:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1401
1606757100000|2020-11-30 17:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|636
1606757400000|2020-11-30 17:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1844
1606757700000|2020-11-30 17:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|814
1606758000000|2020-11-30 17:40:00|||||||||634
1606758300000|2020-11-30 17:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1603
1606758600000|2020-11-30 17:50:00|||||||||389
1606758900000|2020-11-30 17:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|377
1606759200000|2020-11-30 18:00:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|7912
1606759500000|2020-11-30 18:05:00|||||||||1153
1606759800000|2020-11-30 18:10:00|||||||||1389
1606760100000|2020-11-30 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|2413
1606760400000|2020-11-30 18:20:00|12603|12601|12603|12601|12603|12601|12603|12601|2855
1606760700000|2020-11-30 18:25:00|||||||||8231
1606761000000|2020-11-30 18:30:00|||||||||4816
1606761300000|2020-11-30 18:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2885
1606761600000|2020-11-30 18:40:00|||||||||193
1606761900000|2020-11-30 18:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1818
1606762200000|2020-11-30 18:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|983
1606762500000|2020-11-30 18:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1522
1606762800000|2020-11-30 19:00:00|||||||||1812
1606763100000|2020-11-30 19:05:00|||||||||3440
1606763400000|2020-11-30 19:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2226
1606763700000|2020-11-30 19:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2636
1606764000000|2020-11-30 19:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3659
1606764300000|2020-11-30 19:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|4638
1606764600000|2020-11-30 19:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2209
1606764900000|2020-11-30 19:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3656
1606765200000|2020-11-30 19:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5099
1606765500000|2020-11-30 19:45:00|||||||||2166
1606765800000|2020-11-30 19:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|13956
1606766100000|2020-11-30 19:55:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|13214
1606766400000|2020-11-30 20:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|10127
1606766700000|2020-11-30 20:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|4272
1606767000000|2020-11-30 20:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3866
1606767300000|2020-11-30 20:15:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|3643
1606767600000|2020-11-30 20:20:00|||||||||3720
1606767900000|2020-11-30 20:25:00|||||||||3293
1606768200000|2020-11-30 20:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5963
1606768500000|2020-11-30 20:35:00|||||||||1601
1606768800000|2020-11-30 20:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1804
1606769100000|2020-11-30 20:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1406
1606769400000|2020-11-30 20:50:00|||||||||890
1606769700000|2020-11-30 20:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2602
1606770000000|2020-11-30 21:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|8907
1606770300000|2020-11-30 21:05:00|||||||||1434
1606770600000|2020-11-30 21:10:00|||||||||709
1606770900000|2020-11-30 21:15:00|||||||||748
1606771200000|2020-11-30 21:20:00|||||||||554
1606771500000|2020-11-30 21:25:00|||||||||750
1606771800000|2020-11-30 21:30:00|||||||||824
1606772100000|2020-11-30 21:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1657
1606772400000|2020-11-30 21:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|598
1606772700000|2020-11-30 21:45:00|||||||||302
1606773000000|2020-11-30 21:50:00|||||||||575
1606773300000|2020-11-30 21:55:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|2658
1606777200000|2020-11-30 23:00:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|220
1606777500000|2020-11-30 23:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|409
1606777800000|2020-11-30 23:10:00|||||||||114
1606778100000|2020-11-30 23:15:00|||||||||8
1606778400000|2020-11-30 23:20:00|||||||||59
1606778700000|2020-11-30 23:25:00|||||||||37
1606779000000|2020-11-30 23:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|516
1606779300000|2020-11-30 23:35:00|||||||||14
1606779600000|2020-11-30 23:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|148
1606779900000|2020-11-30 23:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|143
1606780200000|2020-11-30 23:50:00|12603|12601|12603|12601|12603|12601|12603|12601|143
1606780500000|2020-11-30 23:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|259
1606780800000|2020-12-01 00:00:00|||||||||343
1606781100000|2020-12-01 00:05:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1095
1606781400000|2020-12-01 00:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|269
1606781700000|2020-12-01 00:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|382
1606782000000|2020-12-01 00:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|132
1606782300000|2020-12-01 00:25:00|||||||||26
1606782600000|2020-12-01 00:30:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|153
1606782900000|2020-12-01 00:35:00|||||||||1
1606783200000|2020-12-01 00:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|512
1606783500000|2020-12-01 00:45:00|||||||||20
1606783800000|2020-12-01 00:50:00|12601.8|12599.8|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|10
1606784100000|2020-12-01 00:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|495
1606784400000|2020-12-01 01:00:00|||||||||47
1606784700000|2020-12-01 01:05:00|||||||||27
1606785000000|2020-12-01 01:10:00|||||||||125
1606785300000|2020-12-01 01:15:00|||||||||90
1606785600000|2020-12-01 01:20:00|||||||||77
1606785900000|2020-12-01 01:25:00|||||||||43
1606786200000|2020-12-01 01:30:00|12603|12601|12603|12601|12603|12601|12603|12601|150
1606786500000|2020-12-01 01:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|80
1606786800000|2020-12-01 01:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|37
1606787100000|2020-12-01 01:45:00|||||||||86
1606787400000|2020-12-01 01:50:00|||||||||22
1606787700000|2020-12-01 01:55:00|||||||||10
1606788000000|2020-12-01 02:00:00|||||||||60
1606788300000|2020-12-01 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|99
1606788600000|2020-12-01 02:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|28
1606788900000|2020-12-01 02:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|163
1606789200000|2020-12-01 02:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|120
1606789500000|2020-12-01 02:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|134
1606789800000|2020-12-01 02:30:00|||||||||24
1606790700000|2020-12-01 02:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|697
1606791000000|2020-12-01 02:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|318
1606791300000|2020-12-01 02:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|42
1606791600000|2020-12-01 03:00:00|||||||||42
1606791900000|2020-12-01 03:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|458
1606792200000|2020-12-01 03:10:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|38
1606792500000|2020-12-01 03:15:00|||||||||10
1606792800000|2020-12-01 03:20:00|||||||||2
1606793100000|2020-12-01 03:25:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|79
1606793400000|2020-12-01 03:30:00|||||||||4
1606793700000|2020-12-01 03:35:00|||||||||81
1606794000000|2020-12-01 03:40:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|803
1606794300000|2020-12-01 03:45:00|||||||||128
1606794600000|2020-12-01 03:50:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|282
1606794900000|2020-12-01 03:55:00|||||||||2
1606795200000|2020-12-01 04:00:00|||||||||9
1606795500000|2020-12-01 04:05:00|||||||||4
1606796700000|2020-12-01 04:25:00|||||||||11
1606797000000|2020-12-01 04:30:00|||||||||42
1606797300000|2020-12-01 04:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|236
1606797600000|2020-12-01 04:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|7
1606797900000|2020-12-01 04:45:00|||||||||730
1606798200000|2020-12-01 04:50:00|||||||||9
1606798500000|2020-12-01 04:55:00|12603|12601|12603|12601|12603|12601|12603|12601|296
1606798800000|2020-12-01 05:00:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|124
1606799100000|2020-12-01 05:05:00|||||||||18
1606799400000|2020-12-01 05:10:00|||||||||17
1606799700000|2020-12-01 05:15:00|||||||||7
1606800000000|2020-12-01 05:20:00|||||||||209
1606800300000|2020-12-01 05:25:00|12603|12601|12603|12601|12603|12601|12603|12601|182
1606800600000|2020-12-01 05:30:00|||||||||231
1606800900000|2020-12-01 05:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|53
1606801200000|2020-12-01 05:40:00|||||||||103
1606801500000|2020-12-01 05:45:00|12603|12601|12603|12601|12603|12601|12603|12601|120
1606801800000|2020-12-01 05:50:00|||||||||478
1606802100000|2020-12-01 05:55:00|||||||||1
1606802400000|2020-12-01 06:00:00|||||||||1
1606802700000|2020-12-01 06:05:00|||||||||1
1606803000000|2020-12-01 06:10:00|||||||||2
1606803300000|2020-12-01 06:15:00|||||||||7
1606803900000|2020-12-01 06:25:00|||||||||18
1606804200000|2020-12-01 06:30:00|||||||||99
1606804800000|2020-12-01 06:40:00|||||||||1
1606805100000|2020-12-01 06:45:00|||||||||223
1606805400000|2020-12-01 06:50:00|||||||||172
1606805700000|2020-12-01 06:55:00|||||||||20
1606806000000|2020-12-01 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|294
1606806300000|2020-12-01 07:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|611
1606806600000|2020-12-01 07:10:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|178
1606806900000|2020-12-01 07:15:00|||||||||88
1606807200000|2020-12-01 07:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|295
1606807500000|2020-12-01 07:25:00|||||||||41
1606807800000|2020-12-01 07:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|96
1606808100000|2020-12-01 07:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|154
1606808400000|2020-12-01 07:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|109
1606808700000|2020-12-01 07:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1440
1606809000000|2020-12-01 07:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|387
1606809300000|2020-12-01 07:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1257
1606809600000|2020-12-01 08:00:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1000
1606809900000|2020-12-01 08:05:00|||||||||121
1606810200000|2020-12-01 08:10:00|||||||||164
1606810500000|2020-12-01 08:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|201
1606810800000|2020-12-01 08:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|147
1606811100000|2020-12-01 08:25:00|||||||||117
1606811400000|2020-12-01 08:30:00|||||||||174
1606811700000|2020-12-01 08:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|104
1606812000000|2020-12-01 08:40:00|||||||||266
1606812300000|2020-12-01 08:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1083
1606812600000|2020-12-01 08:50:00|||||||||239
1606812900000|2020-12-01 08:55:00|||||||||63
1606813200000|2020-12-01 09:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|816
1606813500000|2020-12-01 09:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|237
1606813800000|2020-12-01 09:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|825
1606814100000|2020-12-01 09:15:00|||||||||204
1606814400000|2020-12-01 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|249
1606814700000|2020-12-01 09:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1310
1606815000000|2020-12-01 09:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|590
1606815300000|2020-12-01 09:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|366
1606815600000|2020-12-01 09:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|261
1606815900000|2020-12-01 09:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1290
1606816200000|2020-12-01 09:50:00|12599|12597|12598.3|12596.3|12599|12597|12597.5|12595.5|1557
1606816500000|2020-12-01 09:55:00|12599|12597|12599|12597|12599|12597|12599|12597|184
1606816800000|2020-12-01 10:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|949
1606817100000|2020-12-01 10:05:00|||||||||85
1606817400000|2020-12-01 10:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1471
1606817700000|2020-12-01 10:15:00|||||||||744
1606818000000|2020-12-01 10:20:00|||||||||874
1606818300000|2020-12-01 10:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|548
1606818600000|2020-12-01 10:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|542
1606818900000|2020-12-01 10:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|840
1606819200000|2020-12-01 10:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|642
1606819500000|2020-12-01 10:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|244
1606819800000|2020-12-01 10:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|225
1606820100000|2020-12-01 10:55:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|875
1606820400000|2020-12-01 11:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|440
1606820700000|2020-12-01 11:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|442
1606821000000|2020-12-01 11:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|525
1606821300000|2020-12-01 11:15:00|||||||||82
1606821600000|2020-12-01 11:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1519
1606821900000|2020-12-01 11:25:00|||||||||82
1606822200000|2020-12-01 11:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1053
1606822500000|2020-12-01 11:35:00|||||||||54
1606822800000|2020-12-01 11:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|255
1606823100000|2020-12-01 11:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|231
1606823400000|2020-12-01 11:50:00|||||||||62
1606823700000|2020-12-01 11:55:00|||||||||174
1606824000000|2020-12-01 12:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|408
1606824300000|2020-12-01 12:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|88
1606824600000|2020-12-01 12:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|37
1606824900000|2020-12-01 12:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|156
1606825200000|2020-12-01 12:20:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1166
1606825500000|2020-12-01 12:25:00|||||||||55
1606825800000|2020-12-01 12:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|516
1606826100000|2020-12-01 12:35:00|||||||||456
1606826400000|2020-12-01 12:40:00|||||||||54
1606826700000|2020-12-01 12:45:00|||||||||181
1606827000000|2020-12-01 12:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|309
1606827300000|2020-12-01 12:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1105
1606827600000|2020-12-01 13:00:00|||||||||953
1606827900000|2020-12-01 13:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|477
1606828200000|2020-12-01 13:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1117
1606828500000|2020-12-01 13:15:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|4448
1606828800000|2020-12-01 13:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|4086
1606829100000|2020-12-01 13:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|5679
1606829400000|2020-12-01 13:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3927
1606829700000|2020-12-01 13:35:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|3413
1606830000000|2020-12-01 13:40:00|12595.1|12593.1|12592.8|12590.8|12595.1|12593.1|12592.8|12590.8|13202
1606830300000|2020-12-01 13:45:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|5585
1606830600000|2020-12-01 13:50:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2891
1606830900000|2020-12-01 13:55:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|4700
1606831200000|2020-12-01 14:00:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|3341
1606831500000|2020-12-01 14:05:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2915
1606831800000|2020-12-01 14:10:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|5277
1606832100000|2020-12-01 14:15:00|||||||||1631
1606832400000|2020-12-01 14:20:00|||||||||2412
1606832700000|2020-12-01 14:25:00|12588.1|12586.1|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|2328
1606833000000|2020-12-01 14:30:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12583.4|12581.4|6175
1606833300000|2020-12-01 14:35:00|12583.4|12581.4|12585|12583|12585.8|12583.8|12582.6|12580.6|8638
1606833600000|2020-12-01 14:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|5048
1606833900000|2020-12-01 14:45:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1731
1606834200000|2020-12-01 14:50:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|4797
1606834500000|2020-12-01 14:55:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.1|12579.1|6959
1606834800000|2020-12-01 15:00:00|12582.3|12580.3|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|10090
1606835100000|2020-12-01 15:05:00|12581.1|12579.1|12576.4|12574.4|12581.1|12579.1|12576.4|12574.4|12516
1606835400000|2020-12-01 15:10:00|12576.8|12574.8|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|6698
1606835700000|2020-12-01 15:15:00|12574|12572|12572.5|12570.5|12575.6|12573.6|12572.5|12570.5|6703
1606836000000|2020-12-01 15:20:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|7503
1606836300000|2020-12-01 15:25:00|12574|12572|12574|12572|12575.6|12573.6|12573.3|12571.3|6616
1606836600000|2020-12-01 15:30:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|4908
1606836900000|2020-12-01 15:35:00|12571.7|12569.7|12574|12572|12574|12572|12571.7|12569.7|6844
1606837200000|2020-12-01 15:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574|12572|4439
1606837500000|2020-12-01 15:45:00|12574.8|12572.8|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1638
1606837800000|2020-12-01 15:50:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|4095
1606838100000|2020-12-01 15:55:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|5465
1606838400000|2020-12-01 16:00:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|9058
1606838700000|2020-12-01 16:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|5006
1606839000000|2020-12-01 16:10:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|4924
1606839300000|2020-12-01 16:15:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|6829
1606839600000|2020-12-01 16:20:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|7059
1606839900000|2020-12-01 16:25:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2147
1606840200000|2020-12-01 16:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|4079
1606840500000|2020-12-01 16:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1615
1606840800000|2020-12-01 16:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|4341
1606841100000|2020-12-01 16:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|3616
1606841400000|2020-12-01 16:50:00|12574|12572|12575.6|12573.6|12576.4|12574.4|12574|12572|2677
1606841700000|2020-12-01 16:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1361
1606842000000|2020-12-01 17:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|2758
1606842300000|2020-12-01 17:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|690
1606842600000|2020-12-01 17:10:00|||||||||1022
1606842900000|2020-12-01 17:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1485
1606843200000|2020-12-01 17:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1162
1606843500000|2020-12-01 17:25:00|||||||||3207
1606843800000|2020-12-01 17:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5505
1606844100000|2020-12-01 17:35:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|4431
1606844400000|2020-12-01 17:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|4089
1606844700000|2020-12-01 17:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2651
1606845000000|2020-12-01 17:50:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2993
1606845300000|2020-12-01 17:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1415
1606845600000|2020-12-01 18:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3725
1606845900000|2020-12-01 18:05:00|||||||||2551
1606846200000|2020-12-01 18:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|7316
1606846500000|2020-12-01 18:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3520
1606846800000|2020-12-01 18:20:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2116
1606847100000|2020-12-01 18:25:00|||||||||188
1606847400000|2020-12-01 18:30:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|884
1606847700000|2020-12-01 18:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2231
1606848000000|2020-12-01 18:40:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1626
1606848300000|2020-12-01 18:45:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|3290
1606848600000|2020-12-01 18:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2359
1606848900000|2020-12-01 18:55:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|6791
1606849200000|2020-12-01 19:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|7735
1606849500000|2020-12-01 19:05:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|7047
1606849800000|2020-12-01 19:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|4747
1606850100000|2020-12-01 19:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|3487
1606850400000|2020-12-01 19:20:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|5215
1606850700000|2020-12-01 19:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3961
1606851000000|2020-12-01 19:30:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|6996
1606851300000|2020-12-01 19:35:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|3376
1606851600000|2020-12-01 19:40:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|3518
1606851900000|2020-12-01 19:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|4569
1606852200000|2020-12-01 19:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3430
1606852500000|2020-12-01 19:55:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567|12565|9344
1606852800000|2020-12-01 20:00:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|5172
1606853100000|2020-12-01 20:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|3922
1606853400000|2020-12-01 20:10:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1967
1606853700000|2020-12-01 20:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3444
1606854000000|2020-12-01 20:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|898
1606854300000|2020-12-01 20:25:00|||||||||1754
1606854600000|2020-12-01 20:30:00|||||||||1062
1606854900000|2020-12-01 20:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1818
1606855200000|2020-12-01 20:40:00|||||||||3929
1606855500000|2020-12-01 20:45:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3711
1606855800000|2020-12-01 20:50:00|12574|12572|12574|12572|12574|12572|12574|12572|901
1606856100000|2020-12-01 20:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1826
1606856400000|2020-12-01 21:00:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|7508
1606856700000|2020-12-01 21:05:00|||||||||1613
1606857000000|2020-12-01 21:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1653
1606857300000|2020-12-01 21:15:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1135
1606857600000|2020-12-01 21:20:00|||||||||294
1606857900000|2020-12-01 21:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1020
1606858200000|2020-12-01 21:30:00|||||||||1133
1606858500000|2020-12-01 21:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1404
1606858800000|2020-12-01 21:40:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|5143
1606859100000|2020-12-01 21:45:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|997
1606859400000|2020-12-01 21:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|369
1606859700000|2020-12-01 21:55:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|1603
1606863600000|2020-12-01 23:00:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|857
1606863900000|2020-12-01 23:05:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|530
1606864200000|2020-12-01 23:10:00|||||||||49
1606864500000|2020-12-01 23:15:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|400
1606864800000|2020-12-01 23:20:00|||||||||395
1606865100000|2020-12-01 23:25:00|||||||||10
1606865400000|2020-12-01 23:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|874
1606865700000|2020-12-01 23:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|465
1606866000000|2020-12-01 23:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|51
1606866300000|2020-12-01 23:45:00|12574|12572|12574|12572|12574|12572|12574|12572|57
1606866600000|2020-12-01 23:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|428
1606866900000|2020-12-01 23:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|307
1606867200000|2020-12-02 00:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|1528
1606867500000|2020-12-02 00:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|744
1606867800000|2020-12-02 00:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|140
1606868100000|2020-12-02 00:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|36
1606868400000|2020-12-02 00:20:00|||||||||1130
1606868700000|2020-12-02 00:25:00|||||||||722
1606869000000|2020-12-02 00:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|179
1606869300000|2020-12-02 00:35:00|||||||||40
1606869600000|2020-12-02 00:40:00|||||||||34
1606869900000|2020-12-02 00:45:00|||||||||45
1606870200000|2020-12-02 00:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|566
1606870500000|2020-12-02 00:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|156
1606870800000|2020-12-02 01:00:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|362
1606871100000|2020-12-02 01:05:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|643
1606871400000|2020-12-02 01:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|546
1606871700000|2020-12-02 01:15:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|418
1606872000000|2020-12-02 01:20:00|||||||||17
1606872300000|2020-12-02 01:25:00|||||||||208
1606872600000|2020-12-02 01:30:00|||||||||276
1606872900000|2020-12-02 01:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|549
1606873200000|2020-12-02 01:40:00|||||||||9
1606873500000|2020-12-02 01:45:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|593
1606873800000|2020-12-02 01:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|27
1606874100000|2020-12-02 01:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|544
1606874400000|2020-12-02 02:00:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|84
1606874700000|2020-12-02 02:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|230
1606875000000|2020-12-02 02:10:00|||||||||36
1606875300000|2020-12-02 02:15:00|||||||||118
1606875600000|2020-12-02 02:20:00|||||||||64
1606875900000|2020-12-02 02:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|431
1606876200000|2020-12-02 02:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|217
1606876500000|2020-12-02 02:35:00|||||||||68
1606876800000|2020-12-02 02:40:00|12578|12576|12578|12576|12578|12576|12578|12576|222
1606877100000|2020-12-02 02:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|199
1606877400000|2020-12-02 02:50:00|||||||||120
1606877700000|2020-12-02 02:55:00|||||||||152
1606878000000|2020-12-02 03:00:00|||||||||17
1606878300000|2020-12-02 03:05:00|||||||||57
1606878600000|2020-12-02 03:10:00|||||||||56
1606878900000|2020-12-02 03:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|220
1606879200000|2020-12-02 03:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|282
1606879500000|2020-12-02 03:25:00|||||||||497
1606879800000|2020-12-02 03:30:00|||||||||143
1606880100000|2020-12-02 03:35:00|||||||||10
1606880400000|2020-12-02 03:40:00|||||||||51
1606880700000|2020-12-02 03:45:00|||||||||61
1606881000000|2020-12-02 03:50:00|||||||||79
1606881300000|2020-12-02 03:55:00|||||||||18
1606881600000|2020-12-02 04:00:00|||||||||12
1606881900000|2020-12-02 04:05:00|||||||||27
1606882200000|2020-12-02 04:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1211
1606882500000|2020-12-02 04:15:00|||||||||11
1606882800000|2020-12-02 04:20:00|||||||||11
1606883100000|2020-12-02 04:25:00|||||||||47
1606883400000|2020-12-02 04:30:00|||||||||570
1606883700000|2020-12-02 04:35:00|||||||||188
1606884000000|2020-12-02 04:40:00|||||||||33
1606884300000|2020-12-02 04:45:00|||||||||12
1606884600000|2020-12-02 04:50:00|||||||||31
1606884900000|2020-12-02 04:55:00|||||||||32
1606885200000|2020-12-02 05:00:00|||||||||60
1606885500000|2020-12-02 05:05:00|||||||||71
1606885800000|2020-12-02 05:10:00|||||||||67
1606886100000|2020-12-02 05:15:00|||||||||12
1606886400000|2020-12-02 05:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|132
1606886700000|2020-12-02 05:25:00|||||||||235
1606887000000|2020-12-02 05:30:00|||||||||142
1606887300000|2020-12-02 05:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|412
1606887600000|2020-12-02 05:40:00|||||||||80
1606887900000|2020-12-02 05:45:00|||||||||112
1606888200000|2020-12-02 05:50:00|||||||||10
1606888500000|2020-12-02 05:55:00|||||||||10
1606888800000|2020-12-02 06:00:00|||||||||55
1606889100000|2020-12-02 06:05:00|||||||||35
1606889400000|2020-12-02 06:10:00|||||||||75
1606889700000|2020-12-02 06:15:00|||||||||28
1606890000000|2020-12-02 06:20:00|||||||||34
1606890300000|2020-12-02 06:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|165
1606890600000|2020-12-02 06:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|335
1606890900000|2020-12-02 06:35:00|12578|12576|12578|12576|12578|12576|12578|12576|130
1606891200000|2020-12-02 06:40:00|||||||||82
1606891500000|2020-12-02 06:45:00|||||||||277
1606891800000|2020-12-02 06:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|199
1606892100000|2020-12-02 06:55:00|||||||||104
1606892400000|2020-12-02 07:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|2654
1606892700000|2020-12-02 07:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|412
1606893000000|2020-12-02 07:10:00|||||||||267
1606893300000|2020-12-02 07:15:00|12575.2|12573.2|12576|12574|12576.4|12574.4|12574.8|12572.8|350
1606893600000|2020-12-02 07:20:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|568
1606893900000|2020-12-02 07:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|201
1606894200000|2020-12-02 07:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|496
1606894500000|2020-12-02 07:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1106
1606894800000|2020-12-02 07:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|271
1606895100000|2020-12-02 07:45:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|513
1606895400000|2020-12-02 07:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|1364
1606895700000|2020-12-02 07:55:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12574.8|12572.8|1934
1606896000000|2020-12-02 08:00:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|1368
1606896300000|2020-12-02 08:05:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|924
1606896600000|2020-12-02 08:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|465
1606896900000|2020-12-02 08:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|334
1606897200000|2020-12-02 08:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|662
1606897500000|2020-12-02 08:25:00|12578|12576|12578|12576|12578|12576|12578|12576|109
1606897800000|2020-12-02 08:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|572
1606898100000|2020-12-02 08:35:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|700
1606898400000|2020-12-02 08:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|166
1606898700000|2020-12-02 08:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|209
1606899000000|2020-12-02 08:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|465
1606899300000|2020-12-02 08:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|567
1606899600000|2020-12-02 09:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1288
1606899900000|2020-12-02 09:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|182
1606900200000|2020-12-02 09:10:00|||||||||126
1606900500000|2020-12-02 09:15:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|342
1606900800000|2020-12-02 09:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|598
1606901100000|2020-12-02 09:25:00|||||||||342
1606901400000|2020-12-02 09:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|494
1606901700000|2020-12-02 09:35:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|715
1606902000000|2020-12-02 09:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|334
1606902300000|2020-12-02 09:45:00|||||||||227
1606902600000|2020-12-02 09:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|627
1606902900000|2020-12-02 09:55:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|401
1606903200000|2020-12-02 10:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|791
1606903500000|2020-12-02 10:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|220
1606903800000|2020-12-02 10:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|372
1606904100000|2020-12-02 10:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|282
1606904400000|2020-12-02 10:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|851
1606904700000|2020-12-02 10:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|653
1606905000000|2020-12-02 10:30:00|12578|12576|12578|12576|12578|12576|12578|12576|458
1606905300000|2020-12-02 10:35:00|||||||||45
1606905600000|2020-12-02 10:40:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|478
1606905900000|2020-12-02 10:45:00|||||||||128
1606906200000|2020-12-02 10:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|380
1606906500000|2020-12-02 10:55:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|368
1606906800000|2020-12-02 11:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|618
1606907100000|2020-12-02 11:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1661
1606907400000|2020-12-02 11:10:00|||||||||355
1606907700000|2020-12-02 11:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|635
1606908000000|2020-12-02 11:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|703
1606908300000|2020-12-02 11:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|423
1606908600000|2020-12-02 11:30:00|||||||||118
1606908900000|2020-12-02 11:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|150
1606909200000|2020-12-02 11:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1488
1606909500000|2020-12-02 11:45:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|386
1606909800000|2020-12-02 11:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|225
1606910100000|2020-12-02 11:55:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|537
1606910400000|2020-12-02 12:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1875
1606910700000|2020-12-02 12:05:00|||||||||32
1606911000000|2020-12-02 12:10:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|494
1606911300000|2020-12-02 12:15:00|12578|12576|12578|12576|12578|12576|12578|12576|161
1606911600000|2020-12-02 12:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|525
1606911900000|2020-12-02 12:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|495
1606912200000|2020-12-02 12:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|227
1606912500000|2020-12-02 12:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|942
1606912800000|2020-12-02 12:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1607
1606913100000|2020-12-02 12:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|880
1606913400000|2020-12-02 12:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1530
1606913700000|2020-12-02 12:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|556
1606914000000|2020-12-02 13:00:00|12576.4|12574.4|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|3581
1606914300000|2020-12-02 13:05:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12574|12572|1084
1606914600000|2020-12-02 13:10:00|12575.2|12573.2|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|1354
1606914900000|2020-12-02 13:15:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12575.6|12573.6|3295
1606915200000|2020-12-02 13:20:00|12578|12576|12575.6|12573.6|12578|12576|12574.8|12572.8|5560
1606915500000|2020-12-02 13:25:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|1967
1606915800000|2020-12-02 13:30:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|2888
1606916100000|2020-12-02 13:35:00|12575.6|12573.6|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|6658
1606916400000|2020-12-02 13:40:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|1729
1606916700000|2020-12-02 13:45:00|12573.7|12571.7|12572.5|12570.5|12574|12572|12572.5|12570.5|1825
1606917000000|2020-12-02 13:50:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|3563
1606917300000|2020-12-02 13:55:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|945
1606917600000|2020-12-02 14:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1402
1606917900000|2020-12-02 14:05:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|937
1606918200000|2020-12-02 14:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|3382
1606918500000|2020-12-02 14:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1952
1606918800000|2020-12-02 14:20:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1182
1606919100000|2020-12-02 14:25:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|1605
1606919400000|2020-12-02 14:30:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2297
1606919700000|2020-12-02 14:35:00|12571.7|12569.7|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|2264
1606920000000|2020-12-02 14:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3689
1606920300000|2020-12-02 14:45:00|12567.8|12565.8|12567.8|12565.8|12568.2|12566.2|12567|12565|2925
1606920600000|2020-12-02 14:50:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12566.2|12564.2|5835
1606920900000|2020-12-02 14:55:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12565.5|12563.5|3263
1606921200000|2020-12-02 15:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|3446
1606921500000|2020-12-02 15:05:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1489
1606921800000|2020-12-02 15:10:00|12566.2|12564.2|12567|12565|12567|12565|12565.5|12563.5|4148
1606922100000|2020-12-02 15:15:00|12566.2|12564.2|12569.4|12567.4|12569.4|12567.4|12566.2|12564.2|5218
1606922400000|2020-12-02 15:20:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|2663
1606922700000|2020-12-02 15:25:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|5505
1606923000000|2020-12-02 15:30:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1173
1606923300000|2020-12-02 15:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1889
1606923600000|2020-12-02 15:40:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1444
1606923900000|2020-12-02 15:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2503
1606924200000|2020-12-02 15:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1193
1606924500000|2020-12-02 15:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2419
1606924800000|2020-12-02 16:00:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|2669
1606925100000|2020-12-02 16:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3242
1606925400000|2020-12-02 16:10:00|12569.8|12567.8|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1317
1606925700000|2020-12-02 16:15:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1022
1606926000000|2020-12-02 16:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1351
1606926300000|2020-12-02 16:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2188
1606926600000|2020-12-02 16:30:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1562
1606926900000|2020-12-02 16:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2624
1606927200000|2020-12-02 16:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|377
1606927500000|2020-12-02 16:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3678
1606927800000|2020-12-02 16:50:00|||||||||337
1606928100000|2020-12-02 16:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2577
1606928400000|2020-12-02 17:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1437
1606928700000|2020-12-02 17:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1057
1606929000000|2020-12-02 17:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2263
1606929300000|2020-12-02 17:15:00|||||||||596
1606929600000|2020-12-02 17:20:00|12569.8|12567.8|12570.9|12568.9|12570.9|12568.9|12569.8|12567.8|2704
1606929900000|2020-12-02 17:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|4004
1606930200000|2020-12-02 17:30:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|2131
1606930500000|2020-12-02 17:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1043
1606930800000|2020-12-02 17:40:00|||||||||515
1606931100000|2020-12-02 17:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1713
1606931400000|2020-12-02 17:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|336
1606931700000|2020-12-02 17:55:00|||||||||149
1606932000000|2020-12-02 18:00:00|||||||||26
1606932300000|2020-12-02 18:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|613
1606932600000|2020-12-02 18:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1598
1606937100000|2020-12-02 19:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|971
1606937400000|2020-12-02 19:30:00|12567.8|12565.8|12569.4|12567.4|12570.1|12568.1|12567|12565|941
1606937700000|2020-12-02 19:35:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2091
1606938000000|2020-12-02 19:40:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|2197
1606938300000|2020-12-02 19:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2684
1606938600000|2020-12-02 19:50:00|12571.7|12569.7|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|2485
1606938900000|2020-12-02 19:55:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|3232
1606939200000|2020-12-02 20:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|3627
1606939500000|2020-12-02 20:05:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2688
1606939800000|2020-12-02 20:10:00|12574|12572|12574|12572|12574|12572|12574|12572|337
1606940100000|2020-12-02 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|385
1606940400000|2020-12-02 20:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|564
1606940700000|2020-12-02 20:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2018
1606941000000|2020-12-02 20:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|505
1606941300000|2020-12-02 20:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2318
1606941600000|2020-12-02 20:40:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|757
1606941900000|2020-12-02 20:45:00|12574|12572|12574|12572|12574|12572|12574|12572|1256
1606942200000|2020-12-02 20:50:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|1366
1606942500000|2020-12-02 20:55:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|3059
1606942800000|2020-12-02 21:00:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|3574
1606943100000|2020-12-02 21:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|787
1606943400000|2020-12-02 21:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|648
1606943700000|2020-12-02 21:15:00|||||||||438
1606944000000|2020-12-02 21:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1081
1606944300000|2020-12-02 21:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|944
1606944600000|2020-12-02 21:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|518
1606944900000|2020-12-02 21:35:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1300
1606945200000|2020-12-02 21:40:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1030
1606945500000|2020-12-02 21:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|832
1606945800000|2020-12-02 21:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2002
1606946100000|2020-12-02 21:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1598
1606950000000|2020-12-02 23:00:00|||||||||419
1606950300000|2020-12-02 23:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|207
1606950600000|2020-12-02 23:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|94
1606950900000|2020-12-02 23:15:00|||||||||58
1606951200000|2020-12-02 23:20:00|||||||||13
1606951800000|2020-12-02 23:30:00|||||||||16
1606952100000|2020-12-02 23:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|211
1606952400000|2020-12-02 23:40:00|||||||||15
1606952700000|2020-12-02 23:45:00|||||||||38
1606953000000|2020-12-02 23:50:00|||||||||21
1606953300000|2020-12-02 23:55:00|||||||||23
1606953600000|2020-12-03 00:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|349
1606953900000|2020-12-03 00:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|390
1606954200000|2020-12-03 00:10:00|||||||||26
1606954500000|2020-12-03 00:15:00|||||||||70
1606954800000|2020-12-03 00:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|451
1606955100000|2020-12-03 00:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|152
1606955400000|2020-12-03 00:30:00|||||||||125
1606955700000|2020-12-03 00:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|254
1606956000000|2020-12-03 00:40:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|459
1606956300000|2020-12-03 00:45:00|||||||||4
1606956600000|2020-12-03 00:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|21
1606956900000|2020-12-03 00:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|84
1606957200000|2020-12-03 01:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|201
1606957500000|2020-12-03 01:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|192
1606957800000|2020-12-03 01:10:00|||||||||9
1606958100000|2020-12-03 01:15:00|12578|12576|12578|12576|12578|12576|12578|12576|151
1606958400000|2020-12-03 01:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|216
1606958700000|2020-12-03 01:25:00|||||||||7
1606959000000|2020-12-03 01:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|906
1606959300000|2020-12-03 01:35:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|259
1606959600000|2020-12-03 01:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|344
1606959900000|2020-12-03 01:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|394
1606960200000|2020-12-03 01:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|430
1606960500000|2020-12-03 01:55:00|||||||||11
1606960800000|2020-12-03 02:00:00|||||||||88
1606961100000|2020-12-03 02:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|176
1606961400000|2020-12-03 02:10:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|127
1606961700000|2020-12-03 02:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|545
1606962000000|2020-12-03 02:20:00|||||||||9
1606962300000|2020-12-03 02:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|83
1606962600000|2020-12-03 02:30:00|||||||||71
1606962900000|2020-12-03 02:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|30
1606963200000|2020-12-03 02:40:00|||||||||11
1606963500000|2020-12-03 02:45:00|||||||||18
1606963800000|2020-12-03 02:50:00|||||||||30
1606964100000|2020-12-03 02:55:00|||||||||24
1606964400000|2020-12-03 03:00:00|||||||||1
1606964700000|2020-12-03 03:05:00|||||||||83
1606965000000|2020-12-03 03:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|142
1606965300000|2020-12-03 03:15:00|||||||||52
1606965600000|2020-12-03 03:20:00|||||||||27
1606965900000|2020-12-03 03:25:00|||||||||3
1606966200000|2020-12-03 03:30:00|||||||||165
1606966500000|2020-12-03 03:35:00|||||||||50
1606966800000|2020-12-03 03:40:00|||||||||61
1606967100000|2020-12-03 03:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|229
1606967400000|2020-12-03 03:50:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|168
1606967700000|2020-12-03 03:55:00|||||||||85
1606968000000|2020-12-03 04:00:00|||||||||56
1606968300000|2020-12-03 04:05:00|||||||||3
1606968600000|2020-12-03 04:10:00|||||||||6
1606968900000|2020-12-03 04:15:00|||||||||1
1606969200000|2020-12-03 04:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1966
1606969500000|2020-12-03 04:25:00|||||||||15
1606969800000|2020-12-03 04:30:00|||||||||2
1606970100000|2020-12-03 04:35:00|||||||||741
1606970400000|2020-12-03 04:40:00|||||||||639
1606970700000|2020-12-03 04:45:00|||||||||2
1606971300000|2020-12-03 04:55:00|||||||||233
1606971600000|2020-12-03 05:00:00|||||||||50
1606971900000|2020-12-03 05:05:00|12574|12572|12574|12572|12574|12572|12574|12572|2
1606972200000|2020-12-03 05:10:00|||||||||8
1606972500000|2020-12-03 05:15:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1578
1606972800000|2020-12-03 05:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|442
1606973100000|2020-12-03 05:25:00|12574|12572|12574|12572|12574|12572|12574|12572|188
1606973400000|2020-12-03 05:30:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|133
1606973700000|2020-12-03 05:35:00|||||||||25
1606974000000|2020-12-03 05:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|40
1606974300000|2020-12-03 05:45:00|||||||||115
1606974900000|2020-12-03 05:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|131
1606975200000|2020-12-03 06:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|559
1606975500000|2020-12-03 06:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|874
1606975800000|2020-12-03 06:10:00|||||||||439
1606976100000|2020-12-03 06:15:00|||||||||61
1606976400000|2020-12-03 06:20:00|||||||||112
1606976700000|2020-12-03 06:25:00|||||||||42
1606977000000|2020-12-03 06:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|183
1606977300000|2020-12-03 06:35:00|||||||||94
1606977600000|2020-12-03 06:40:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|196
1606977900000|2020-12-03 06:45:00|||||||||23
1606978200000|2020-12-03 06:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|265
1606978500000|2020-12-03 06:55:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|128
1606978800000|2020-12-03 07:00:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|658
1606979100000|2020-12-03 07:05:00|||||||||16
1606979400000|2020-12-03 07:10:00|||||||||23
1606979700000|2020-12-03 07:15:00|||||||||34
1606980000000|2020-12-03 07:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|514
1606980300000|2020-12-03 07:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|158
1606980600000|2020-12-03 07:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|406
1606980900000|2020-12-03 07:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|65
1606981200000|2020-12-03 07:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|639
1606981500000|2020-12-03 07:45:00|||||||||234
1606981800000|2020-12-03 07:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|204
1606982100000|2020-12-03 07:55:00|||||||||135
1606982400000|2020-12-03 08:00:00|12574|12572|12574|12572|12574|12572|12574|12572|963
1606982700000|2020-12-03 08:05:00|||||||||420
1606983000000|2020-12-03 08:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1081
1606983300000|2020-12-03 08:15:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|689
1606983600000|2020-12-03 08:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|263
1606983900000|2020-12-03 08:25:00|||||||||134
1606984200000|2020-12-03 08:30:00|||||||||95
1606984500000|2020-12-03 08:35:00|||||||||41
1606984800000|2020-12-03 08:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1093
1606985100000|2020-12-03 08:45:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574.4|12572.4|252
1606985400000|2020-12-03 08:50:00|||||||||250
1606985700000|2020-12-03 08:55:00|||||||||222
1606986000000|2020-12-03 09:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1909
1606986300000|2020-12-03 09:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1765
1606986600000|2020-12-03 09:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|2554
1606986900000|2020-12-03 09:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1783
1606987200000|2020-12-03 09:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1430
1606987500000|2020-12-03 09:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|759
1606987800000|2020-12-03 09:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|183
1606988100000|2020-12-03 09:35:00|||||||||130
1606988400000|2020-12-03 09:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|756
1606988700000|2020-12-03 09:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|416
1606989000000|2020-12-03 09:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|72
1606989300000|2020-12-03 09:55:00|12578|12576|12578|12576|12578|12576|12578|12576|538
1606989600000|2020-12-03 10:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|290
1606989900000|2020-12-03 10:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|419
1606990200000|2020-12-03 10:10:00|||||||||18
1606990500000|2020-12-03 10:15:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|532
1606990800000|2020-12-03 10:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|560
1606991100000|2020-12-03 10:25:00|||||||||44
1606991400000|2020-12-03 10:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|96
1606991700000|2020-12-03 10:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|194
1606992000000|2020-12-03 10:40:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|277
1606992300000|2020-12-03 10:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|393
1606992600000|2020-12-03 10:50:00|||||||||85
1606992900000|2020-12-03 10:55:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|506
1606993200000|2020-12-03 11:00:00|12578|12576|12578|12576|12578|12576|12578|12576|225
1606993500000|2020-12-03 11:05:00|||||||||437
1606993800000|2020-12-03 11:10:00|||||||||423
1606994100000|2020-12-03 11:15:00|||||||||75
1606994400000|2020-12-03 11:20:00|||||||||264
1606994700000|2020-12-03 11:25:00|||||||||49
1606995000000|2020-12-03 11:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|142
1606995300000|2020-12-03 11:35:00|||||||||54
1606995600000|2020-12-03 11:40:00|||||||||111
1606995900000|2020-12-03 11:45:00|||||||||21
1606996200000|2020-12-03 11:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|463
1606996500000|2020-12-03 11:55:00|||||||||81
1606996800000|2020-12-03 12:00:00|||||||||287
1606997100000|2020-12-03 12:05:00|||||||||280
1606997400000|2020-12-03 12:10:00|||||||||308
1606997700000|2020-12-03 12:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|329
1606998000000|2020-12-03 12:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|594
1606998300000|2020-12-03 12:25:00|||||||||167
1606998600000|2020-12-03 12:30:00|||||||||156
1606998900000|2020-12-03 12:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|261
1606999200000|2020-12-03 12:40:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1305
1606999500000|2020-12-03 12:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|3647
1606999800000|2020-12-03 12:50:00|12576.4|12574.4|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|1854
1607000100000|2020-12-03 12:55:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|672
1607000400000|2020-12-03 13:00:00|12578|12576|12577.2|12575.2|12578.7|12576.7|12576.8|12574.8|5334
1607000700000|2020-12-03 13:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|569
1607001000000|2020-12-03 13:10:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|486
1607001300000|2020-12-03 13:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1314
1607001600000|2020-12-03 13:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2534
1607001900000|2020-12-03 13:25:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|4813
1607002200000|2020-12-03 13:30:00|12578.7|12576.7|12578.7|12576.7|12580.3|12578.3|12578|12576|1383
1607002500000|2020-12-03 13:35:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|2327
1607002800000|2020-12-03 13:40:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|2321
1607003100000|2020-12-03 13:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2555
1607003400000|2020-12-03 13:50:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12578.7|12576.7|1750
1607003700000|2020-12-03 13:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1650
1607004000000|2020-12-03 14:00:00|12579.5|12577.5|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|1931
1607004300000|2020-12-03 14:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2801
1607004600000|2020-12-03 14:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1734
1607004900000|2020-12-03 14:15:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|2899
1607005200000|2020-12-03 14:20:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1841
1607005500000|2020-12-03 14:25:00|12579.5|12577.5|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|1535
1607005800000|2020-12-03 14:30:00|12582.6|12580.6|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3284
1607006100000|2020-12-03 14:35:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2327
1607006400000|2020-12-03 14:40:00|12585|12583|12583.4|12581.4|12585|12583|12582.6|12580.6|3926
1607006700000|2020-12-03 14:45:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2086
1607007000000|2020-12-03 14:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3247
1607007300000|2020-12-03 14:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|673
1607007600000|2020-12-03 15:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|2994
1607007900000|2020-12-03 15:05:00|||||||||1429
1607008200000|2020-12-03 15:10:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12581.9|12579.9|4865
1607008500000|2020-12-03 15:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3238
1607008800000|2020-12-03 15:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1904
1607009100000|2020-12-03 15:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2582
1607009400000|2020-12-03 15:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1250
1607009700000|2020-12-03 15:35:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3714
1607010000000|2020-12-03 15:40:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12580.3|12578.3|4058
1607010300000|2020-12-03 15:45:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3052
1607010600000|2020-12-03 15:50:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1426
1607010900000|2020-12-03 15:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|10022
1607011200000|2020-12-03 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2103
1607011500000|2020-12-03 16:05:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2182
1607011800000|2020-12-03 16:10:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|1581
1607012100000|2020-12-03 16:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|944
1607012400000|2020-12-03 16:20:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3166
1607012700000|2020-12-03 16:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|977
1607013000000|2020-12-03 16:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1466
1607013300000|2020-12-03 16:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|419
1607013600000|2020-12-03 16:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|282
1607013900000|2020-12-03 16:45:00|||||||||94
1607014200000|2020-12-03 16:50:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|4646
1607014500000|2020-12-03 16:55:00|12585|12583|12588.1|12586.1|12588.1|12586.1|12585|12583|2819
1607014800000|2020-12-03 17:00:00|12587.3|12585.3|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|6231
1607015100000|2020-12-03 17:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1157
1607015400000|2020-12-03 17:10:00|||||||||304
1607015700000|2020-12-03 17:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1930
1607016000000|2020-12-03 17:20:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1294
1607016300000|2020-12-03 17:25:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1851
1607016600000|2020-12-03 17:30:00|||||||||208
1607016900000|2020-12-03 17:35:00|12585|12583|12585|12583|12585|12583|12585|12583|1866
1607017200000|2020-12-03 17:40:00|||||||||408
1607017500000|2020-12-03 17:45:00|||||||||421
1607017800000|2020-12-03 17:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|923
1607018100000|2020-12-03 17:55:00|||||||||277
1607018400000|2020-12-03 18:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1272
1607018700000|2020-12-03 18:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|268
1607019000000|2020-12-03 18:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|745
1607019300000|2020-12-03 18:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|895
1607019600000|2020-12-03 18:20:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|2288
1607019900000|2020-12-03 18:25:00|||||||||1179
1607020200000|2020-12-03 18:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1120
1607020500000|2020-12-03 18:35:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|525
1607020800000|2020-12-03 18:40:00|||||||||148
1607021100000|2020-12-03 18:45:00|||||||||623
1607021400000|2020-12-03 18:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|246
1607021700000|2020-12-03 18:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1625
1607022000000|2020-12-03 19:00:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1159
1607022300000|2020-12-03 19:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|248
1607022600000|2020-12-03 19:10:00|||||||||400
1607022900000|2020-12-03 19:15:00|12585|12583|12585|12583|12585|12583|12585|12583|192
1607023200000|2020-12-03 19:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|3046
1607023500000|2020-12-03 19:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|601
1607023800000|2020-12-03 19:30:00|||||||||1178
1607024100000|2020-12-03 19:35:00|12585|12583|12585|12583|12585|12583|12585|12583|492
1607024400000|2020-12-03 19:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1081
1607024700000|2020-12-03 19:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|969
1607025000000|2020-12-03 19:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2111
1607025300000|2020-12-03 19:55:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|6578
1607025600000|2020-12-03 20:00:00|12581.9|12579.9|12584.2|12582.2|12584.2|12582.2|12581.9|12579.9|443
1607025900000|2020-12-03 20:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1621
1607026200000|2020-12-03 20:10:00|||||||||716
1607026500000|2020-12-03 20:15:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|821
1607026800000|2020-12-03 20:20:00|||||||||215
1607027100000|2020-12-03 20:25:00|||||||||419
1607027400000|2020-12-03 20:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|4481
1607027700000|2020-12-03 20:35:00|12583|12581|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|2056
1607028000000|2020-12-03 20:40:00|12585|12583|12586.5|12584.5|12588.9|12586.9|12584.2|12582.2|8576
1607028300000|2020-12-03 20:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|2941
1607028600000|2020-12-03 20:50:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585|12583|5653
1607028900000|2020-12-03 20:55:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585|12583|2029
1607029200000|2020-12-03 21:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|4577
1607029500000|2020-12-03 21:05:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|980
1607029800000|2020-12-03 21:10:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2315
1607030100000|2020-12-03 21:15:00|||||||||1144
1607030400000|2020-12-03 21:20:00|||||||||598
1607030700000|2020-12-03 21:25:00|||||||||218
1607031000000|2020-12-03 21:30:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1891
1607031300000|2020-12-03 21:35:00|||||||||105
1607031600000|2020-12-03 21:40:00|||||||||707
1607031900000|2020-12-03 21:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2952
1607032200000|2020-12-03 21:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1887
1607032500000|2020-12-03 21:55:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2323
1607036400000|2020-12-03 23:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|486
1607036700000|2020-12-03 23:05:00|12587.7|12585.7|12587.7|12585.7|12587.7|12585.7|12587.7|12585.7|211
1607037000000|2020-12-03 23:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|14
1607037600000|2020-12-03 23:20:00|||||||||2
1607037900000|2020-12-03 23:25:00|||||||||1
1607038200000|2020-12-03 23:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|433
1607038500000|2020-12-03 23:35:00|||||||||41
1607038800000|2020-12-03 23:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|362
1607039100000|2020-12-03 23:45:00|||||||||120
1607039400000|2020-12-03 23:50:00|||||||||123
1607039700000|2020-12-03 23:55:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.7|12585.7|285
1607040000000|2020-12-04 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|287
1607040300000|2020-12-04 00:05:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|220
1607040600000|2020-12-04 00:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|132
1607040900000|2020-12-04 00:15:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|72
1607041200000|2020-12-04 00:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|428
1607041500000|2020-12-04 00:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|44
1607041800000|2020-12-04 00:30:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|200
1607042100000|2020-12-04 00:35:00|||||||||15
1607042400000|2020-12-04 00:40:00|||||||||60
1607042700000|2020-12-04 00:45:00|||||||||139
1607043000000|2020-12-04 00:50:00|||||||||91
1607043300000|2020-12-04 00:55:00|||||||||35
1607043600000|2020-12-04 01:00:00|||||||||23
1607043900000|2020-12-04 01:05:00|||||||||25
1607044200000|2020-12-04 01:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|385
1607044500000|2020-12-04 01:15:00|||||||||6
1607044800000|2020-12-04 01:20:00|||||||||13
1607045100000|2020-12-04 01:25:00|||||||||130
1607045400000|2020-12-04 01:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|278
1607045700000|2020-12-04 01:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|137
1607046000000|2020-12-04 01:40:00|||||||||4
1607046300000|2020-12-04 01:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|845
1607046600000|2020-12-04 01:50:00|||||||||113
1607046900000|2020-12-04 01:55:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|26
1607047200000|2020-12-04 02:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|95
1607047500000|2020-12-04 02:05:00|||||||||19
1607047800000|2020-12-04 02:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|237
1607048100000|2020-12-04 02:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|119
1607048400000|2020-12-04 02:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|115
1607048700000|2020-12-04 02:25:00|||||||||34
1607049000000|2020-12-04 02:30:00|||||||||2
1607049300000|2020-12-04 02:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|142
1607049600000|2020-12-04 02:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|96
1607049900000|2020-12-04 02:45:00|||||||||6
1607050200000|2020-12-04 02:50:00|||||||||30
1607050500000|2020-12-04 02:55:00|||||||||64
1607050800000|2020-12-04 03:00:00|||||||||5
1607051100000|2020-12-04 03:05:00|||||||||54
1607051400000|2020-12-04 03:10:00|||||||||18
1607051700000|2020-12-04 03:15:00|||||||||8
1607052000000|2020-12-04 03:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|186
1607052300000|2020-12-04 03:25:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|100
1607052600000|2020-12-04 03:30:00|||||||||9
1607052900000|2020-12-04 03:35:00|||||||||24
1607053200000|2020-12-04 03:40:00|||||||||135
1607053500000|2020-12-04 03:45:00|||||||||7
1607053800000|2020-12-04 03:50:00|||||||||7
1607054100000|2020-12-04 03:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|94
1607054400000|2020-12-04 04:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|129
1607054700000|2020-12-04 04:05:00|12585|12583|12585|12583|12585|12583|12585|12583|172
1607055300000|2020-12-04 04:15:00|||||||||4
1607055600000|2020-12-04 04:20:00|||||||||40
1607055900000|2020-12-04 04:25:00|||||||||48
1607056800000|2020-12-04 04:40:00|||||||||2
1607057100000|2020-12-04 04:45:00|||||||||340
1607057400000|2020-12-04 04:50:00|||||||||1
1607057700000|2020-12-04 04:55:00|||||||||134
1607058000000|2020-12-04 05:00:00|||||||||25
1607058300000|2020-12-04 05:05:00|||||||||1
1607058600000|2020-12-04 05:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|511
1607058900000|2020-12-04 05:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|141
1607059200000|2020-12-04 05:20:00|||||||||17
1607059500000|2020-12-04 05:25:00|||||||||7
1607059800000|2020-12-04 05:30:00|||||||||26
1607060400000|2020-12-04 05:40:00|||||||||6
1607060700000|2020-12-04 05:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|185
1607061000000|2020-12-04 05:50:00|||||||||32
1607061300000|2020-12-04 05:55:00|||||||||5
1607061600000|2020-12-04 06:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1448
1607061900000|2020-12-04 06:05:00|||||||||94
1607062200000|2020-12-04 06:10:00|12585|12583|12585|12583|12585|12583|12585|12583|175
1607062500000|2020-12-04 06:15:00|||||||||634
1607062800000|2020-12-04 06:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|289
1607063100000|2020-12-04 06:25:00|12585|12583|12584.6|12582.6|12585|12583|12584.2|12582.2|690
1607063400000|2020-12-04 06:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|90
1607063700000|2020-12-04 06:35:00|||||||||32
1607064000000|2020-12-04 06:40:00|||||||||501
1607064300000|2020-12-04 06:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|312
1607064600000|2020-12-04 06:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|428
1607064900000|2020-12-04 06:55:00|||||||||37
1607065200000|2020-12-04 07:00:00|||||||||51
1607065500000|2020-12-04 07:05:00|||||||||290
1607065800000|2020-12-04 07:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|319
1607066100000|2020-12-04 07:15:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|194
1607066400000|2020-12-04 07:20:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|307
1607066700000|2020-12-04 07:25:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|140
1607067000000|2020-12-04 07:30:00|12583.8|12581.8|12583.4|12581.4|12583.8|12581.8|12583.4|12581.4|270
1607067300000|2020-12-04 07:35:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|426
1607067600000|2020-12-04 07:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|308
1607067900000|2020-12-04 07:45:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|616
1607068200000|2020-12-04 07:50:00|12583|12581|12583.4|12581.4|12583.4|12581.4|12583|12581|224
1607068500000|2020-12-04 07:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|439
1607068800000|2020-12-04 08:00:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|1505
1607069100000|2020-12-04 08:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2353
1607069400000|2020-12-04 08:10:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|135
1607069700000|2020-12-04 08:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|127
1607070000000|2020-12-04 08:20:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|226
1607070300000|2020-12-04 08:25:00|||||||||78
1607070600000|2020-12-04 08:30:00|||||||||55
1607070900000|2020-12-04 08:35:00|||||||||91
1607071200000|2020-12-04 08:40:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|374
1607071500000|2020-12-04 08:45:00|||||||||54
1607071800000|2020-12-04 08:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|329
1607072100000|2020-12-04 08:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|279
1607072400000|2020-12-04 09:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|707
1607072700000|2020-12-04 09:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|414
1607073000000|2020-12-04 09:10:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|507
1607073300000|2020-12-04 09:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|929
1607073600000|2020-12-04 09:20:00|||||||||43
1607073900000|2020-12-04 09:25:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|718
1607074200000|2020-12-04 09:30:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|993
1607074500000|2020-12-04 09:35:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|234
1607074800000|2020-12-04 09:40:00|12581.9|12579.9|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|765
1607075100000|2020-12-04 09:45:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1336
1607075400000|2020-12-04 09:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1043
1607075700000|2020-12-04 09:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|748
1607076000000|2020-12-04 10:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|616
1607076300000|2020-12-04 10:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|274
1607076600000|2020-12-04 10:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|470
1607076900000|2020-12-04 10:15:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|452
1607077200000|2020-12-04 10:20:00|12581.5|12579.5|12582.6|12580.6|12582.6|12580.6|12581.5|12579.5|951
1607077500000|2020-12-04 10:25:00|12581.9|12579.9|12582.6|12580.6|12583|12581|12581.9|12579.9|831
1607077800000|2020-12-04 10:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|182
1607078100000|2020-12-04 10:35:00|12583.4|12581.4|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|2128
1607078400000|2020-12-04 10:40:00|||||||||108
1607078700000|2020-12-04 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1888
1607079000000|2020-12-04 10:50:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|318
1607079300000|2020-12-04 10:55:00|||||||||34
1607079600000|2020-12-04 11:00:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|874
1607079900000|2020-12-04 11:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|630
1607080200000|2020-12-04 11:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|240
1607080500000|2020-12-04 11:15:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|288
1607080800000|2020-12-04 11:20:00|12580.7|12578.7|12580.3|12578.3|12580.7|12578.7|12580.3|12578.3|89
1607081100000|2020-12-04 11:25:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|186
1607081400000|2020-12-04 11:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|68
1607081700000|2020-12-04 11:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|511
1607082000000|2020-12-04 11:40:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|703
1607082300000|2020-12-04 11:45:00|||||||||47
1607082600000|2020-12-04 11:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|375
1607082900000|2020-12-04 11:55:00|||||||||46
1607083200000|2020-12-04 12:00:00|||||||||155
1607083500000|2020-12-04 12:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|521
1607083800000|2020-12-04 12:10:00|||||||||334
1607084100000|2020-12-04 12:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|510
1607084400000|2020-12-04 12:20:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|424
1607084700000|2020-12-04 12:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|306
1607085000000|2020-12-04 12:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1349
1607085300000|2020-12-04 12:35:00|||||||||84
1607085600000|2020-12-04 12:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|805
1607085900000|2020-12-04 12:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|457
1607086200000|2020-12-04 12:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|709
1607086500000|2020-12-04 12:55:00|12583|12581|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|902
1607086800000|2020-12-04 13:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|840
1607087100000|2020-12-04 13:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|352
1607087400000|2020-12-04 13:10:00|||||||||201
1607087700000|2020-12-04 13:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|629
1607088000000|2020-12-04 13:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1018
1607088300000|2020-12-04 13:25:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12584.2|12582.2|4114
1607088600000|2020-12-04 13:30:00|12587.3|12585.3|12582.6|12580.6|12590.5|12588.5|12581.1|12579.1|8672
1607088900000|2020-12-04 13:35:00|12583|12581|12583.4|12581.4|12585|12583|12582.6|12580.6|3364
1607089200000|2020-12-04 13:40:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12579.5|12577.5|6715
1607089500000|2020-12-04 13:45:00|12580.3|12578.3|12578|12576|12581.1|12579.1|12576.4|12574.4|5857
1607089800000|2020-12-04 13:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|4266
1607090100000|2020-12-04 13:55:00|12580.3|12578.3|12576.4|12574.4|12580.3|12578.3|12575.6|12573.6|3501
1607090400000|2020-12-04 14:00:00|12577.2|12575.2|12575.6|12573.6|12578|12576|12574.8|12572.8|4098
1607090700000|2020-12-04 14:05:00|12574.8|12572.8|12573.3|12571.3|12575.6|12573.6|12571.7|12569.7|4265
1607091000000|2020-12-04 14:10:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|8900
1607091300000|2020-12-04 14:15:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574|12572|4942
1607091600000|2020-12-04 14:20:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12574|12572|1389
1607091900000|2020-12-04 14:25:00|12574.4|12572.4|12574.8|12572.8|12575.6|12573.6|12574|12572|2732
1607092200000|2020-12-04 14:30:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12573.3|12571.3|3295
1607092500000|2020-12-04 14:35:00|12574.4|12572.4|12575.6|12573.6|12576.4|12574.4|12574|12572|3344
1607092800000|2020-12-04 14:40:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2784
1607093100000|2020-12-04 14:45:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3054
1607093400000|2020-12-04 14:50:00|12574|12572|12571.7|12569.7|12574|12572|12570.9|12568.9|3853
1607093700000|2020-12-04 14:55:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12570.9|12568.9|2429
1607094000000|2020-12-04 15:00:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|3171
1607094300000|2020-12-04 15:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|3208
1607094600000|2020-12-04 15:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3173
1607094900000|2020-12-04 15:15:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|4747
1607095200000|2020-12-04 15:20:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1362
1607095500000|2020-12-04 15:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2617
1607095800000|2020-12-04 15:30:00|12572.5|12570.5|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|4785
1607096100000|2020-12-04 15:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1538
1607096400000|2020-12-04 15:40:00|12570.9|12568.9|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|3939
1607096700000|2020-12-04 15:45:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|2077
1607097000000|2020-12-04 15:50:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|2954
1607097300000|2020-12-04 15:55:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1349
1607097600000|2020-12-04 16:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1728
1607097900000|2020-12-04 16:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1550
1607098200000|2020-12-04 16:10:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4217
1607098500000|2020-12-04 16:15:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|4560
1607098800000|2020-12-04 16:20:00|12569.8|12567.8|12571.7|12569.7|12571.7|12569.7|12569.8|12567.8|4326
1607099100000|2020-12-04 16:25:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12572.1|12570.1|1028
1607099400000|2020-12-04 16:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2641
1607099700000|2020-12-04 16:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3451
1607100000000|2020-12-04 16:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|9279
1607100300000|2020-12-04 16:45:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|3843
1607100600000|2020-12-04 16:50:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|4405
1607100900000|2020-12-04 16:55:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1811
1607101200000|2020-12-04 17:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1533
1607101500000|2020-12-04 17:05:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|2319
1607101800000|2020-12-04 17:10:00|||||||||201
1607102100000|2020-12-04 17:15:00|12574.4|12572.4|12574|12572|12575.6|12573.6|12574|12572|1819
1607102400000|2020-12-04 17:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1626
1607102700000|2020-12-04 17:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1665
1607103000000|2020-12-04 17:30:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|745
1607103300000|2020-12-04 17:35:00|12574.4|12572.4|12573.3|12571.3|12574.4|12572.4|12573.3|12571.3|1271
1607103600000|2020-12-04 17:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|608
1607103900000|2020-12-04 17:45:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|584
1607104200000|2020-12-04 17:50:00|12574|12572|12574|12572|12574|12572|12574|12572|320
1607104500000|2020-12-04 17:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1462
1607104800000|2020-12-04 18:00:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|3249
1607105100000|2020-12-04 18:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1163
1607105400000|2020-12-04 18:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2334
1607105700000|2020-12-04 18:15:00|||||||||43
1607106000000|2020-12-04 18:20:00|12574|12572|12574|12572|12574|12572|12574|12572|659
1607106300000|2020-12-04 18:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1202
1607106600000|2020-12-04 18:30:00|||||||||98
1607106900000|2020-12-04 18:35:00|||||||||50
1607107200000|2020-12-04 18:40:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|435
1607107500000|2020-12-04 18:45:00|||||||||370
1607107800000|2020-12-04 18:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1416
1607108100000|2020-12-04 18:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|433
1607108400000|2020-12-04 19:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1625
1607108700000|2020-12-04 19:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2025
1607109000000|2020-12-04 19:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|475
1607109300000|2020-12-04 19:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2027
1607109600000|2020-12-04 19:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1518
1607109900000|2020-12-04 19:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1951
1607110200000|2020-12-04 19:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1256
1607110500000|2020-12-04 19:35:00|||||||||945
1607110800000|2020-12-04 19:40:00|||||||||828
1607111100000|2020-12-04 19:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2730
1607111400000|2020-12-04 19:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2315
1607111700000|2020-12-04 19:55:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|5981
1607112000000|2020-12-04 20:00:00|||||||||3626
1607112300000|2020-12-04 20:05:00|12574|12572|12574|12572|12574|12572|12574|12572|729
1607112600000|2020-12-04 20:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|731
1607112900000|2020-12-04 20:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|436
1607113200000|2020-12-04 20:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|172
1607113500000|2020-12-04 20:25:00|||||||||2527
1607113800000|2020-12-04 20:30:00|12574|12572|12574|12572|12574|12572|12574|12572|674
1607114100000|2020-12-04 20:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1089
1607114400000|2020-12-04 20:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|3828
1607114700000|2020-12-04 20:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|603
1607115000000|2020-12-04 20:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1209
1607115300000|2020-12-04 20:55:00|12574|12572|12574|12572|12574|12572|12574|12572|1997
1607115600000|2020-12-04 21:00:00|||||||||2172
1607115900000|2020-12-04 21:05:00|||||||||238
1607116200000|2020-12-04 21:10:00|||||||||327
1607116500000|2020-12-04 21:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|536
1607116800000|2020-12-04 21:20:00|||||||||3249
1607117100000|2020-12-04 21:25:00|||||||||204
1607117400000|2020-12-04 21:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1624
1607117700000|2020-12-04 21:35:00|||||||||13
1607118000000|2020-12-04 21:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|617
1607118300000|2020-12-04 21:45:00|||||||||969
1607118600000|2020-12-04 21:50:00|||||||||23
1607118900000|2020-12-04 21:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1786
1607295600000|2020-12-06 23:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|933
1607295900000|2020-12-06 23:05:00|||||||||130
1607296200000|2020-12-06 23:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|189
1607296500000|2020-12-06 23:15:00|||||||||62
1607296800000|2020-12-06 23:20:00|||||||||10
1607297100000|2020-12-06 23:25:00|||||||||363
1607297400000|2020-12-06 23:30:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|337
1607297700000|2020-12-06 23:35:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|201
1607298000000|2020-12-06 23:40:00|||||||||67
1607298300000|2020-12-06 23:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|840
1607298600000|2020-12-06 23:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|175
1607298900000|2020-12-06 23:55:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|245
1607299200000|2020-12-07 00:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|860
1607299500000|2020-12-07 00:05:00|12576.4|12574.4|12578|12576|12579.5|12577.5|12576.4|12574.4|715
1607299800000|2020-12-07 00:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1879
1607300100000|2020-12-07 00:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1286
1607300400000|2020-12-07 00:20:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|434
1607300700000|2020-12-07 00:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|750
1607301000000|2020-12-07 00:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|59
1607301300000|2020-12-07 00:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1167
1607301600000|2020-12-07 00:40:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|178
1607301900000|2020-12-07 00:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|835
1607302200000|2020-12-07 00:50:00|12578|12576|12578|12576|12578|12576|12578|12576|77
1607302500000|2020-12-07 00:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|331
1607302800000|2020-12-07 01:00:00|||||||||17
1607303100000|2020-12-07 01:05:00|||||||||106
1607303400000|2020-12-07 01:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|567
1607303700000|2020-12-07 01:15:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|57
1607304000000|2020-12-07 01:20:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|184
1607304300000|2020-12-07 01:25:00|||||||||47
1607304600000|2020-12-07 01:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|529
1607304900000|2020-12-07 01:35:00|12578|12576|12578|12576|12578|12576|12578|12576|57
1607305200000|2020-12-07 01:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|74
1607305500000|2020-12-07 01:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|303
1607305800000|2020-12-07 01:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|380
1607306100000|2020-12-07 01:55:00|||||||||10
1607306400000|2020-12-07 02:00:00|||||||||10
1607306700000|2020-12-07 02:05:00|||||||||4
1607307000000|2020-12-07 02:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|133
1607307300000|2020-12-07 02:15:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|331
1607307600000|2020-12-07 02:20:00|12578|12576|12578|12576|12578|12576|12578|12576|294
1607307900000|2020-12-07 02:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|20
1607308200000|2020-12-07 02:30:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|302
1607308500000|2020-12-07 02:35:00|||||||||4
1607308800000|2020-12-07 02:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|95
1607309100000|2020-12-07 02:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|48
1607309400000|2020-12-07 02:50:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|569
1607309700000|2020-12-07 02:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|196
1607310000000|2020-12-07 03:00:00|||||||||1
1607310300000|2020-12-07 03:05:00|||||||||4
1607310600000|2020-12-07 03:10:00|||||||||7
1607310900000|2020-12-07 03:15:00|||||||||12
1607311200000|2020-12-07 03:20:00|||||||||13
1607311500000|2020-12-07 03:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|595
1607311800000|2020-12-07 03:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|40
1607312100000|2020-12-07 03:35:00|12577.6|12575.6|12578.7|12576.7|12578.7|12576.7|12577.6|12575.6|651
1607312400000|2020-12-07 03:40:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|43
1607312700000|2020-12-07 03:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|436
1607313000000|2020-12-07 03:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|343
1607313300000|2020-12-07 03:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|229
1607313600000|2020-12-07 04:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|98
1607313900000|2020-12-07 04:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|124
1607314200000|2020-12-07 04:10:00|||||||||4
1607314500000|2020-12-07 04:15:00|||||||||12
1607314800000|2020-12-07 04:20:00|||||||||5
1607315100000|2020-12-07 04:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|124
1607315400000|2020-12-07 04:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|225
1607315700000|2020-12-07 04:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|108
1607316000000|2020-12-07 04:40:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|300
1607316300000|2020-12-07 04:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|93
1607316600000|2020-12-07 04:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|65
1607316900000|2020-12-07 04:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|151
1607317200000|2020-12-07 05:00:00|12578|12576|12578|12576|12578|12576|12578|12576|27
1607317500000|2020-12-07 05:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|232
1607318100000|2020-12-07 05:15:00|||||||||130
1607318700000|2020-12-07 05:25:00|||||||||34
1607319300000|2020-12-07 05:35:00|||||||||91
1607319600000|2020-12-07 05:40:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|218
1607319900000|2020-12-07 05:45:00|||||||||16
1607320200000|2020-12-07 05:50:00|||||||||170
1607320500000|2020-12-07 05:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|274
1607320800000|2020-12-07 06:00:00|||||||||7
1607321100000|2020-12-07 06:05:00|||||||||27
1607321400000|2020-12-07 06:10:00|||||||||15
1607321700000|2020-12-07 06:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|457
1607322000000|2020-12-07 06:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|332
1607322300000|2020-12-07 06:25:00|||||||||14
1607322600000|2020-12-07 06:30:00|||||||||6
1607322900000|2020-12-07 06:35:00|||||||||9
1607323200000|2020-12-07 06:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|210
1607323500000|2020-12-07 06:45:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|103
1607323800000|2020-12-07 06:50:00|||||||||72
1607324100000|2020-12-07 06:55:00|||||||||175
1607324400000|2020-12-07 07:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|418
1607324700000|2020-12-07 07:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|334
1607325000000|2020-12-07 07:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1019
1607325300000|2020-12-07 07:15:00|||||||||22
1607325600000|2020-12-07 07:20:00|||||||||320
1607325900000|2020-12-07 07:25:00|||||||||59
1607326200000|2020-12-07 07:30:00|||||||||16
1607326500000|2020-12-07 07:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|266
1607326800000|2020-12-07 07:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|178
1607327100000|2020-12-07 07:45:00|||||||||246
1607327400000|2020-12-07 07:50:00|||||||||32
1607327700000|2020-12-07 07:55:00|||||||||110
1607328000000|2020-12-07 08:00:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|836
1607328300000|2020-12-07 08:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1446
1607328600000|2020-12-07 08:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1939
1607328900000|2020-12-07 08:15:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1103
1607329200000|2020-12-07 08:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1103
1607329500000|2020-12-07 08:25:00|12585|12583|12585|12583|12585|12583|12585|12583|947
1607329800000|2020-12-07 08:30:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|3538
1607330100000|2020-12-07 08:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|1964
1607330400000|2020-12-07 08:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|737
1607330700000|2020-12-07 08:45:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|421
1607331000000|2020-12-07 08:50:00|||||||||26
1607331300000|2020-12-07 08:55:00|12585|12583|12585|12583|12585|12583|12585|12583|486
1607331600000|2020-12-07 09:00:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1096
1607331900000|2020-12-07 09:05:00|||||||||169
1607332200000|2020-12-07 09:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1071
1607332500000|2020-12-07 09:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1081
1607332800000|2020-12-07 09:20:00|12583.8|12581.8|12584.2|12582.2|12585|12583|12583.4|12581.4|982
1607333100000|2020-12-07 09:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|692
1607333400000|2020-12-07 09:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|375
1607333700000|2020-12-07 09:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|792
1607334000000|2020-12-07 09:40:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|686
1607334300000|2020-12-07 09:45:00|||||||||141
1607334600000|2020-12-07 09:50:00|||||||||55
1607334900000|2020-12-07 09:55:00|||||||||40
1607335200000|2020-12-07 10:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|93
1607335500000|2020-12-07 10:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|321
1607335800000|2020-12-07 10:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|104
1607336100000|2020-12-07 10:15:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|713
1607336400000|2020-12-07 10:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1025
1607336700000|2020-12-07 10:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1464
1607337000000|2020-12-07 10:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|454
1607337300000|2020-12-07 10:35:00|||||||||174
1607337600000|2020-12-07 10:40:00|||||||||197
1607337900000|2020-12-07 10:45:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1205
1607338200000|2020-12-07 10:50:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|204
1607338500000|2020-12-07 10:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|352
1607338800000|2020-12-07 11:00:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|222
1607339100000|2020-12-07 11:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|29
1607339400000|2020-12-07 11:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|160
1607339700000|2020-12-07 11:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|129
1607340000000|2020-12-07 11:20:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|355
1607340300000|2020-12-07 11:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|297
1607340600000|2020-12-07 11:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|720
1607340900000|2020-12-07 11:35:00|||||||||185
1607341200000|2020-12-07 11:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|398
1607341500000|2020-12-07 11:45:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|333
1607341800000|2020-12-07 11:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1361
1607342100000|2020-12-07 11:55:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|149
1607342400000|2020-12-07 12:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|211
1607342700000|2020-12-07 12:05:00|||||||||252
1607343000000|2020-12-07 12:10:00|||||||||173
1607343300000|2020-12-07 12:15:00|||||||||53
1607343600000|2020-12-07 12:20:00|||||||||43
1607343900000|2020-12-07 12:25:00|||||||||111
1607344200000|2020-12-07 12:30:00|||||||||73
1607344500000|2020-12-07 12:35:00|||||||||358
1607344800000|2020-12-07 12:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|171
1607345100000|2020-12-07 12:45:00|12585|12583|12584.6|12582.6|12585|12583|12584.6|12582.6|2214
1607345400000|2020-12-07 12:50:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|1027
1607345700000|2020-12-07 12:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1068
1607346000000|2020-12-07 13:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|612
1607346300000|2020-12-07 13:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|570
1607346600000|2020-12-07 13:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|587
1607346900000|2020-12-07 13:15:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1130
1607347200000|2020-12-07 13:20:00|12583.4|12581.4|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|884
1607347500000|2020-12-07 13:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1223
1607347800000|2020-12-07 13:30:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585|12583|1048
1607348100000|2020-12-07 13:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1979
1607348400000|2020-12-07 13:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1741
1607348700000|2020-12-07 13:45:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|826
1607349000000|2020-12-07 13:50:00|||||||||172
1607349300000|2020-12-07 13:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1720
1607349600000|2020-12-07 14:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2811
1607349900000|2020-12-07 14:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|2049
1607350200000|2020-12-07 14:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|408
1607350500000|2020-12-07 14:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1211
1607350800000|2020-12-07 14:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1013
1607351100000|2020-12-07 14:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1295
1607351400000|2020-12-07 14:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1277
1607351700000|2020-12-07 14:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1084
1607352000000|2020-12-07 14:40:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1672
1607352300000|2020-12-07 14:45:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3937
1607352600000|2020-12-07 14:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|1175
1607352900000|2020-12-07 14:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2332
1607353200000|2020-12-07 15:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1470
1607353500000|2020-12-07 15:05:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|628
1607353800000|2020-12-07 15:10:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|828
1607354100000|2020-12-07 15:15:00|||||||||673
1607354400000|2020-12-07 15:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1665
1607354700000|2020-12-07 15:25:00|||||||||224
1607355000000|2020-12-07 15:30:00|12587.3|12585.3|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2542
1607355300000|2020-12-07 15:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2344
1607355600000|2020-12-07 15:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1410
1607355900000|2020-12-07 15:45:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1042
1607356200000|2020-12-07 15:50:00|||||||||107
1607356500000|2020-12-07 15:55:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2745
1607356800000|2020-12-07 16:00:00|||||||||207
1607357100000|2020-12-07 16:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1930
1607357400000|2020-12-07 16:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|934
1607357700000|2020-12-07 16:15:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1680
1607358000000|2020-12-07 16:20:00|||||||||474
1607358300000|2020-12-07 16:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2602
1607358600000|2020-12-07 16:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4807
1607358900000|2020-12-07 16:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1392
1607359200000|2020-12-07 16:40:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1901
1607359500000|2020-12-07 16:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|820
1607359800000|2020-12-07 16:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2302
1607360100000|2020-12-07 16:55:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|2432
1607360400000|2020-12-07 17:00:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2449
1607360700000|2020-12-07 17:05:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|2342
1607361000000|2020-12-07 17:10:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|969
1607361300000|2020-12-07 17:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2126
1607361600000|2020-12-07 17:20:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1334
1607361900000|2020-12-07 17:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1053
1607362200000|2020-12-07 17:30:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|510
1607362500000|2020-12-07 17:35:00|||||||||122
1607362800000|2020-12-07 17:40:00|||||||||132
1607363100000|2020-12-07 17:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1330
1607363400000|2020-12-07 17:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|683
1607363700000|2020-12-07 17:55:00|||||||||156
1607364000000|2020-12-07 18:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|197
1607364300000|2020-12-07 18:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1030
1607364600000|2020-12-07 18:10:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|925
1607364900000|2020-12-07 18:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|797
1607365200000|2020-12-07 18:20:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1821
1607365500000|2020-12-07 18:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3262
1607365800000|2020-12-07 18:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2129
1607366100000|2020-12-07 18:35:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2697
1607366400000|2020-12-07 18:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1962
1607366700000|2020-12-07 18:45:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|629
1607367000000|2020-12-07 18:50:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1208
1607367300000|2020-12-07 18:55:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1019
1607367600000|2020-12-07 19:00:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|521
1607367900000|2020-12-07 19:05:00|||||||||1232
1607368200000|2020-12-07 19:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|831
1607368500000|2020-12-07 19:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|817
1607368800000|2020-12-07 19:20:00|||||||||424
1607369100000|2020-12-07 19:25:00|||||||||203
1607369400000|2020-12-07 19:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1921
1607369700000|2020-12-07 19:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|600
1607370000000|2020-12-07 19:40:00|||||||||518
1607370300000|2020-12-07 19:45:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|3302
1607370600000|2020-12-07 19:50:00|||||||||589
1607370900000|2020-12-07 19:55:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2617
1607371200000|2020-12-07 20:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|947
1607371500000|2020-12-07 20:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1881
1607371800000|2020-12-07 20:10:00|||||||||80
1607372100000|2020-12-07 20:15:00|||||||||245
1607372400000|2020-12-07 20:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1511
1607372700000|2020-12-07 20:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1647
1607373000000|2020-12-07 20:30:00|||||||||952
1607373300000|2020-12-07 20:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1964
1607373600000|2020-12-07 20:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|508
1607373900000|2020-12-07 20:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|3035
1607374200000|2020-12-07 20:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1612
1607374500000|2020-12-07 20:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1985
1607374800000|2020-12-07 21:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3291
1607375100000|2020-12-07 21:05:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2738
1607375400000|2020-12-07 21:10:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1448
1607375700000|2020-12-07 21:15:00|||||||||687
1607376000000|2020-12-07 21:20:00|||||||||1575
1607376300000|2020-12-07 21:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1190
1607376600000|2020-12-07 21:30:00|||||||||1672
1607376900000|2020-12-07 21:35:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3624
1607377200000|2020-12-07 21:40:00|||||||||454
1607377500000|2020-12-07 21:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2319
1607377800000|2020-12-07 21:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|858
1607378100000|2020-12-07 21:55:00|||||||||1791
1607382000000|2020-12-07 23:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12592|12590|1047
1607382300000|2020-12-07 23:05:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|588
1607382600000|2020-12-07 23:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|239
1607382900000|2020-12-07 23:15:00|||||||||687
1607383200000|2020-12-07 23:20:00|||||||||241
1607383500000|2020-12-07 23:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|100
1607383800000|2020-12-07 23:30:00|||||||||2
1607384100000|2020-12-07 23:35:00|||||||||20
1607384400000|2020-12-07 23:40:00|12592|12590|12592|12590|12592|12590|12592|12590|477
1607384700000|2020-12-07 23:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|26
1607385000000|2020-12-07 23:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|665
1607385300000|2020-12-07 23:55:00|||||||||36
1607385600000|2020-12-08 00:00:00|12592|12590|12592|12590|12592|12590|12592|12590|517
1607385900000|2020-12-08 00:05:00|||||||||8
1607386200000|2020-12-08 00:10:00|||||||||1
1607386500000|2020-12-08 00:15:00|||||||||123
1607386800000|2020-12-08 00:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|91
1607387100000|2020-12-08 00:25:00|||||||||77
1607387400000|2020-12-08 00:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|85
1607388000000|2020-12-08 00:40:00|||||||||17
1607388300000|2020-12-08 00:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|209
1607388600000|2020-12-08 00:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|138
1607388900000|2020-12-08 00:55:00|||||||||7
1607389200000|2020-12-08 01:00:00|||||||||2
1607389500000|2020-12-08 01:05:00|||||||||14
1607389800000|2020-12-08 01:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|61
1607390100000|2020-12-08 01:15:00|||||||||326
1607390400000|2020-12-08 01:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|383
1607390700000|2020-12-08 01:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|296
1607391000000|2020-12-08 01:30:00|||||||||10
1607391300000|2020-12-08 01:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|255
1607391600000|2020-12-08 01:40:00|||||||||85
1607391900000|2020-12-08 01:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|86
1607392200000|2020-12-08 01:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|29
1607392500000|2020-12-08 01:55:00|||||||||18
1607392800000|2020-12-08 02:00:00|||||||||16
1607393100000|2020-12-08 02:05:00|||||||||2
1607393400000|2020-12-08 02:10:00|||||||||4
1607393700000|2020-12-08 02:15:00|||||||||5
1607394000000|2020-12-08 02:20:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|145
1607394300000|2020-12-08 02:25:00|||||||||9
1607394600000|2020-12-08 02:30:00|||||||||9
1607394900000|2020-12-08 02:35:00|||||||||13
1607395200000|2020-12-08 02:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|618
1607395500000|2020-12-08 02:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|435
1607395800000|2020-12-08 02:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|236
1607396400000|2020-12-08 03:00:00|||||||||1
1607396700000|2020-12-08 03:05:00|||||||||170
1607397000000|2020-12-08 03:10:00|||||||||92
1607397300000|2020-12-08 03:15:00|||||||||7
1607397600000|2020-12-08 03:20:00|||||||||82
1607397900000|2020-12-08 03:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|125
1607398200000|2020-12-08 03:30:00|||||||||34
1607398500000|2020-12-08 03:35:00|||||||||8
1607398800000|2020-12-08 03:40:00|||||||||34
1607399100000|2020-12-08 03:45:00|||||||||41
1607399400000|2020-12-08 03:50:00|||||||||27
1607399700000|2020-12-08 03:55:00|||||||||10
1607400000000|2020-12-08 04:00:00|||||||||4
1607400300000|2020-12-08 04:05:00|||||||||4
1607400600000|2020-12-08 04:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|31
1607400900000|2020-12-08 04:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|422
1607401200000|2020-12-08 04:20:00|||||||||26
1607401500000|2020-12-08 04:25:00|||||||||15
1607401800000|2020-12-08 04:30:00|||||||||7
1607402100000|2020-12-08 04:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|155
1607402400000|2020-12-08 04:40:00|||||||||18
1607402700000|2020-12-08 04:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|85
1607403000000|2020-12-08 04:50:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|106
1607403300000|2020-12-08 04:55:00|||||||||5
1607403600000|2020-12-08 05:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|33
1607403900000|2020-12-08 05:05:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|188
1607404200000|2020-12-08 05:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|351
1607404500000|2020-12-08 05:15:00|||||||||37
1607404800000|2020-12-08 05:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|175
1607405100000|2020-12-08 05:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|93
1607405400000|2020-12-08 05:30:00|||||||||9
1607405700000|2020-12-08 05:35:00|||||||||7
1607406000000|2020-12-08 05:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|222
1607406300000|2020-12-08 05:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|159
1607406600000|2020-12-08 05:50:00|||||||||9
1607406900000|2020-12-08 05:55:00|||||||||15
1607407200000|2020-12-08 06:00:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|64
1607407500000|2020-12-08 06:05:00|||||||||20
1607407800000|2020-12-08 06:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|101
1607408100000|2020-12-08 06:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|79
1607408400000|2020-12-08 06:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|366
1607408700000|2020-12-08 06:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|209
1607409000000|2020-12-08 06:30:00|||||||||86
1607409300000|2020-12-08 06:35:00|||||||||70
1607409600000|2020-12-08 06:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|333
1607409900000|2020-12-08 06:45:00|||||||||42
1607410200000|2020-12-08 06:50:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|173
1607410500000|2020-12-08 06:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|436
1607410800000|2020-12-08 07:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|857
1607411100000|2020-12-08 07:05:00|12592|12590|12592|12590|12592|12590|12592|12590|774
1607411400000|2020-12-08 07:10:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|522
1607411700000|2020-12-08 07:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|614
1607412000000|2020-12-08 07:20:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|325
1607412300000|2020-12-08 07:25:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|916
1607412600000|2020-12-08 07:30:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|429
1607412900000|2020-12-08 07:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|553
1607413200000|2020-12-08 07:40:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|525
1607413500000|2020-12-08 07:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|218
1607413800000|2020-12-08 07:50:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|497
1607414100000|2020-12-08 07:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|570
1607414400000|2020-12-08 08:00:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1343
1607414700000|2020-12-08 08:05:00|||||||||323
1607415000000|2020-12-08 08:10:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|2172
1607415300000|2020-12-08 08:15:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1153
1607415600000|2020-12-08 08:20:00|||||||||680
1607415900000|2020-12-08 08:25:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1000
1607416200000|2020-12-08 08:30:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12591.2|12589.2|708
1607416500000|2020-12-08 08:35:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|522
1607416800000|2020-12-08 08:40:00|||||||||47
1607417100000|2020-12-08 08:45:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1272
1607417400000|2020-12-08 08:50:00|||||||||522
1607417700000|2020-12-08 08:55:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|831
1607418000000|2020-12-08 09:00:00|||||||||333
1607418300000|2020-12-08 09:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|805
1607418600000|2020-12-08 09:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|278
1607418900000|2020-12-08 09:15:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1213
1607419200000|2020-12-08 09:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|306
1607419500000|2020-12-08 09:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|409
1607419800000|2020-12-08 09:30:00|||||||||158
1607420100000|2020-12-08 09:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|529
1607420400000|2020-12-08 09:40:00|||||||||2387
1607420700000|2020-12-08 09:45:00|||||||||129
1607421000000|2020-12-08 09:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|530
1607421300000|2020-12-08 09:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|577
1607421600000|2020-12-08 10:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1010
1607421900000|2020-12-08 10:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|218
1607422200000|2020-12-08 10:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|308
1607422500000|2020-12-08 10:15:00|||||||||79
1607422800000|2020-12-08 10:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|410
1607423100000|2020-12-08 10:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|564
1607423400000|2020-12-08 10:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2987
1607423700000|2020-12-08 10:35:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|653
1607424000000|2020-12-08 10:40:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1759
1607424300000|2020-12-08 10:45:00|||||||||153
1607424600000|2020-12-08 10:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1210
1607424900000|2020-12-08 10:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|490
1607425200000|2020-12-08 11:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|334
1607425500000|2020-12-08 11:05:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1534
1607425800000|2020-12-08 11:10:00|||||||||129
1607426100000|2020-12-08 11:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|154
1607426400000|2020-12-08 11:20:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2042
1607426700000|2020-12-08 11:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|363
1607427000000|2020-12-08 11:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1059
1607427300000|2020-12-08 11:35:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|653
1607427600000|2020-12-08 11:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|445
1607427900000|2020-12-08 11:45:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|317
1607428200000|2020-12-08 11:50:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|611
1607428500000|2020-12-08 11:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|124
1607428800000|2020-12-08 12:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|776
1607429100000|2020-12-08 12:05:00|||||||||419
1607429400000|2020-12-08 12:10:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|231
1607429700000|2020-12-08 12:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1446
1607430000000|2020-12-08 12:20:00|||||||||30
1607430300000|2020-12-08 12:25:00|||||||||143
1607430600000|2020-12-08 12:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|65
1607430900000|2020-12-08 12:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|714
1607431200000|2020-12-08 12:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|178
1607431500000|2020-12-08 12:45:00|||||||||2555
1607431800000|2020-12-08 12:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1169
1607432100000|2020-12-08 12:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1073
1607432400000|2020-12-08 13:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1473
1607432700000|2020-12-08 13:05:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|1396
1607433000000|2020-12-08 13:10:00|||||||||184
1607433300000|2020-12-08 13:15:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1842
1607433600000|2020-12-08 13:20:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|1782
1607433900000|2020-12-08 13:25:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|2323
1607434200000|2020-12-08 13:30:00|12590.5|12588.5|12592|12590|12592|12590|12590.5|12588.5|1006
1607434500000|2020-12-08 13:35:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|3502
1607434800000|2020-12-08 13:40:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|4295
1607435100000|2020-12-08 13:45:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|4769
1607435400000|2020-12-08 13:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2304
1607435700000|2020-12-08 13:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1876
1607436000000|2020-12-08 14:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|911
1607436300000|2020-12-08 14:05:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|5278
1607436600000|2020-12-08 14:10:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1306
1607436900000|2020-12-08 14:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|786
1607437200000|2020-12-08 14:20:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|616
1607437500000|2020-12-08 14:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1012
1607437800000|2020-12-08 14:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|4977
1607438100000|2020-12-08 14:35:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1901
1607438400000|2020-12-08 14:40:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2412
1607438700000|2020-12-08 14:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1478
1607439000000|2020-12-08 14:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2226
1607439300000|2020-12-08 14:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2328
1607439600000|2020-12-08 15:00:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|4415
1607439900000|2020-12-08 15:05:00|12599.8|12597.8|12597.5|12595.5|12599.8|12597.8|12597.5|12595.5|1316
1607440200000|2020-12-08 15:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|4789
1607440500000|2020-12-08 15:15:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|4722
1607440800000|2020-12-08 15:20:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|4654
1607441100000|2020-12-08 15:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1332
1607441400000|2020-12-08 15:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2983
1607441700000|2020-12-08 15:35:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2541
1607442000000|2020-12-08 15:40:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|3756
1607442300000|2020-12-08 15:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3923
1607442600000|2020-12-08 15:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1441
1607442900000|2020-12-08 15:55:00|12597.5|12595.5|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|6262
1607443200000|2020-12-08 16:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2537
1607443500000|2020-12-08 16:05:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2892
1607443800000|2020-12-08 16:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|257
1607444100000|2020-12-08 16:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|850
1607444400000|2020-12-08 16:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1086
1607444700000|2020-12-08 16:25:00|12597.1|12595.1|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|228
1607445000000|2020-12-08 16:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|542
1607445300000|2020-12-08 16:35:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|1117
1607445600000|2020-12-08 16:40:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2717
1607445900000|2020-12-08 16:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1912
1607446200000|2020-12-08 16:50:00|||||||||1579
1607446500000|2020-12-08 16:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|679
1607446800000|2020-12-08 17:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1579
1607447100000|2020-12-08 17:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1414
1607447400000|2020-12-08 17:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|513
1607447700000|2020-12-08 17:15:00|||||||||595
1607448000000|2020-12-08 17:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|370
1607448300000|2020-12-08 17:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2165
1607448600000|2020-12-08 17:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|7375
1607448900000|2020-12-08 17:35:00|||||||||71
1607449200000|2020-12-08 17:40:00|||||||||831
1607449500000|2020-12-08 17:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4722
1607449800000|2020-12-08 17:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3959
1607450100000|2020-12-08 17:55:00|||||||||294
1607450400000|2020-12-08 18:00:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|5060
1607450700000|2020-12-08 18:05:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|468
1607451000000|2020-12-08 18:10:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|612
1607451300000|2020-12-08 18:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1760
1607451600000|2020-12-08 18:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|2812
1607451900000|2020-12-08 18:25:00|||||||||419
1607452200000|2020-12-08 18:30:00|||||||||343
1607452500000|2020-12-08 18:35:00|||||||||45
1607452800000|2020-12-08 18:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|3630
1607453100000|2020-12-08 18:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|611
1607453400000|2020-12-08 18:50:00|||||||||890
1607453700000|2020-12-08 18:55:00|||||||||746
1607454000000|2020-12-08 19:00:00|||||||||407
1607454300000|2020-12-08 19:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|814
1607454600000|2020-12-08 19:10:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|2373
1607454900000|2020-12-08 19:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|255
1607455200000|2020-12-08 19:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|766
1607455500000|2020-12-08 19:25:00|||||||||649
1607455800000|2020-12-08 19:30:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|895
1607456100000|2020-12-08 19:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1031
1607456400000|2020-12-08 19:40:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|582
1607456700000|2020-12-08 19:45:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1272
1607457000000|2020-12-08 19:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|981
1607457300000|2020-12-08 19:55:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|5324
1607457600000|2020-12-08 20:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1447
1607457900000|2020-12-08 20:05:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1880
1607458200000|2020-12-08 20:10:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2584
1607458500000|2020-12-08 20:15:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1195
1607458800000|2020-12-08 20:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|836
1607459100000|2020-12-08 20:25:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2082
1607459400000|2020-12-08 20:30:00|||||||||1079
1607459700000|2020-12-08 20:35:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1628
1607460000000|2020-12-08 20:40:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|921
1607460300000|2020-12-08 20:45:00|||||||||120
1607460600000|2020-12-08 20:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|3282
1607460900000|2020-12-08 20:55:00|||||||||625
1607461200000|2020-12-08 21:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2065
1607461500000|2020-12-08 21:05:00|||||||||270
1607461800000|2020-12-08 21:10:00|||||||||655
1607462100000|2020-12-08 21:15:00|||||||||378
1607462400000|2020-12-08 21:20:00|||||||||455
1607462700000|2020-12-08 21:25:00|||||||||908
1607463000000|2020-12-08 21:30:00|||||||||429
1607463300000|2020-12-08 21:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|954
1607463600000|2020-12-08 21:40:00|||||||||1055
1607463900000|2020-12-08 21:45:00|||||||||894
1607464200000|2020-12-08 21:50:00|||||||||342
1607464500000|2020-12-08 21:55:00|||||||||2466
1607468400000|2020-12-08 23:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|918
1607468700000|2020-12-08 23:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|641
1607469000000|2020-12-08 23:10:00|||||||||262
1607469300000|2020-12-08 23:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|216
1607469600000|2020-12-08 23:20:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|2007
1607469900000|2020-12-08 23:25:00|||||||||178
1607470200000|2020-12-08 23:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|1177
1607470500000|2020-12-08 23:35:00|||||||||93
1607470800000|2020-12-08 23:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|123
1607471100000|2020-12-08 23:45:00|||||||||73
1607471400000|2020-12-08 23:50:00|||||||||49
1607471700000|2020-12-08 23:55:00|||||||||25
1607472000000|2020-12-09 00:00:00|||||||||33
1607472300000|2020-12-09 00:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|375
1607472600000|2020-12-09 00:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|116
1607472900000|2020-12-09 00:15:00|||||||||39
1607473200000|2020-12-09 00:20:00|||||||||61
1607473500000|2020-12-09 00:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|65
1607473800000|2020-12-09 00:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|119
1607474400000|2020-12-09 00:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|148
1607474700000|2020-12-09 00:45:00|||||||||11
1607475000000|2020-12-09 00:50:00|12585|12583|12585|12583|12585|12583|12585|12583|262
1607475300000|2020-12-09 00:55:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|481
1607475600000|2020-12-09 01:00:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1292
1607475900000|2020-12-09 01:05:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|110
1607476200000|2020-12-09 01:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|176
1607476500000|2020-12-09 01:15:00|||||||||30
1607476800000|2020-12-09 01:20:00|||||||||113
1607477100000|2020-12-09 01:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|70
1607477400000|2020-12-09 01:30:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|247
1607477700000|2020-12-09 01:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|68
1607478000000|2020-12-09 01:40:00|||||||||51
1607478600000|2020-12-09 01:50:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|272
1607478900000|2020-12-09 01:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|10
1607479200000|2020-12-09 02:00:00|||||||||9
1607479500000|2020-12-09 02:05:00|||||||||30
1607479800000|2020-12-09 02:10:00|||||||||98
1607480100000|2020-12-09 02:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|238
1607480400000|2020-12-09 02:20:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|341
1607481300000|2020-12-09 02:35:00|||||||||1
1607481600000|2020-12-09 02:40:00|||||||||1
1607481900000|2020-12-09 02:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|260
1607482200000|2020-12-09 02:50:00|||||||||18
1607482500000|2020-12-09 02:55:00|||||||||6
1607482800000|2020-12-09 03:00:00|||||||||3
1607483100000|2020-12-09 03:05:00|||||||||19
1607483400000|2020-12-09 03:10:00|||||||||52
1607483700000|2020-12-09 03:15:00|||||||||27
1607484000000|2020-12-09 03:20:00|||||||||14
1607484300000|2020-12-09 03:25:00|||||||||2
1607484600000|2020-12-09 03:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|195
1607484900000|2020-12-09 03:35:00|||||||||1
1607485200000|2020-12-09 03:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|53
1607485500000|2020-12-09 03:45:00|||||||||27
1607485800000|2020-12-09 03:50:00|||||||||11
1607486100000|2020-12-09 03:55:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|309
1607486400000|2020-12-09 04:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|149
1607486700000|2020-12-09 04:05:00|||||||||6
1607487000000|2020-12-09 04:10:00|||||||||182
1607487300000|2020-12-09 04:15:00|||||||||52
1607487900000|2020-12-09 04:25:00|||||||||1
1607488200000|2020-12-09 04:30:00|||||||||41
1607488500000|2020-12-09 04:35:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.8|12581.8|540
1607488800000|2020-12-09 04:40:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|638
1607489100000|2020-12-09 04:45:00|||||||||249
1607489400000|2020-12-09 04:50:00|||||||||272
1607489700000|2020-12-09 04:55:00|||||||||5
1607490000000|2020-12-09 05:00:00|||||||||30
1607490300000|2020-12-09 05:05:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|316
1607490600000|2020-12-09 05:10:00|||||||||66
1607490900000|2020-12-09 05:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|632
1607491200000|2020-12-09 05:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|47
1607491500000|2020-12-09 05:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|226
1607491800000|2020-12-09 05:30:00|||||||||1
1607492100000|2020-12-09 05:35:00|||||||||2
1607492400000|2020-12-09 05:40:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|483
1607492700000|2020-12-09 05:45:00|||||||||8
1607493300000|2020-12-09 05:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|663
1607493600000|2020-12-09 06:00:00|||||||||660
1607493900000|2020-12-09 06:05:00|||||||||78
1607494200000|2020-12-09 06:10:00|||||||||147
1607494500000|2020-12-09 06:15:00|||||||||10
1607495700000|2020-12-09 06:35:00|12585|12583|12585|12583|12585|12583|12585|12583|11
1607496000000|2020-12-09 06:40:00|12584.2|12582.2|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|355
1607496300000|2020-12-09 06:45:00|||||||||1
1607496600000|2020-12-09 06:50:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|222
1607496900000|2020-12-09 06:55:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|317
1607497200000|2020-12-09 07:00:00|12584.6|12582.6|12583.4|12581.4|12584.6|12582.6|12583.4|12581.4|701
1607497500000|2020-12-09 07:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|283
1607497800000|2020-12-09 07:10:00|||||||||35
1607498100000|2020-12-09 07:15:00|||||||||166
1607498400000|2020-12-09 07:20:00|12585|12583|12585|12583|12585|12583|12585|12583|116
1607498700000|2020-12-09 07:25:00|||||||||211
1607499000000|2020-12-09 07:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|173
1607499300000|2020-12-09 07:35:00|||||||||228
1607499600000|2020-12-09 07:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|572
1607499900000|2020-12-09 07:45:00|||||||||66
1607500200000|2020-12-09 07:50:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|601
1607500500000|2020-12-09 07:55:00|||||||||44
1607500800000|2020-12-09 08:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1201
1607501100000|2020-12-09 08:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|895
1607501400000|2020-12-09 08:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|693
1607501700000|2020-12-09 08:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2253
1607502000000|2020-12-09 08:20:00|||||||||49
1607502300000|2020-12-09 08:25:00|||||||||63
1607502600000|2020-12-09 08:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|741
1607502900000|2020-12-09 08:35:00|||||||||84
1607503200000|2020-12-09 08:40:00|||||||||675
1607503500000|2020-12-09 08:45:00|||||||||47
1607503800000|2020-12-09 08:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3949
1607504100000|2020-12-09 08:55:00|||||||||264
1607504400000|2020-12-09 09:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|426
1607504700000|2020-12-09 09:05:00|||||||||135
1607505000000|2020-12-09 09:10:00|||||||||68
1607505300000|2020-12-09 09:15:00|||||||||87
1607505600000|2020-12-09 09:20:00|||||||||113
1607505900000|2020-12-09 09:25:00|||||||||98
1607506200000|2020-12-09 09:30:00|||||||||74
1607506500000|2020-12-09 09:35:00|||||||||272
1607506800000|2020-12-09 09:40:00|||||||||201
1607507100000|2020-12-09 09:45:00|||||||||231
1607507400000|2020-12-09 09:50:00|||||||||123
1607507700000|2020-12-09 09:55:00|||||||||563
1607508000000|2020-12-09 10:00:00|||||||||103
1607508300000|2020-12-09 10:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|91
1607508600000|2020-12-09 10:10:00|||||||||83
1607508900000|2020-12-09 10:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|380
1607509200000|2020-12-09 10:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|146
1607509500000|2020-12-09 10:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|639
1607509800000|2020-12-09 10:30:00|||||||||244
1607510100000|2020-12-09 10:35:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|845
1607510400000|2020-12-09 10:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|520
1607510700000|2020-12-09 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|138
1607511000000|2020-12-09 10:50:00|||||||||76
1607511300000|2020-12-09 10:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|206
1607511600000|2020-12-09 11:00:00|||||||||82
1607511900000|2020-12-09 11:05:00|||||||||493
1607512200000|2020-12-09 11:10:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|171
1607512500000|2020-12-09 11:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|243
1607512800000|2020-12-09 11:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|662
1607513100000|2020-12-09 11:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|566
1607513400000|2020-12-09 11:30:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|295
1607513700000|2020-12-09 11:35:00|||||||||80
1607514000000|2020-12-09 11:40:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|860
1607514300000|2020-12-09 11:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|491
1607514600000|2020-12-09 11:50:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|147
1607514900000|2020-12-09 11:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|217
1607515200000|2020-12-09 12:00:00|||||||||459
1607515500000|2020-12-09 12:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|641
1607515800000|2020-12-09 12:10:00|||||||||151
1607516100000|2020-12-09 12:15:00|||||||||112
1607516400000|2020-12-09 12:20:00|||||||||63
1607516700000|2020-12-09 12:25:00|||||||||391
1607517000000|2020-12-09 12:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|360
1607517300000|2020-12-09 12:35:00|12582.3|12580.3|12583.4|12581.4|12583.4|12581.4|12582.3|12580.3|406
1607517600000|2020-12-09 12:40:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1265
1607517900000|2020-12-09 12:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|527
1607518200000|2020-12-09 12:50:00|||||||||36
1607518500000|2020-12-09 12:55:00|||||||||1657
1607518800000|2020-12-09 13:00:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|421
1607519100000|2020-12-09 13:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|170
1607519400000|2020-12-09 13:10:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3438
1607519700000|2020-12-09 13:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|841
1607520000000|2020-12-09 13:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|2010
1607520300000|2020-12-09 13:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1357
1607520600000|2020-12-09 13:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1068
1607520900000|2020-12-09 13:35:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1127
1607521200000|2020-12-09 13:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|2886
1607521500000|2020-12-09 13:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1322
1607521800000|2020-12-09 13:50:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1553
1607522100000|2020-12-09 13:55:00|||||||||276
1607522400000|2020-12-09 14:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|440
1607522700000|2020-12-09 14:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1244
1607523000000|2020-12-09 14:10:00|||||||||239
1607523300000|2020-12-09 14:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1730
1607523600000|2020-12-09 14:20:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|1139
1607523900000|2020-12-09 14:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|162
1607524200000|2020-12-09 14:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|921
1607524500000|2020-12-09 14:35:00|||||||||342
1607524800000|2020-12-09 14:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1352
1607525100000|2020-12-09 14:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2339
1607525400000|2020-12-09 14:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1299
1607525700000|2020-12-09 14:55:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|3236
1607526000000|2020-12-09 15:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|3607
1607526300000|2020-12-09 15:05:00|||||||||3002
1607526600000|2020-12-09 15:10:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|3107
1607526900000|2020-12-09 15:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2852
1607527200000|2020-12-09 15:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3957
1607527500000|2020-12-09 15:25:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|3017
1607527800000|2020-12-09 15:30:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|2271
1607528100000|2020-12-09 15:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3644
1607528400000|2020-12-09 15:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|364
1607528700000|2020-12-09 15:45:00|||||||||379
1607529000000|2020-12-09 15:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|410
1607529300000|2020-12-09 15:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|3768
1607529600000|2020-12-09 16:00:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1197
1607529900000|2020-12-09 16:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|715
1607530200000|2020-12-09 16:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|639
1607530500000|2020-12-09 16:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1256
1607530800000|2020-12-09 16:20:00|||||||||884
1607531100000|2020-12-09 16:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|753
1607531400000|2020-12-09 16:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2099
1607531700000|2020-12-09 16:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|944
1607532000000|2020-12-09 16:40:00|||||||||559
1607532300000|2020-12-09 16:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|327
1607532600000|2020-12-09 16:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1238
1607532900000|2020-12-09 16:55:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4489
1607533200000|2020-12-09 17:00:00|||||||||420
1607533500000|2020-12-09 17:05:00|||||||||34
1607533800000|2020-12-09 17:10:00|||||||||78
1607534100000|2020-12-09 17:15:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|417
1607534400000|2020-12-09 17:20:00|||||||||1355
1607534700000|2020-12-09 17:25:00|||||||||1010
1607535000000|2020-12-09 17:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1551
1607535300000|2020-12-09 17:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1265
1607535600000|2020-12-09 17:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|196
1607535900000|2020-12-09 17:45:00|||||||||422
1607536200000|2020-12-09 17:50:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|985
1607536500000|2020-12-09 17:55:00|12580.3|12578.3|12580.7|12578.7|12581.1|12579.1|12580.3|12578.3|1406
1607536800000|2020-12-09 18:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|5145
1607537100000|2020-12-09 18:05:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|6350
1607537400000|2020-12-09 18:10:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|4925
1607537700000|2020-12-09 18:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1688
1607538000000|2020-12-09 18:20:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|762
1607538300000|2020-12-09 18:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2699
1607538600000|2020-12-09 18:30:00|12583.4|12581.4|12586.5|12584.5|12586.5|12584.5|12583.4|12581.4|2706
1607538900000|2020-12-09 18:35:00|12587.3|12585.3|12585|12583|12587.3|12585.3|12585|12583|4543
1607539200000|2020-12-09 18:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|2151
1607539500000|2020-12-09 18:45:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2084
1607539800000|2020-12-09 18:50:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|428
1607540100000|2020-12-09 18:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|819
1607540400000|2020-12-09 19:00:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|2640
1607540700000|2020-12-09 19:05:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2420
1607541000000|2020-12-09 19:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2665
1607541300000|2020-12-09 19:15:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|643
1607541600000|2020-12-09 19:20:00|||||||||480
1607541900000|2020-12-09 19:25:00|||||||||415
1607542200000|2020-12-09 19:30:00|12585|12583|12585|12583|12585|12583|12585|12583|1403
1607542500000|2020-12-09 19:35:00|||||||||385
1607542800000|2020-12-09 19:40:00|||||||||513
1607543100000|2020-12-09 19:45:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|3816
1607543400000|2020-12-09 19:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1575
1607543700000|2020-12-09 19:55:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|5899
1607544000000|2020-12-09 20:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1482
1607544300000|2020-12-09 20:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|530
1607544600000|2020-12-09 20:10:00|||||||||232
1607544900000|2020-12-09 20:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2820
1607545200000|2020-12-09 20:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|880
1607545500000|2020-12-09 20:25:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1641
1607545800000|2020-12-09 20:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2922
1607546100000|2020-12-09 20:35:00|12583|12581|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|545
1607546400000|2020-12-09 20:40:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1422
1607546700000|2020-12-09 20:45:00|||||||||268
1607547000000|2020-12-09 20:50:00|||||||||1042
1607547300000|2020-12-09 20:55:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1555
1607547600000|2020-12-09 21:00:00|||||||||4508
1607547900000|2020-12-09 21:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1589
1607548200000|2020-12-09 21:10:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1451
1607548500000|2020-12-09 21:15:00|||||||||401
1607548800000|2020-12-09 21:20:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|938
1607549100000|2020-12-09 21:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|358
1607549400000|2020-12-09 21:30:00|||||||||902
1607549700000|2020-12-09 21:35:00|||||||||346
1607550000000|2020-12-09 21:40:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3572
1607550300000|2020-12-09 21:45:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.8|12581.8|479
1607550600000|2020-12-09 21:50:00|||||||||426
1607550900000|2020-12-09 21:55:00|||||||||857
1607554800000|2020-12-09 23:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|152
1607555100000|2020-12-09 23:05:00|||||||||22
1607555400000|2020-12-09 23:10:00|||||||||19
1607555700000|2020-12-09 23:15:00|||||||||568
1607556300000|2020-12-09 23:25:00|||||||||16
1607556600000|2020-12-09 23:30:00|||||||||29
1607556900000|2020-12-09 23:35:00|||||||||9
1607557200000|2020-12-09 23:40:00|||||||||69
1607557500000|2020-12-09 23:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|290
1607557800000|2020-12-09 23:50:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|178
1607558100000|2020-12-09 23:55:00|||||||||19
1607558400000|2020-12-10 00:00:00|||||||||136
1607558700000|2020-12-10 00:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|182
1607559000000|2020-12-10 00:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|199
1607559300000|2020-12-10 00:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|94
1607559600000|2020-12-10 00:20:00|||||||||14
1607559900000|2020-12-10 00:25:00|||||||||16
1607560200000|2020-12-10 00:30:00|||||||||33
1607560500000|2020-12-10 00:35:00|||||||||31
1607560800000|2020-12-10 00:40:00|||||||||415
1607561100000|2020-12-10 00:45:00|||||||||13
1607561400000|2020-12-10 00:50:00|||||||||14
1607561700000|2020-12-10 00:55:00|||||||||7
1607562000000|2020-12-10 01:00:00|||||||||30
1607562300000|2020-12-10 01:05:00|||||||||17
1607562600000|2020-12-10 01:10:00|||||||||10
1607562900000|2020-12-10 01:15:00|||||||||5
1607563500000|2020-12-10 01:25:00|||||||||4
1607563800000|2020-12-10 01:30:00|||||||||3
1607564400000|2020-12-10 01:40:00|||||||||2
1607564700000|2020-12-10 01:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|27
1607565000000|2020-12-10 01:50:00|||||||||57
1607565300000|2020-12-10 01:55:00|||||||||2
1607565600000|2020-12-10 02:00:00|||||||||2
1607565900000|2020-12-10 02:05:00|||||||||114
1607566200000|2020-12-10 02:10:00|||||||||18
1607566500000|2020-12-10 02:15:00|||||||||214
1607566800000|2020-12-10 02:20:00|||||||||501
1607567100000|2020-12-10 02:25:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|730
1607567400000|2020-12-10 02:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|51
1607567700000|2020-12-10 02:35:00|||||||||15
1607568000000|2020-12-10 02:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|404
1607568300000|2020-12-10 02:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|180
1607568600000|2020-12-10 02:50:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|440
1607568900000|2020-12-10 02:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|138
1607569200000|2020-12-10 03:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|349
1607569500000|2020-12-10 03:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|63
1607569800000|2020-12-10 03:10:00|||||||||13
1607570100000|2020-12-10 03:15:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|429
1607570400000|2020-12-10 03:20:00|||||||||20
1607570700000|2020-12-10 03:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|192
1607571000000|2020-12-10 03:30:00|||||||||22
1607571300000|2020-12-10 03:35:00|12587.3|12585.3|12587.3|12585.3|12587.7|12585.7|12587.3|12585.3|80
1607571600000|2020-12-10 03:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|62
1607571900000|2020-12-10 03:45:00|||||||||23
1607572200000|2020-12-10 03:50:00|||||||||66
1607572500000|2020-12-10 03:55:00|||||||||60
1607572800000|2020-12-10 04:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|186
1607573100000|2020-12-10 04:05:00|||||||||27
1607573400000|2020-12-10 04:10:00|||||||||14
1607573700000|2020-12-10 04:15:00|||||||||79
1607574000000|2020-12-10 04:20:00|||||||||46
1607574300000|2020-12-10 04:25:00|||||||||5
1607574600000|2020-12-10 04:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|109
1607574900000|2020-12-10 04:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|57
1607575200000|2020-12-10 04:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|251
1607575500000|2020-12-10 04:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|117
1607575800000|2020-12-10 04:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|75
1607576100000|2020-12-10 04:55:00|||||||||60
1607576400000|2020-12-10 05:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|243
1607576700000|2020-12-10 05:05:00|||||||||15
1607577000000|2020-12-10 05:10:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|973
1607577300000|2020-12-10 05:15:00|||||||||1
1607577600000|2020-12-10 05:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|331
1607577900000|2020-12-10 05:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|252
1607578200000|2020-12-10 05:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|59
1607578500000|2020-12-10 05:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|186
1607578800000|2020-12-10 05:40:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|208
1607579100000|2020-12-10 05:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|106
1607579400000|2020-12-10 05:50:00|||||||||1
1607579700000|2020-12-10 05:55:00|||||||||112
1607580000000|2020-12-10 06:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|300
1607580300000|2020-12-10 06:05:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|87
1607580600000|2020-12-10 06:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|403
1607580900000|2020-12-10 06:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|619
1607581200000|2020-12-10 06:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|91
1607581500000|2020-12-10 06:25:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|103
1607581800000|2020-12-10 06:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|79
1607582100000|2020-12-10 06:35:00|12589.7|12587.7|12589.3|12587.3|12589.7|12587.7|12588.9|12586.9|699
1607582400000|2020-12-10 06:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.3|12587.3|23
1607582700000|2020-12-10 06:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|59
1607583000000|2020-12-10 06:50:00|||||||||67
1607583300000|2020-12-10 06:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|210
1607583600000|2020-12-10 07:00:00|||||||||197
1607583900000|2020-12-10 07:05:00|12588.5|12586.5|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|319
1607584200000|2020-12-10 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|313
1607584500000|2020-12-10 07:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2898
1607584800000|2020-12-10 07:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1406
1607585100000|2020-12-10 07:25:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1084
1607585400000|2020-12-10 07:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|301
1607585700000|2020-12-10 07:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1157
1607586000000|2020-12-10 07:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|811
1607586300000|2020-12-10 07:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|822
1607586600000|2020-12-10 07:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|214
1607586900000|2020-12-10 07:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|569
1607587200000|2020-12-10 08:00:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1603
1607587500000|2020-12-10 08:05:00|||||||||47
1607587800000|2020-12-10 08:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1357
1607588100000|2020-12-10 08:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1350
1607588400000|2020-12-10 08:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|623
1607588700000|2020-12-10 08:25:00|||||||||123
1607589000000|2020-12-10 08:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|487
1607589300000|2020-12-10 08:35:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1133
1607589600000|2020-12-10 08:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1125
1607589900000|2020-12-10 08:45:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1130
1607590200000|2020-12-10 08:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|144
1607590500000|2020-12-10 08:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|450
1607590800000|2020-12-10 09:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|624
1607591100000|2020-12-10 09:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|685
1607591400000|2020-12-10 09:10:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|241
1607591700000|2020-12-10 09:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|657
1607592000000|2020-12-10 09:20:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1242
1607592300000|2020-12-10 09:25:00|||||||||31
1607592600000|2020-12-10 09:30:00|||||||||141
1607592900000|2020-12-10 09:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|192
1607593200000|2020-12-10 09:40:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|410
1607593500000|2020-12-10 09:45:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1251
1607593800000|2020-12-10 09:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|161
1607594100000|2020-12-10 09:55:00|||||||||10
1607594400000|2020-12-10 10:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1335
1607594700000|2020-12-10 10:05:00|12589.3|12587.3|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|874
1607595000000|2020-12-10 10:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|479
1607595300000|2020-12-10 10:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|837
1607595600000|2020-12-10 10:20:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|460
1607595900000|2020-12-10 10:25:00|||||||||42
1607596200000|2020-12-10 10:30:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|666
1607596500000|2020-12-10 10:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|67
1607596800000|2020-12-10 10:40:00|||||||||25
1607597100000|2020-12-10 10:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1389
1607597400000|2020-12-10 10:50:00|||||||||284
1607597700000|2020-12-10 10:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|214
1607598000000|2020-12-10 11:00:00|||||||||175
1607598300000|2020-12-10 11:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|464
1607598600000|2020-12-10 11:10:00|||||||||106
1607598900000|2020-12-10 11:15:00|||||||||80
1607599200000|2020-12-10 11:20:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1360
1607599500000|2020-12-10 11:25:00|||||||||94
1607599800000|2020-12-10 11:30:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1676
1607600100000|2020-12-10 11:35:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|674
1607600400000|2020-12-10 11:40:00|||||||||11
1607600700000|2020-12-10 11:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|452
1607601000000|2020-12-10 11:50:00|||||||||90
1607601300000|2020-12-10 11:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|551
1607601600000|2020-12-10 12:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|326
1607601900000|2020-12-10 12:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|223
1607602200000|2020-12-10 12:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|178
1607602500000|2020-12-10 12:15:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|493
1607602800000|2020-12-10 12:20:00|||||||||699
1607603100000|2020-12-10 12:25:00|||||||||64
1607603400000|2020-12-10 12:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|138
1607603700000|2020-12-10 12:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|103
1607604000000|2020-12-10 12:40:00|12590.8|12588.8|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|481
1607604300000|2020-12-10 12:45:00|12590.8|12588.8|12588.9|12586.9|12591.2|12589.2|12587.3|12585.3|3183
1607604600000|2020-12-10 12:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|302
1607604900000|2020-12-10 12:55:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1638
1607605200000|2020-12-10 13:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|1502
1607605500000|2020-12-10 13:05:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585|12583|1969
1607605800000|2020-12-10 13:10:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|2683
1607606100000|2020-12-10 13:15:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|1319
1607606400000|2020-12-10 13:20:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1520
1607606700000|2020-12-10 13:25:00|12590.5|12588.5|12590.5|12588.5|12592|12590|12590.5|12588.5|4091
1607607000000|2020-12-10 13:30:00|12590.8|12588.8|12589.7|12587.7|12591.2|12589.2|12586.5|12584.5|3948
1607607300000|2020-12-10 13:35:00|12588.9|12586.9|12587.3|12585.3|12590.5|12588.5|12587.3|12585.3|3039
1607607600000|2020-12-10 13:40:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585|12583|2633
1607607900000|2020-12-10 13:45:00|12588.1|12586.1|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|1793
1607608200000|2020-12-10 13:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|2214
1607608500000|2020-12-10 13:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1215
1607608800000|2020-12-10 14:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|974
1607609100000|2020-12-10 14:05:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|1588
1607609400000|2020-12-10 14:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1678
1607609700000|2020-12-10 14:15:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|850
1607610000000|2020-12-10 14:20:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1250
1607610300000|2020-12-10 14:25:00|12588.9|12586.9|12589.7|12587.7|12590.5|12588.5|12588.5|12586.5|1313
1607610600000|2020-12-10 14:30:00|12588.9|12586.9|12591.2|12589.2|12592|12590|12588.9|12586.9|4760
1607610900000|2020-12-10 14:35:00|12592|12590|12589.7|12587.7|12592.8|12590.8|12589.7|12587.7|3442
1607611200000|2020-12-10 14:40:00|12588.9|12586.9|12591.2|12589.2|12592|12590|12588.9|12586.9|2084
1607611500000|2020-12-10 14:45:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2538
1607611800000|2020-12-10 14:50:00|12590.8|12588.8|12592|12590|12592|12590|12590.5|12588.5|1357
1607612100000|2020-12-10 14:55:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12589.7|12587.7|1973
1607612400000|2020-12-10 15:00:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1973
1607612700000|2020-12-10 15:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2021
1607613000000|2020-12-10 15:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|728
1607613300000|2020-12-10 15:15:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|672
1607613600000|2020-12-10 15:20:00|12588.9|12586.9|12587.3|12585.3|12589.7|12587.7|12586.5|12584.5|2675
1607613900000|2020-12-10 15:25:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|2300
1607614200000|2020-12-10 15:30:00|12585.8|12583.8|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|4765
1607614500000|2020-12-10 15:35:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|613
1607614800000|2020-12-10 15:40:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2579
1607615100000|2020-12-10 15:45:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|721
1607615400000|2020-12-10 15:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|2664
1607615700000|2020-12-10 15:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2130
1607616000000|2020-12-10 16:00:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2129
1607616300000|2020-12-10 16:05:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|885
1607616600000|2020-12-10 16:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|460
1607616900000|2020-12-10 16:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1260
1607617200000|2020-12-10 16:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2355
1607617500000|2020-12-10 16:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2234
1607617800000|2020-12-10 16:30:00|||||||||933
1607618100000|2020-12-10 16:35:00|||||||||1282
1607618400000|2020-12-10 16:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1707
1607618700000|2020-12-10 16:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|7736
1607619000000|2020-12-10 16:50:00|12589.7|12587.7|12592|12590|12592|12590|12588.9|12586.9|2968
1607619300000|2020-12-10 16:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|520
1607619600000|2020-12-10 17:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1339
1607619900000|2020-12-10 17:05:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|785
1607620200000|2020-12-10 17:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1458
1607620500000|2020-12-10 17:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|758
1607620800000|2020-12-10 17:20:00|||||||||1474
1607621100000|2020-12-10 17:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|2290
1607621400000|2020-12-10 17:30:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1679
1607621700000|2020-12-10 17:35:00|||||||||130
1607622000000|2020-12-10 17:40:00|12589.3|12587.3|12588.9|12586.9|12589.3|12587.3|12588.9|12586.9|1231
1607622300000|2020-12-10 17:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1785
1607622600000|2020-12-10 17:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1365
1607622900000|2020-12-10 17:55:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|3468
1607623200000|2020-12-10 18:00:00|12588.9|12586.9|12592|12590|12592.8|12590.8|12588.1|12586.1|4856
1607623500000|2020-12-10 18:05:00|12592.8|12590.8|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|2538
1607623800000|2020-12-10 18:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|4537
1607624100000|2020-12-10 18:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|2411
1607624400000|2020-12-10 18:20:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|2090
1607624700000|2020-12-10 18:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1570
1607625000000|2020-12-10 18:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1849
1607625300000|2020-12-10 18:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1717
1607625600000|2020-12-10 18:40:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2134
1607625900000|2020-12-10 18:45:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|654
1607626200000|2020-12-10 18:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1895
1607626500000|2020-12-10 18:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|1944
1607626800000|2020-12-10 19:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2583
1607627100000|2020-12-10 19:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|676
1607627400000|2020-12-10 19:10:00|||||||||326
1607627700000|2020-12-10 19:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|599
1607628000000|2020-12-10 19:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1804
1607628300000|2020-12-10 19:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|963
1607628600000|2020-12-10 19:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1672
1607628900000|2020-12-10 19:35:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|357
1607629200000|2020-12-10 19:40:00|12592.8|12590.8|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|4608
1607629500000|2020-12-10 19:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1495
1607629800000|2020-12-10 19:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|884
1607630100000|2020-12-10 19:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|3276
1607630400000|2020-12-10 20:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|4159
1607630700000|2020-12-10 20:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2527
1607631000000|2020-12-10 20:10:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|628
1607631300000|2020-12-10 20:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|496
1607631600000|2020-12-10 20:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|774
1607631900000|2020-12-10 20:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|631
1607632200000|2020-12-10 20:30:00|||||||||145
1607632500000|2020-12-10 20:35:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.8|12592.8|1583
1607632800000|2020-12-10 20:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|749
1607633100000|2020-12-10 20:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|888
1607633400000|2020-12-10 20:50:00|||||||||162
1607633700000|2020-12-10 20:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1764
1607634000000|2020-12-10 21:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|4850
1607634300000|2020-12-10 21:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1117
1607634600000|2020-12-10 21:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|664
1607634900000|2020-12-10 21:15:00|||||||||390
1607635200000|2020-12-10 21:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2553
1607635500000|2020-12-10 21:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2676
1607635800000|2020-12-10 21:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2390
1607636100000|2020-12-10 21:35:00|||||||||1703
1607636400000|2020-12-10 21:40:00|||||||||190
1607636700000|2020-12-10 21:45:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1384
1607637000000|2020-12-10 21:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1260
1607637300000|2020-12-10 21:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2672
1607641200000|2020-12-10 23:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|733
1607641500000|2020-12-10 23:05:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|392
1607641800000|2020-12-10 23:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|66
1607642100000|2020-12-10 23:15:00|||||||||317
1607643000000|2020-12-10 23:30:00|||||||||446
1607643300000|2020-12-10 23:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|470
1607643600000|2020-12-10 23:40:00|||||||||31
1607643900000|2020-12-10 23:45:00|||||||||30
1607644200000|2020-12-10 23:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|122
1607644500000|2020-12-10 23:55:00|||||||||497
1607644800000|2020-12-11 00:00:00|||||||||543
1607645100000|2020-12-11 00:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|444
1607645400000|2020-12-11 00:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|335
1607645700000|2020-12-11 00:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|507
1607646000000|2020-12-11 00:20:00|||||||||3
1607646300000|2020-12-11 00:25:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|49
1607646600000|2020-12-11 00:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|110
1607646900000|2020-12-11 00:35:00|||||||||352
1607647200000|2020-12-11 00:40:00|||||||||517
1607647500000|2020-12-11 00:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1351
1607647800000|2020-12-11 00:50:00|||||||||35
1607648100000|2020-12-11 00:55:00|||||||||6
1607648400000|2020-12-11 01:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|138
1607648700000|2020-12-11 01:05:00|||||||||48
1607649000000|2020-12-11 01:10:00|||||||||460
1607649600000|2020-12-11 01:20:00|||||||||5
1607649900000|2020-12-11 01:25:00|||||||||56
1607650800000|2020-12-11 01:40:00|||||||||48
1607651100000|2020-12-11 01:45:00|||||||||300
1607651400000|2020-12-11 01:50:00|||||||||234
1607651700000|2020-12-11 01:55:00|||||||||119
1607652000000|2020-12-11 02:00:00|||||||||105
1607652300000|2020-12-11 02:05:00|||||||||34
1607652600000|2020-12-11 02:10:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|126
1607652900000|2020-12-11 02:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|174
1607653200000|2020-12-11 02:20:00|||||||||1
1607653500000|2020-12-11 02:25:00|||||||||9
1607653800000|2020-12-11 02:30:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|387
1607654100000|2020-12-11 02:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|144
1607654400000|2020-12-11 02:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|337
1607654700000|2020-12-11 02:45:00|||||||||320
1607655000000|2020-12-11 02:50:00|||||||||266
1607655300000|2020-12-11 02:55:00|||||||||823
1607655600000|2020-12-11 03:00:00|||||||||40
1607655900000|2020-12-11 03:05:00|||||||||19
1607656200000|2020-12-11 03:10:00|||||||||1
1607656500000|2020-12-11 03:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|25
1607656800000|2020-12-11 03:20:00|||||||||19
1607657100000|2020-12-11 03:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|431
1607657400000|2020-12-11 03:30:00|||||||||139
1607657700000|2020-12-11 03:35:00|||||||||21
1607658000000|2020-12-11 03:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|140
1607658300000|2020-12-11 03:45:00|||||||||41
1607658600000|2020-12-11 03:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|99
1607658900000|2020-12-11 03:55:00|||||||||18
1607659200000|2020-12-11 04:00:00|||||||||102
1607659500000|2020-12-11 04:05:00|||||||||2
1607659800000|2020-12-11 04:10:00|||||||||9
1607660100000|2020-12-11 04:15:00|||||||||11
1607660400000|2020-12-11 04:20:00|||||||||3
1607661000000|2020-12-11 04:30:00|||||||||14
1607661300000|2020-12-11 04:35:00|||||||||9
1607661600000|2020-12-11 04:40:00|||||||||9
1607661900000|2020-12-11 04:45:00|||||||||8
1607662200000|2020-12-11 04:50:00|||||||||51
1607662500000|2020-12-11 04:55:00|||||||||9
1607662800000|2020-12-11 05:00:00|||||||||3
1607663100000|2020-12-11 05:05:00|||||||||34
1607663400000|2020-12-11 05:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|120
1607663700000|2020-12-11 05:15:00|||||||||121
1607664000000|2020-12-11 05:20:00|||||||||114
1607664300000|2020-12-11 05:25:00|||||||||11
1607664600000|2020-12-11 05:30:00|||||||||1
1607664900000|2020-12-11 05:35:00|||||||||2
1607665200000|2020-12-11 05:40:00|||||||||4
1607665500000|2020-12-11 05:45:00|||||||||7
1607666100000|2020-12-11 05:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1033
1607666400000|2020-12-11 06:00:00|||||||||21
1607666700000|2020-12-11 06:05:00|||||||||877
1607667000000|2020-12-11 06:10:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|231
1607667300000|2020-12-11 06:15:00|||||||||3
1607667600000|2020-12-11 06:20:00|||||||||13
1607667900000|2020-12-11 06:25:00|||||||||3
1607668200000|2020-12-11 06:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|209
1607668500000|2020-12-11 06:35:00|||||||||26
1607668800000|2020-12-11 06:40:00|||||||||143
1607669100000|2020-12-11 06:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|566
1607669400000|2020-12-11 06:50:00|||||||||49
1607669700000|2020-12-11 06:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|556
1607670000000|2020-12-11 07:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2012
1607670300000|2020-12-11 07:05:00|||||||||40
1607670600000|2020-12-11 07:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|735
1607670900000|2020-12-11 07:15:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|541
1607671200000|2020-12-11 07:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|129
1607671500000|2020-12-11 07:25:00|||||||||5
1607671800000|2020-12-11 07:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|45
1607672100000|2020-12-11 07:35:00|||||||||377
1607672400000|2020-12-11 07:40:00|||||||||250
1607672700000|2020-12-11 07:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|217
1607673000000|2020-12-11 07:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|310
1607673300000|2020-12-11 07:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|134
1607673600000|2020-12-11 08:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|304
1607673900000|2020-12-11 08:05:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|518
1607674200000|2020-12-11 08:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|366
1607674500000|2020-12-11 08:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|592
1607674800000|2020-12-11 08:20:00|12599|12597|12599.4|12597.4|12599.8|12597.8|12599|12597|779
1607675100000|2020-12-11 08:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|194
1607675400000|2020-12-11 08:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1299
1607675700000|2020-12-11 08:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1054
1607676000000|2020-12-11 08:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|711
1607676300000|2020-12-11 08:45:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|469
1607676600000|2020-12-11 08:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1264
1607676900000|2020-12-11 08:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|902
1607677200000|2020-12-11 09:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|1391
1607677500000|2020-12-11 09:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|547
1607677800000|2020-12-11 09:10:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|127
1607678100000|2020-12-11 09:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1411
1607678400000|2020-12-11 09:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|656
1607678700000|2020-12-11 09:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|659
1607679000000|2020-12-11 09:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|539
1607679300000|2020-12-11 09:35:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|1261
1607679600000|2020-12-11 09:40:00|12603|12601|12603|12601|12603|12601|12603|12601|134
1607679900000|2020-12-11 09:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|781
1607680200000|2020-12-11 09:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|782
1607680500000|2020-12-11 09:55:00|12603.7|12601.7|12605.3|12603.3|12606.1|12604.1|12603.7|12601.7|2048
1607680800000|2020-12-11 10:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|977
1607681100000|2020-12-11 10:05:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|255
1607681400000|2020-12-11 10:10:00|12603.3|12601.3|12603.7|12601.7|12604.5|12602.5|12603|12601|1698
1607681700000|2020-12-11 10:15:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|831
1607682000000|2020-12-11 10:20:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|1025
1607682300000|2020-12-11 10:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|410
1607682600000|2020-12-11 10:30:00|||||||||340
1607682900000|2020-12-11 10:35:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|943
1607683200000|2020-12-11 10:40:00|||||||||21
1607683500000|2020-12-11 10:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|166
1607683800000|2020-12-11 10:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|157
1607684100000|2020-12-11 10:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|746
1607684400000|2020-12-11 11:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|467
1607684700000|2020-12-11 11:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|319
1607685000000|2020-12-11 11:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|579
1607685300000|2020-12-11 11:15:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|1473
1607685600000|2020-12-11 11:20:00|||||||||32
1607685900000|2020-12-11 11:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|809
1607686200000|2020-12-11 11:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|516
1607686500000|2020-12-11 11:35:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1515
1607686800000|2020-12-11 11:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1085
1607687100000|2020-12-11 11:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|707
1607687400000|2020-12-11 11:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2911
1607687700000|2020-12-11 11:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|502
1607688000000|2020-12-11 12:00:00|||||||||61
1607688300000|2020-12-11 12:05:00|||||||||50
1607688600000|2020-12-11 12:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|525
1607688900000|2020-12-11 12:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|286
1607689200000|2020-12-11 12:20:00|||||||||55
1607689500000|2020-12-11 12:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|239
1607689800000|2020-12-11 12:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|394
1607690100000|2020-12-11 12:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|216
1607690400000|2020-12-11 12:40:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1007
1607690700000|2020-12-11 12:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2127
1607691000000|2020-12-11 12:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|314
1607691300000|2020-12-11 12:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|776
1607691600000|2020-12-11 13:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1381
1607691900000|2020-12-11 13:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1031
1607692200000|2020-12-11 13:10:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|333
1607692500000|2020-12-11 13:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2036
1607692800000|2020-12-11 13:20:00|12602.2|12600.2|12605.3|12603.3|12605.3|12603.3|12602.2|12600.2|1523
1607693100000|2020-12-11 13:25:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2880
1607693400000|2020-12-11 13:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2788
1607693700000|2020-12-11 13:35:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|3751
1607694000000|2020-12-11 13:40:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|3830
1607694300000|2020-12-11 13:45:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2727
1607694600000|2020-12-11 13:50:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2121
1607694900000|2020-12-11 13:55:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1566
1607695200000|2020-12-11 14:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|8421
1607695500000|2020-12-11 14:05:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3754
1607695800000|2020-12-11 14:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|658
1607696100000|2020-12-11 14:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2103
1607696400000|2020-12-11 14:20:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1257
1607696700000|2020-12-11 14:25:00|||||||||6590
1607697000000|2020-12-11 14:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|945
1607697300000|2020-12-11 14:35:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|2430
1607697600000|2020-12-11 14:40:00|12608|12606|12610.8|12608.8|12611.5|12609.5|12608|12606|6700
1607697900000|2020-12-11 14:45:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|1269
1607698200000|2020-12-11 14:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610|12608|4505
1607698500000|2020-12-11 14:55:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2374
1607698800000|2020-12-11 15:00:00|12611.5|12609.5|12610|12608|12611.5|12609.5|12610|12608|3244
1607699100000|2020-12-11 15:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1766
1607699400000|2020-12-11 15:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|292
1607699700000|2020-12-11 15:15:00|12610|12608|12610|12608|12610|12608|12610|12608|3774
1607700000000|2020-12-11 15:20:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|952
1607700300000|2020-12-11 15:25:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3077
1607700600000|2020-12-11 15:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3068
1607700900000|2020-12-11 15:35:00|12609.2|12607.2|12610|12608|12611.5|12609.5|12609.2|12607.2|3897
1607701200000|2020-12-11 15:40:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|2887
1607701500000|2020-12-11 15:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|2478
1607701800000|2020-12-11 15:50:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|3315
1607702100000|2020-12-11 15:55:00|12611.5|12609.5|12613.1|12611.1|12613.9|12611.9|12611.5|12609.5|1287
1607702400000|2020-12-11 16:00:00|12612.3|12610.3|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|1814
1607702700000|2020-12-11 16:05:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|3583
1607703000000|2020-12-11 16:10:00|12613.1|12611.1|12612.3|12610.3|12613.9|12611.9|12612.3|12610.3|2569
1607703300000|2020-12-11 16:15:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1650
1607703600000|2020-12-11 16:20:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1147
1607703900000|2020-12-11 16:25:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1116
1607704200000|2020-12-11 16:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1231
1607704500000|2020-12-11 16:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|783
1607704800000|2020-12-11 16:40:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|1681
1607705100000|2020-12-11 16:45:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|5670
1607705400000|2020-12-11 16:50:00|12612.3|12610.3|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|4470
1607705700000|2020-12-11 16:55:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|279
1607706000000|2020-12-11 17:00:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|735
1607706300000|2020-12-11 17:05:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1115
1607706600000|2020-12-11 17:10:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|421
1607706900000|2020-12-11 17:15:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|622
1607707200000|2020-12-11 17:20:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|4344
1607707500000|2020-12-11 17:25:00|||||||||489
1607707800000|2020-12-11 17:30:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|927
1607708100000|2020-12-11 17:35:00|||||||||553
1607708400000|2020-12-11 17:40:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1435
1607708700000|2020-12-11 17:45:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|563
1607709000000|2020-12-11 17:50:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1434
1607709300000|2020-12-11 17:55:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|858
1607709600000|2020-12-11 18:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2116
1607709900000|2020-12-11 18:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|5526
1607710200000|2020-12-11 18:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|460
1607710500000|2020-12-11 18:15:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|7473
1607710800000|2020-12-11 18:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|717
1607711100000|2020-12-11 18:25:00|||||||||852
1607711400000|2020-12-11 18:30:00|||||||||166
1607711700000|2020-12-11 18:35:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1877
1607712000000|2020-12-11 18:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|675
1607712300000|2020-12-11 18:45:00|12611.5|12609.5|12610|12608|12611.5|12609.5|12610|12608|2063
1607712600000|2020-12-11 18:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|536
1607712900000|2020-12-11 18:55:00|||||||||3003
1607713200000|2020-12-11 19:00:00|||||||||1044
1607713500000|2020-12-11 19:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|363
1607713800000|2020-12-11 19:10:00|||||||||616
1607714100000|2020-12-11 19:15:00|||||||||171
1607714400000|2020-12-11 19:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1699
1607714700000|2020-12-11 19:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|210
1607715000000|2020-12-11 19:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1921
1607715300000|2020-12-11 19:35:00|||||||||881
1607715600000|2020-12-11 19:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|855
1607715900000|2020-12-11 19:45:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|3984
1607716200000|2020-12-11 19:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1980
1607716500000|2020-12-11 19:55:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|5650
1607716800000|2020-12-11 20:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|2672
1607717100000|2020-12-11 20:05:00|||||||||696
1607717400000|2020-12-11 20:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3135
1607717700000|2020-12-11 20:15:00|||||||||142
1607718000000|2020-12-11 20:20:00|||||||||277
1607718300000|2020-12-11 20:25:00|||||||||844
1607718600000|2020-12-11 20:30:00|||||||||230
1607718900000|2020-12-11 20:35:00|12610|12608|12610|12608|12610|12608|12610|12608|855
1607719200000|2020-12-11 20:40:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|388
1607719500000|2020-12-11 20:45:00|12610|12608|12610|12608|12610|12608|12610|12608|229
1607719800000|2020-12-11 20:50:00|||||||||184
1607720100000|2020-12-11 20:55:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1119
1607720400000|2020-12-11 21:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1985
1607720700000|2020-12-11 21:05:00|||||||||362
1607721000000|2020-12-11 21:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|985
1607721300000|2020-12-11 21:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2538
1607721600000|2020-12-11 21:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1011
1607721900000|2020-12-11 21:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1830
1607722200000|2020-12-11 21:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|727
1607722500000|2020-12-11 21:35:00|||||||||602
1607722800000|2020-12-11 21:40:00|||||||||68
1607723100000|2020-12-11 21:45:00|||||||||247
1607723400000|2020-12-11 21:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|717
1607723700000|2020-12-11 21:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1777
1607900400000|2020-12-13 23:00:00|12606.1|12604.1|12604.5|12602.5|12606.9|12604.9|12603.7|12601.7|2004
1607900700000|2020-12-13 23:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|190
1607901000000|2020-12-13 23:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|80
1607901300000|2020-12-13 23:15:00|12603.7|12601.7|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|148
1607901600000|2020-12-13 23:20:00|||||||||49
1607901900000|2020-12-13 23:25:00|||||||||13
1607902200000|2020-12-13 23:30:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|219
1607902500000|2020-12-13 23:35:00|||||||||65
1607902800000|2020-12-13 23:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|438
1607903100000|2020-12-13 23:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|532
1607903400000|2020-12-13 23:50:00|||||||||97
1607903700000|2020-12-13 23:55:00|||||||||143
1607904000000|2020-12-14 00:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|37
1607904300000|2020-12-14 00:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|292
1607904600000|2020-12-14 00:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|163
1607904900000|2020-12-14 00:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|132
1607905200000|2020-12-14 00:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|252
1607905500000|2020-12-14 00:25:00|||||||||30
1607905800000|2020-12-14 00:30:00|||||||||13
1607906100000|2020-12-14 00:35:00|||||||||42
1607906400000|2020-12-14 00:40:00|||||||||118
1607906700000|2020-12-14 00:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|270
1607907000000|2020-12-14 00:50:00|||||||||5
1607907300000|2020-12-14 00:55:00|||||||||65
1607907600000|2020-12-14 01:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|66
1607907900000|2020-12-14 01:05:00|||||||||74
1607908200000|2020-12-14 01:10:00|||||||||98
1607908500000|2020-12-14 01:15:00|||||||||32
1607908800000|2020-12-14 01:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|134
1607909100000|2020-12-14 01:25:00|||||||||8
1607909400000|2020-12-14 01:30:00|||||||||266
1607909700000|2020-12-14 01:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|237
1607910000000|2020-12-14 01:40:00|||||||||8
1607910300000|2020-12-14 01:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|298
1607910600000|2020-12-14 01:50:00|||||||||12
1607910900000|2020-12-14 01:55:00|||||||||41
1607911200000|2020-12-14 02:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|327
1607911500000|2020-12-14 02:05:00|||||||||17
1607911800000|2020-12-14 02:10:00|||||||||6
1607912100000|2020-12-14 02:15:00|||||||||20
1607912400000|2020-12-14 02:20:00|||||||||10
1607912700000|2020-12-14 02:25:00|||||||||12
1607913000000|2020-12-14 02:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|148
1607913300000|2020-12-14 02:35:00|||||||||16
1607913600000|2020-12-14 02:40:00|||||||||78
1607913900000|2020-12-14 02:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|73
1607914200000|2020-12-14 02:50:00|||||||||11
1607914500000|2020-12-14 02:55:00|||||||||19
1607914800000|2020-12-14 03:00:00|||||||||191
1607915100000|2020-12-14 03:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|47
1607915400000|2020-12-14 03:10:00|||||||||45
1607915700000|2020-12-14 03:15:00|||||||||15
1607916000000|2020-12-14 03:20:00|12604.5|12602.5|12604.9|12602.9|12605.3|12603.3|12604.5|12602.5|394
1607916300000|2020-12-14 03:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|32
1607916600000|2020-12-14 03:30:00|||||||||48
1607916900000|2020-12-14 03:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|400
1607917200000|2020-12-14 03:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|262
1607917500000|2020-12-14 03:45:00|||||||||23
1607917800000|2020-12-14 03:50:00|||||||||9
1607918100000|2020-12-14 03:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|144
1607918400000|2020-12-14 04:00:00|||||||||35
1607918700000|2020-12-14 04:05:00|||||||||18
1607919000000|2020-12-14 04:10:00|||||||||20
1607919300000|2020-12-14 04:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|173
1607919600000|2020-12-14 04:20:00|||||||||12
1607919900000|2020-12-14 04:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|138
1607920200000|2020-12-14 04:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|36
1607920500000|2020-12-14 04:35:00|||||||||1
1607920800000|2020-12-14 04:40:00|||||||||5
1607921100000|2020-12-14 04:45:00|||||||||10
1607921400000|2020-12-14 04:50:00|||||||||5
1607921700000|2020-12-14 04:55:00|||||||||3
1607922000000|2020-12-14 05:00:00|||||||||11
1607922300000|2020-12-14 05:05:00|||||||||5
1607922600000|2020-12-14 05:10:00|||||||||320
1607922900000|2020-12-14 05:15:00|||||||||24
1607923200000|2020-12-14 05:20:00|||||||||4
1607923500000|2020-12-14 05:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|337
1607923800000|2020-12-14 05:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|119
1607924100000|2020-12-14 05:35:00|||||||||14
1607924400000|2020-12-14 05:40:00|||||||||1
1607924700000|2020-12-14 05:45:00|||||||||3
1607925000000|2020-12-14 05:50:00|||||||||128
1607925300000|2020-12-14 05:55:00|||||||||103
1607925600000|2020-12-14 06:00:00|||||||||166
1607925900000|2020-12-14 06:05:00|||||||||21
1607926200000|2020-12-14 06:10:00|||||||||70
1607926500000|2020-12-14 06:15:00|||||||||40
1607926800000|2020-12-14 06:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|679
1607927100000|2020-12-14 06:25:00|||||||||4
1607927400000|2020-12-14 06:30:00|||||||||68
1607927700000|2020-12-14 06:35:00|||||||||11
1607928000000|2020-12-14 06:40:00|||||||||7
1607928300000|2020-12-14 06:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|479
1607928600000|2020-12-14 06:50:00|||||||||122
1607928900000|2020-12-14 06:55:00|||||||||97
1607929200000|2020-12-14 07:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|814
1607929500000|2020-12-14 07:05:00|||||||||114
1607929800000|2020-12-14 07:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|237
1607930100000|2020-12-14 07:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|587
1607930400000|2020-12-14 07:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|172
1607930700000|2020-12-14 07:25:00|||||||||18
1607931000000|2020-12-14 07:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|46
1607931300000|2020-12-14 07:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|742
1607931600000|2020-12-14 07:40:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|337
1607931900000|2020-12-14 07:45:00|||||||||65
1607932200000|2020-12-14 07:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|467
1607932500000|2020-12-14 07:55:00|||||||||275
1607932800000|2020-12-14 08:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1205
1607933100000|2020-12-14 08:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|294
1607933400000|2020-12-14 08:10:00|12603.7|12601.7|12603|12601|12604.5|12602.5|12602.2|12600.2|937
1607933700000|2020-12-14 08:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|603
1607934000000|2020-12-14 08:20:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|799
1607934300000|2020-12-14 08:25:00|||||||||499
1607934600000|2020-12-14 08:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1091
1607934900000|2020-12-14 08:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|392
1607935200000|2020-12-14 08:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|836
1607935500000|2020-12-14 08:45:00|||||||||9
1607935800000|2020-12-14 08:50:00|||||||||55
1607936100000|2020-12-14 08:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|340
1607936400000|2020-12-14 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|281
1607936700000|2020-12-14 09:05:00|||||||||102
1607937000000|2020-12-14 09:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1964
1607937300000|2020-12-14 09:15:00|||||||||190
1607937600000|2020-12-14 09:20:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|886
1607937900000|2020-12-14 09:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|492
1607938200000|2020-12-14 09:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|209
1607938500000|2020-12-14 09:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|964
1607938800000|2020-12-14 09:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|565
1607939100000|2020-12-14 09:45:00|||||||||161
1607939400000|2020-12-14 09:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|204
1607939700000|2020-12-14 09:55:00|||||||||37
1607940000000|2020-12-14 10:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|276
1607940300000|2020-12-14 10:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|178
1607940600000|2020-12-14 10:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|597
1607940900000|2020-12-14 10:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|314
1607941200000|2020-12-14 10:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|676
1607941500000|2020-12-14 10:25:00|12603|12601|12603|12601|12603|12601|12603|12601|233
1607941800000|2020-12-14 10:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1045
1607942100000|2020-12-14 10:35:00|||||||||113
1607942400000|2020-12-14 10:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|417
1607942700000|2020-12-14 10:45:00|||||||||200
1607943000000|2020-12-14 10:50:00|||||||||463
1607943300000|2020-12-14 10:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1246
1607943600000|2020-12-14 11:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2082
1607943900000|2020-12-14 11:05:00|||||||||731
1607944200000|2020-12-14 11:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|627
1607944500000|2020-12-14 11:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|359
1607944800000|2020-12-14 11:20:00|||||||||10
1607945100000|2020-12-14 11:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|378
1607945400000|2020-12-14 11:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|400
1607945700000|2020-12-14 11:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|362
1607946000000|2020-12-14 11:40:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|464
1607946300000|2020-12-14 11:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1154
1607946600000|2020-12-14 11:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|522
1607946900000|2020-12-14 11:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1607947200000|2020-12-14 12:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1226
1607947500000|2020-12-14 12:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2048
1607947800000|2020-12-14 12:10:00|||||||||243
1607948100000|2020-12-14 12:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|479
1607948400000|2020-12-14 12:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|689
1607948700000|2020-12-14 12:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|338
1607949000000|2020-12-14 12:30:00|||||||||41
1607949300000|2020-12-14 12:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1685
1607949600000|2020-12-14 12:40:00|||||||||373
1607949900000|2020-12-14 12:45:00|||||||||262
1607950200000|2020-12-14 12:50:00|||||||||214
1607950500000|2020-12-14 12:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1694
1607950800000|2020-12-14 13:00:00|12598.3|12596.3|12595.9|12593.9|12598.3|12596.3|12595.1|12593.1|2549
1607951100000|2020-12-14 13:05:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3979
1607951400000|2020-12-14 13:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|890
1607951700000|2020-12-14 13:15:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|2367
1607952000000|2020-12-14 13:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2174
1607952300000|2020-12-14 13:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1693
1607952600000|2020-12-14 13:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|675
1607952900000|2020-12-14 13:35:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1818
1607953200000|2020-12-14 13:40:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|2072
1607953500000|2020-12-14 13:45:00|||||||||780
1607953800000|2020-12-14 13:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|739
1607954100000|2020-12-14 13:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|895
1607954400000|2020-12-14 14:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2661
1607954700000|2020-12-14 14:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1963
1607955000000|2020-12-14 14:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|510
1607955300000|2020-12-14 14:15:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|1757
1607955600000|2020-12-14 14:20:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1583
1607955900000|2020-12-14 14:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|897
1607956200000|2020-12-14 14:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1333
1607956500000|2020-12-14 14:35:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2580
1607956800000|2020-12-14 14:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|327
1607957100000|2020-12-14 14:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|278
1607957400000|2020-12-14 14:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|555
1607957700000|2020-12-14 14:55:00|12601|12599|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2676
1607958000000|2020-12-14 15:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|790
1607958300000|2020-12-14 15:05:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2216
1607958600000|2020-12-14 15:10:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|2807
1607958900000|2020-12-14 15:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2109
1607959200000|2020-12-14 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|797
1607959500000|2020-12-14 15:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2139
1607959800000|2020-12-14 15:30:00|12600.6|12598.6|12603.7|12601.7|12603.7|12601.7|12600.6|12598.6|1329
1607960100000|2020-12-14 15:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2809
1607960400000|2020-12-14 15:40:00|12604.5|12602.5|12606.9|12604.9|12606.9|12604.9|12603.7|12601.7|2336
1607960700000|2020-12-14 15:45:00|12606.1|12604.1|12608.4|12606.4|12609.2|12607.2|12606.1|12604.1|2215
1607961000000|2020-12-14 15:50:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|7386
1607961300000|2020-12-14 15:55:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12608.4|12606.4|2058
1607961600000|2020-12-14 16:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|751
1607961900000|2020-12-14 16:05:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|1458
1607962200000|2020-12-14 16:10:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|1408
1607962500000|2020-12-14 16:15:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2001
1607962800000|2020-12-14 16:20:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|988
1607963100000|2020-12-14 16:25:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1606
1607963400000|2020-12-14 16:30:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|1432
1607963700000|2020-12-14 16:35:00|12610|12608|12610|12608|12610|12608|12610|12608|270
1607964000000|2020-12-14 16:40:00|12610.8|12608.8|12610|12608|12611.5|12609.5|12610|12608|5419
1607964300000|2020-12-14 16:45:00|||||||||253
1607964600000|2020-12-14 16:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1766
1607964900000|2020-12-14 16:55:00|||||||||214
1607965200000|2020-12-14 17:00:00|||||||||127
1607965500000|2020-12-14 17:05:00|12610|12608|12610|12608|12610|12608|12610|12608|1749
1607965800000|2020-12-14 17:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|684
1607966100000|2020-12-14 17:15:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|638
1607966400000|2020-12-14 17:20:00|||||||||285
1607966700000|2020-12-14 17:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|415
1607967000000|2020-12-14 17:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1435
1607967300000|2020-12-14 17:35:00|12610|12608|12610|12608|12610|12608|12610|12608|365
1607967600000|2020-12-14 17:40:00|||||||||408
1607967900000|2020-12-14 17:45:00|||||||||351
1607968200000|2020-12-14 17:50:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|1369
1607968500000|2020-12-14 17:55:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1696
1607968800000|2020-12-14 18:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1001
1607969100000|2020-12-14 18:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2340
1607969400000|2020-12-14 18:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|624
1607969700000|2020-12-14 18:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|298
1607970000000|2020-12-14 18:20:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|2945
1607970300000|2020-12-14 18:25:00|||||||||194
1607970600000|2020-12-14 18:30:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1230
1607970900000|2020-12-14 18:35:00|||||||||448
1607971200000|2020-12-14 18:40:00|12610|12608|12610|12608|12610|12608|12610|12608|839
1607971500000|2020-12-14 18:45:00|||||||||458
1607971800000|2020-12-14 18:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|784
1607972100000|2020-12-14 18:55:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|822
1607972400000|2020-12-14 19:00:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1900
1607972700000|2020-12-14 19:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1747
1607973000000|2020-12-14 19:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1609
1607973300000|2020-12-14 19:15:00|||||||||369
1607973600000|2020-12-14 19:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1128
1607973900000|2020-12-14 19:25:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|482
1607974200000|2020-12-14 19:30:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1146
1607974500000|2020-12-14 19:35:00|||||||||342
1607974800000|2020-12-14 19:40:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|523
1607975100000|2020-12-14 19:45:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|213
1607975400000|2020-12-14 19:50:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1689
1607975700000|2020-12-14 19:55:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|3311
1607976000000|2020-12-14 20:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1919
1607976300000|2020-12-14 20:05:00|||||||||2036
1607976600000|2020-12-14 20:10:00|||||||||359
1607976900000|2020-12-14 20:15:00|||||||||57
1607977200000|2020-12-14 20:20:00|||||||||118
1607977500000|2020-12-14 20:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1196
1607977800000|2020-12-14 20:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1617
1607978100000|2020-12-14 20:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|249
1607978400000|2020-12-14 20:40:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|846
1607978700000|2020-12-14 20:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|217
1607979000000|2020-12-14 20:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1624
1607979300000|2020-12-14 20:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1954
1607979600000|2020-12-14 21:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2208
1607979900000|2020-12-14 21:05:00|||||||||489
1607980200000|2020-12-14 21:10:00|||||||||968
1607980500000|2020-12-14 21:15:00|||||||||2069
1607980800000|2020-12-14 21:20:00|||||||||465
1607981100000|2020-12-14 21:25:00|||||||||335
1607981400000|2020-12-14 21:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1473
1607981700000|2020-12-14 21:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|385
1607982000000|2020-12-14 21:40:00|||||||||182
1607982300000|2020-12-14 21:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|649
1607982600000|2020-12-14 21:50:00|||||||||84
1607982900000|2020-12-14 21:55:00|12610|12608|12610|12608|12610|12608|12610|12608|859
1607986800000|2020-12-14 23:00:00|||||||||38
1607987100000|2020-12-14 23:05:00|||||||||1
1607987400000|2020-12-14 23:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|29
1607987700000|2020-12-14 23:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|364
1607988000000|2020-12-14 23:20:00|||||||||13
1607988300000|2020-12-14 23:25:00|||||||||227
1607988600000|2020-12-14 23:30:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|390
1607988900000|2020-12-14 23:35:00|||||||||1
1607989800000|2020-12-14 23:50:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|303
1607990100000|2020-12-14 23:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|117
1607990400000|2020-12-15 00:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|314
1607990700000|2020-12-15 00:05:00|||||||||140
1607991000000|2020-12-15 00:10:00|12610|12608|12610|12608|12610|12608|12610|12608|796
1607991300000|2020-12-15 00:15:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|318
1607991900000|2020-12-15 00:25:00|||||||||1
1607992200000|2020-12-15 00:30:00|||||||||11
1607992500000|2020-12-15 00:35:00|||||||||1
1607992800000|2020-12-15 00:40:00|||||||||330
1607993100000|2020-12-15 00:45:00|||||||||16
1607993400000|2020-12-15 00:50:00|||||||||2
1607993700000|2020-12-15 00:55:00|||||||||15
1607994000000|2020-12-15 01:00:00|12609.6|12607.6|12609.2|12607.2|12609.6|12607.6|12609.2|12607.2|66
1607994300000|2020-12-15 01:05:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|329
1607994600000|2020-12-15 01:10:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|108
1607994900000|2020-12-15 01:15:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|79
1607995200000|2020-12-15 01:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|221
1607995500000|2020-12-15 01:25:00|||||||||45
1607995800000|2020-12-15 01:30:00|||||||||12
1607996100000|2020-12-15 01:35:00|||||||||9
1607996400000|2020-12-15 01:40:00|||||||||18
1607996700000|2020-12-15 01:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|80
1607997000000|2020-12-15 01:50:00|||||||||156
1607997300000|2020-12-15 01:55:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|443
1607997600000|2020-12-15 02:00:00|||||||||146
1607997900000|2020-12-15 02:05:00|||||||||103
1607998200000|2020-12-15 02:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|21
1607998500000|2020-12-15 02:15:00|12610|12608|12610|12608|12610|12608|12610|12608|57
1607998800000|2020-12-15 02:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|517
1607999100000|2020-12-15 02:25:00|||||||||3
1607999400000|2020-12-15 02:30:00|||||||||1
1607999700000|2020-12-15 02:35:00|||||||||4
1608000000000|2020-12-15 02:40:00|||||||||1
1608000300000|2020-12-15 02:45:00|12610|12608|12610|12608|12610|12608|12610|12608|366
1608000600000|2020-12-15 02:50:00|||||||||2
1608000900000|2020-12-15 02:55:00|||||||||878
1608001200000|2020-12-15 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|399
1608001500000|2020-12-15 03:05:00|12610|12608|12610|12608|12610|12608|12610|12608|167
1608001800000|2020-12-15 03:10:00|||||||||29
1608002100000|2020-12-15 03:15:00|||||||||105
1608002400000|2020-12-15 03:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|123
1608002700000|2020-12-15 03:25:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|247
1608003000000|2020-12-15 03:30:00|||||||||696
1608003300000|2020-12-15 03:35:00|||||||||164
1608003600000|2020-12-15 03:40:00|||||||||26
1608003900000|2020-12-15 03:45:00|||||||||4
1608004200000|2020-12-15 03:50:00|||||||||25
1608004500000|2020-12-15 03:55:00|||||||||1
1608004800000|2020-12-15 04:00:00|||||||||120
1608005100000|2020-12-15 04:05:00|||||||||301
1608005400000|2020-12-15 04:10:00|||||||||79
1608005700000|2020-12-15 04:15:00|||||||||14
1608006300000|2020-12-15 04:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|547
1608006600000|2020-12-15 04:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|73
1608006900000|2020-12-15 04:35:00|||||||||28
1608007200000|2020-12-15 04:40:00|||||||||15
1608007500000|2020-12-15 04:45:00|||||||||12
1608007800000|2020-12-15 04:50:00|||||||||16
1608008100000|2020-12-15 04:55:00|||||||||15
1608008400000|2020-12-15 05:00:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|342
1608008700000|2020-12-15 05:05:00|||||||||107
1608009000000|2020-12-15 05:10:00|||||||||25
1608009300000|2020-12-15 05:15:00|||||||||22
1608009900000|2020-12-15 05:25:00|||||||||117
1608010200000|2020-12-15 05:30:00|||||||||1
1608010500000|2020-12-15 05:35:00|||||||||1
1608010800000|2020-12-15 05:40:00|||||||||1
1608011100000|2020-12-15 05:45:00|||||||||39
1608011700000|2020-12-15 05:55:00|12610|12608|12610|12608|12610|12608|12610|12608|244
1608012000000|2020-12-15 06:00:00|||||||||159
1608012300000|2020-12-15 06:05:00|||||||||433
1608012600000|2020-12-15 06:10:00|||||||||225
1608012900000|2020-12-15 06:15:00|||||||||154
1608013200000|2020-12-15 06:20:00|||||||||14
1608013500000|2020-12-15 06:25:00|||||||||292
1608013800000|2020-12-15 06:30:00|||||||||283
1608014100000|2020-12-15 06:35:00|||||||||45
1608014400000|2020-12-15 06:40:00|||||||||2
1608014700000|2020-12-15 06:45:00|||||||||72
1608015000000|2020-12-15 06:50:00|||||||||52
1608015300000|2020-12-15 06:55:00|||||||||69
1608015600000|2020-12-15 07:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|143
1608015900000|2020-12-15 07:05:00|||||||||121
1608016200000|2020-12-15 07:10:00|12610|12608|12610|12608|12610|12608|12610|12608|354
1608016500000|2020-12-15 07:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|821
1608016800000|2020-12-15 07:20:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|82
1608017100000|2020-12-15 07:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|272
1608017400000|2020-12-15 07:30:00|12610|12608|12610|12608|12610|12608|12610|12608|575
1608017700000|2020-12-15 07:35:00|||||||||186
1608018000000|2020-12-15 07:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|33
1608018300000|2020-12-15 07:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|205
1608018600000|2020-12-15 07:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|158
1608018900000|2020-12-15 07:55:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|238
1608019200000|2020-12-15 08:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|441
1608019500000|2020-12-15 08:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608|12606|187
1608019800000|2020-12-15 08:10:00|||||||||326
1608020100000|2020-12-15 08:15:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|370
1608020400000|2020-12-15 08:20:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|762
1608020700000|2020-12-15 08:25:00|||||||||28
1608021000000|2020-12-15 08:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|878
1608021300000|2020-12-15 08:35:00|||||||||357
1608021600000|2020-12-15 08:40:00|||||||||67
1608021900000|2020-12-15 08:45:00|||||||||166
1608022200000|2020-12-15 08:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|558
1608022500000|2020-12-15 08:55:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|145
1608022800000|2020-12-15 09:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|77
1608023100000|2020-12-15 09:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|711
1608023400000|2020-12-15 09:10:00|||||||||193
1608023700000|2020-12-15 09:15:00|||||||||63
1608024000000|2020-12-15 09:20:00|||||||||165
1608024300000|2020-12-15 09:25:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|189
1608024600000|2020-12-15 09:30:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|270
1608024900000|2020-12-15 09:35:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|983
1608025200000|2020-12-15 09:40:00|||||||||40
1608025500000|2020-12-15 09:45:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|139
1608025800000|2020-12-15 09:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|151
1608026100000|2020-12-15 09:55:00|12607.3|12605.3|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|109
1608026400000|2020-12-15 10:00:00|||||||||148
1608026700000|2020-12-15 10:05:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|265
1608027000000|2020-12-15 10:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|86
1608027300000|2020-12-15 10:15:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|92
1608027600000|2020-12-15 10:20:00|||||||||45
1608027900000|2020-12-15 10:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|40
1608028200000|2020-12-15 10:30:00|||||||||117
1608028500000|2020-12-15 10:35:00|||||||||13
1608028800000|2020-12-15 10:40:00|||||||||286
1608029100000|2020-12-15 10:45:00|||||||||31
1608029400000|2020-12-15 10:50:00|||||||||37
1608029700000|2020-12-15 10:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|102
1608030000000|2020-12-15 11:00:00|||||||||83
1608030300000|2020-12-15 11:05:00|||||||||27
1608030600000|2020-12-15 11:10:00|||||||||24
1608030900000|2020-12-15 11:15:00|||||||||39
1608031200000|2020-12-15 11:20:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|314
1608031500000|2020-12-15 11:25:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1435
1608031800000|2020-12-15 11:30:00|||||||||33
1608032100000|2020-12-15 11:35:00|||||||||36
1608032400000|2020-12-15 11:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|831
1608032700000|2020-12-15 11:45:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|38
1608033000000|2020-12-15 11:50:00|||||||||96
1608033300000|2020-12-15 11:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|160
1608033600000|2020-12-15 12:00:00|||||||||113
1608033900000|2020-12-15 12:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|498
1608034200000|2020-12-15 12:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|444
1608034500000|2020-12-15 12:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|436
1608034800000|2020-12-15 12:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|271
1608035100000|2020-12-15 12:25:00|||||||||399
1608035400000|2020-12-15 12:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|674
1608035700000|2020-12-15 12:35:00|||||||||41
1608036000000|2020-12-15 12:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1517
1608036300000|2020-12-15 12:45:00|||||||||557
1608036600000|2020-12-15 12:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|179
1608036900000|2020-12-15 12:55:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|584
1608037200000|2020-12-15 13:00:00|||||||||252
1608037500000|2020-12-15 13:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|619
1608037800000|2020-12-15 13:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|183
1608038100000|2020-12-15 13:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|915
1608038400000|2020-12-15 13:20:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2513
1608038700000|2020-12-15 13:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1120
1608039000000|2020-12-15 13:30:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2780
1608039300000|2020-12-15 13:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1434
1608039600000|2020-12-15 13:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1390
1608039900000|2020-12-15 13:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1475
1608040200000|2020-12-15 13:50:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|846
1608040500000|2020-12-15 13:55:00|12604.9|12602.9|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|1147
1608040800000|2020-12-15 14:00:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1035
1608041100000|2020-12-15 14:05:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.5|12604.5|588
1608041400000|2020-12-15 14:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1232
1608041700000|2020-12-15 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|880
1608042000000|2020-12-15 14:20:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|969
1608042300000|2020-12-15 14:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3118
1608042600000|2020-12-15 14:30:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2106
1608042900000|2020-12-15 14:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|4167
1608043200000|2020-12-15 14:40:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3472
1608043500000|2020-12-15 14:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1085
1608043800000|2020-12-15 14:50:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12601.4|12599.4|2939
1608044100000|2020-12-15 14:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1610
1608044400000|2020-12-15 15:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1344
1608044700000|2020-12-15 15:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|279
1608045000000|2020-12-15 15:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|363
1608045300000|2020-12-15 15:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1568
1608045600000|2020-12-15 15:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1022
1608045900000|2020-12-15 15:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2934
1608046200000|2020-12-15 15:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4152
1608046500000|2020-12-15 15:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2201
1608046800000|2020-12-15 15:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|881
1608047100000|2020-12-15 15:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1305
1608047400000|2020-12-15 15:50:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|599
1608047700000|2020-12-15 15:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|670
1608048000000|2020-12-15 16:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3662
1608048300000|2020-12-15 16:05:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|3944
1608048600000|2020-12-15 16:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|659
1608048900000|2020-12-15 16:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1403
1608049200000|2020-12-15 16:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2146
1608049500000|2020-12-15 16:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2878
1608049800000|2020-12-15 16:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|605
1608050100000|2020-12-15 16:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2691
1608050400000|2020-12-15 16:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1155
1608050700000|2020-12-15 16:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1010
1608051000000|2020-12-15 16:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|869
1608051300000|2020-12-15 16:55:00|||||||||1074
1608051600000|2020-12-15 17:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1532
1608051900000|2020-12-15 17:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|697
1608052200000|2020-12-15 17:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|646
1608052500000|2020-12-15 17:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|825
1608052800000|2020-12-15 17:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1995
1608053100000|2020-12-15 17:25:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1149
1608053400000|2020-12-15 17:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|685
1608053700000|2020-12-15 17:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|997
1608054000000|2020-12-15 17:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1605
1608054300000|2020-12-15 17:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|802
1608054600000|2020-12-15 17:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1091
1608054900000|2020-12-15 17:55:00|12603|12601|12603|12601|12603|12601|12603|12601|1196
1608055200000|2020-12-15 18:00:00|||||||||883
1608055500000|2020-12-15 18:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1492
1608055800000|2020-12-15 18:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1281
1608056100000|2020-12-15 18:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1209
1608056400000|2020-12-15 18:20:00|12603|12601|12603|12601|12603|12601|12603|12601|662
1608056700000|2020-12-15 18:25:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|1332
1608057000000|2020-12-15 18:30:00|||||||||818
1608057300000|2020-12-15 18:35:00|||||||||445
1608057600000|2020-12-15 18:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1085
1608057900000|2020-12-15 18:45:00|||||||||983
1608058200000|2020-12-15 18:50:00|||||||||879
1608058500000|2020-12-15 18:55:00|||||||||1367
1608058800000|2020-12-15 19:00:00|12603|12601|12603|12601|12603|12601|12603|12601|593
1608059100000|2020-12-15 19:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|649
1608059400000|2020-12-15 19:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5651
1608059700000|2020-12-15 19:15:00|||||||||483
1608060000000|2020-12-15 19:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1035
1608060300000|2020-12-15 19:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2287
1608060600000|2020-12-15 19:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|4839
1608060900000|2020-12-15 19:35:00|||||||||710
1608061200000|2020-12-15 19:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3011
1608061500000|2020-12-15 19:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|864
1608061800000|2020-12-15 19:50:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|6571
1608062100000|2020-12-15 19:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2187
1608062400000|2020-12-15 20:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|5076
1608062700000|2020-12-15 20:05:00|||||||||1735
1608063000000|2020-12-15 20:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2889
1608063300000|2020-12-15 20:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3840
1608063600000|2020-12-15 20:20:00|||||||||396
1608063900000|2020-12-15 20:25:00|||||||||425
1608064200000|2020-12-15 20:30:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2553
1608064500000|2020-12-15 20:35:00|||||||||762
1608064800000|2020-12-15 20:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2245
1608065100000|2020-12-15 20:45:00|||||||||315
1608065400000|2020-12-15 20:50:00|||||||||1055
1608065700000|2020-12-15 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1608
1608066000000|2020-12-15 21:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1482
1608066300000|2020-12-15 21:05:00|||||||||483
1608066600000|2020-12-15 21:10:00|||||||||539
1608066900000|2020-12-15 21:15:00|||||||||2100
1608067200000|2020-12-15 21:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|189
1608067500000|2020-12-15 21:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1759
1608067800000|2020-12-15 21:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|4162
1608068100000|2020-12-15 21:35:00|||||||||712
1608068400000|2020-12-15 21:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|865
1608068700000|2020-12-15 21:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2348
1608069000000|2020-12-15 21:50:00|||||||||155
1608069300000|2020-12-15 21:55:00|||||||||1365
1608073200000|2020-12-15 23:00:00|||||||||111
1608073500000|2020-12-15 23:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|611
1608074100000|2020-12-15 23:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|405
1608074400000|2020-12-15 23:20:00|||||||||6
1608074700000|2020-12-15 23:25:00|12607.3|12605.3|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|642
1608075000000|2020-12-15 23:30:00|||||||||11
1608075300000|2020-12-15 23:35:00|||||||||177
1608075600000|2020-12-15 23:40:00|||||||||7
1608075900000|2020-12-15 23:45:00|||||||||193
1608076200000|2020-12-15 23:50:00|12607.3|12605.3|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|259
1608076500000|2020-12-15 23:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|125
1608076800000|2020-12-16 00:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|43
1608077100000|2020-12-16 00:05:00|||||||||258
1608077400000|2020-12-16 00:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|148
1608077700000|2020-12-16 00:15:00|||||||||15
1608078000000|2020-12-16 00:20:00|||||||||4
1608078300000|2020-12-16 00:25:00|||||||||11
1608078600000|2020-12-16 00:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|387
1608078900000|2020-12-16 00:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|302
1608079200000|2020-12-16 00:40:00|||||||||2
1608079500000|2020-12-16 00:45:00|||||||||17
1608079800000|2020-12-16 00:50:00|||||||||11
1608080400000|2020-12-16 01:00:00|||||||||6
1608080700000|2020-12-16 01:05:00|||||||||6
1608081000000|2020-12-16 01:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|218
1608081300000|2020-12-16 01:15:00|||||||||18
1608081600000|2020-12-16 01:20:00|||||||||14
1608081900000|2020-12-16 01:25:00|||||||||21
1608082200000|2020-12-16 01:30:00|||||||||12
1608082500000|2020-12-16 01:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|201
1608082800000|2020-12-16 01:40:00|||||||||101
1608083100000|2020-12-16 01:45:00|||||||||23
1608083400000|2020-12-16 01:50:00|||||||||59
1608083700000|2020-12-16 01:55:00|||||||||49
1608084000000|2020-12-16 02:00:00|||||||||2
1608084300000|2020-12-16 02:05:00|||||||||140
1608084600000|2020-12-16 02:10:00|||||||||129
1608085200000|2020-12-16 02:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1168
1608085500000|2020-12-16 02:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|123
1608085800000|2020-12-16 02:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|139
1608086100000|2020-12-16 02:35:00|||||||||14
1608086400000|2020-12-16 02:40:00|||||||||2
1608087000000|2020-12-16 02:50:00|||||||||9
1608087300000|2020-12-16 02:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|124
1608087600000|2020-12-16 03:00:00|12608.4|12606.4|12608.8|12606.8|12609.2|12607.2|12608.4|12606.4|443
1608087900000|2020-12-16 03:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|106
1608088200000|2020-12-16 03:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|428
1608088500000|2020-12-16 03:15:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|884
1608088800000|2020-12-16 03:20:00|||||||||13
1608089100000|2020-12-16 03:25:00|12610|12608|12610|12608|12610|12608|12610|12608|66
1608089400000|2020-12-16 03:30:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|367
1608089700000|2020-12-16 03:35:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.8|12606.8|116
1608090000000|2020-12-16 03:40:00|||||||||3
1608090300000|2020-12-16 03:45:00|||||||||27
1608090600000|2020-12-16 03:50:00|||||||||6
1608090900000|2020-12-16 03:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|124
1608091200000|2020-12-16 04:00:00|||||||||195
1608091500000|2020-12-16 04:05:00|||||||||27
1608091800000|2020-12-16 04:10:00|||||||||2
1608092100000|2020-12-16 04:15:00|||||||||5
1608092400000|2020-12-16 04:20:00|||||||||617
1608092700000|2020-12-16 04:25:00|||||||||24
1608093000000|2020-12-16 04:30:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|53
1608093300000|2020-12-16 04:35:00|||||||||10
1608093600000|2020-12-16 04:40:00|||||||||5
1608093900000|2020-12-16 04:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|37
1608094200000|2020-12-16 04:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|111
1608094500000|2020-12-16 04:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|120
1608094800000|2020-12-16 05:00:00|||||||||53
1608095400000|2020-12-16 05:10:00|||||||||1
1608096000000|2020-12-16 05:20:00|||||||||535
1608096600000|2020-12-16 05:30:00|||||||||23
1608097200000|2020-12-16 05:40:00|||||||||28
1608097500000|2020-12-16 05:45:00|||||||||5
1608097800000|2020-12-16 05:50:00|||||||||4
1608098100000|2020-12-16 05:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|242
1608098400000|2020-12-16 06:00:00|||||||||21
1608098700000|2020-12-16 06:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|64
1608099000000|2020-12-16 06:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|155
1608099300000|2020-12-16 06:15:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|137
1608099600000|2020-12-16 06:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|334
1608099900000|2020-12-16 06:25:00|||||||||6
1608100200000|2020-12-16 06:30:00|12607.6|12605.6|12607.6|12605.6|12608|12606|12607.6|12605.6|51
1608100500000|2020-12-16 06:35:00|||||||||17
1608100800000|2020-12-16 06:40:00|||||||||41
1608101100000|2020-12-16 06:45:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1159
1608101400000|2020-12-16 06:50:00|||||||||48
1608101700000|2020-12-16 06:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|310
1608102000000|2020-12-16 07:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|332
1608102300000|2020-12-16 07:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|432
1608102600000|2020-12-16 07:10:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|460
1608102900000|2020-12-16 07:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|844
1608103200000|2020-12-16 07:20:00|||||||||56
1608103500000|2020-12-16 07:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|467
1608103800000|2020-12-16 07:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|463
1608104100000|2020-12-16 07:35:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|384
1608104400000|2020-12-16 07:40:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|50
1608104700000|2020-12-16 07:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|53
1608105000000|2020-12-16 07:50:00|||||||||34
1608105300000|2020-12-16 07:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|340
1608105600000|2020-12-16 08:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|977
1608105900000|2020-12-16 08:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|815
1608106200000|2020-12-16 08:10:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|921
1608106500000|2020-12-16 08:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1889
1608106800000|2020-12-16 08:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|555
1608107100000|2020-12-16 08:25:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|274
1608107400000|2020-12-16 08:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|2304
1608107700000|2020-12-16 08:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|754
1608108000000|2020-12-16 08:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|846
1608108300000|2020-12-16 08:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|865
1608108600000|2020-12-16 08:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|563
1608108900000|2020-12-16 08:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|189
1608109200000|2020-12-16 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|251
1608109500000|2020-12-16 09:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|487
1608109800000|2020-12-16 09:10:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|906
1608110100000|2020-12-16 09:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|356
1608110400000|2020-12-16 09:20:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|448
1608110700000|2020-12-16 09:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|234
1608111000000|2020-12-16 09:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|114
1608111300000|2020-12-16 09:35:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|879
1608111600000|2020-12-16 09:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|152
1608111900000|2020-12-16 09:45:00|||||||||172
1608112200000|2020-12-16 09:50:00|||||||||21
1608112500000|2020-12-16 09:55:00|||||||||32
1608112800000|2020-12-16 10:00:00|||||||||94
1608113100000|2020-12-16 10:05:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|239
1608113400000|2020-12-16 10:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|129
1608113700000|2020-12-16 10:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|136
1608114000000|2020-12-16 10:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|702
1608114300000|2020-12-16 10:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|713
1608114600000|2020-12-16 10:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|136
1608114900000|2020-12-16 10:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|39
1608115200000|2020-12-16 10:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1269
1608115500000|2020-12-16 10:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|409
1608115800000|2020-12-16 10:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|443
1608116100000|2020-12-16 10:55:00|||||||||430
1608116400000|2020-12-16 11:00:00|||||||||464
1608116700000|2020-12-16 11:05:00|||||||||120
1608117000000|2020-12-16 11:10:00|||||||||562
1608117300000|2020-12-16 11:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|173
1608117600000|2020-12-16 11:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|348
1608117900000|2020-12-16 11:25:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|95
1608118200000|2020-12-16 11:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|756
1608118500000|2020-12-16 11:35:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|908
1608118800000|2020-12-16 11:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|337
1608119100000|2020-12-16 11:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|302
1608119400000|2020-12-16 11:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|423
1608119700000|2020-12-16 11:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1223
1608120000000|2020-12-16 12:00:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|103
1608120300000|2020-12-16 12:05:00|||||||||120
1608120600000|2020-12-16 12:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|888
1608120900000|2020-12-16 12:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|427
1608121200000|2020-12-16 12:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|888
1608121500000|2020-12-16 12:25:00|||||||||78
1608121800000|2020-12-16 12:30:00|||||||||740
1608122100000|2020-12-16 12:35:00|||||||||497
1608122400000|2020-12-16 12:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|572
1608122700000|2020-12-16 12:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|661
1608123000000|2020-12-16 12:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|730
1608123300000|2020-12-16 12:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|505
1608123600000|2020-12-16 13:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|864
1608123900000|2020-12-16 13:05:00|||||||||526
1608124200000|2020-12-16 13:10:00|12601.4|12599.4|12599|12597|12602.2|12600.2|12599|12597|1112
1608124500000|2020-12-16 13:15:00|12599.8|12597.8|12596.7|12594.7|12599.8|12597.8|12596.7|12594.7|5161
1608124800000|2020-12-16 13:20:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|3659
1608125100000|2020-12-16 13:25:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3772
1608125400000|2020-12-16 13:30:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12594.4|12592.4|2697
1608125700000|2020-12-16 13:35:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2122
1608126000000|2020-12-16 13:40:00|12595.9|12593.9|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|4148
1608126300000|2020-12-16 13:45:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|3124
1608126600000|2020-12-16 13:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|5179
1608126900000|2020-12-16 13:55:00|12596.7|12594.7|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|1538
1608127200000|2020-12-16 14:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1515
1608127500000|2020-12-16 14:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1294
1608127800000|2020-12-16 14:10:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2098
1608128100000|2020-12-16 14:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1159
1608128400000|2020-12-16 14:20:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1587
1608128700000|2020-12-16 14:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1575
1608129000000|2020-12-16 14:30:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2215
1608129300000|2020-12-16 14:35:00|12596.7|12594.7|12599|12597|12599|12597|12595.9|12593.9|3969
1608129600000|2020-12-16 14:40:00|12599.8|12597.8|12600.6|12598.6|12602.2|12600.2|12599|12597|3386
1608129900000|2020-12-16 14:45:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|4545
1608130200000|2020-12-16 14:50:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|1966
1608130500000|2020-12-16 14:55:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2600
1608130800000|2020-12-16 15:00:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|1350
1608131100000|2020-12-16 15:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1369
1608131400000|2020-12-16 15:10:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|3427
1608131700000|2020-12-16 15:15:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2842
1608132000000|2020-12-16 15:20:00|12603|12601|12603|12601|12604.5|12602.5|12603|12601|3422
1608132300000|2020-12-16 15:25:00|12603.7|12601.7|12603|12601|12604.5|12602.5|12603|12601|4267
1608132600000|2020-12-16 15:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|2689
1608132900000|2020-12-16 15:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2402
1608133200000|2020-12-16 15:40:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|1416
1608133500000|2020-12-16 15:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1711
1608133800000|2020-12-16 15:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1247
1608134100000|2020-12-16 15:55:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|1970
1608134400000|2020-12-16 16:00:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|2257
1608134700000|2020-12-16 16:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2372
1608135000000|2020-12-16 16:10:00|||||||||327
1608135300000|2020-12-16 16:15:00|||||||||1264
1608135600000|2020-12-16 16:20:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|956
1608135900000|2020-12-16 16:25:00|||||||||213
1608136200000|2020-12-16 16:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1212
1608136500000|2020-12-16 16:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|231
1608136800000|2020-12-16 16:40:00|||||||||100
1608137100000|2020-12-16 16:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|956
1608137400000|2020-12-16 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|950
1608137700000|2020-12-16 16:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1273
1608138000000|2020-12-16 17:00:00|||||||||248
1608138300000|2020-12-16 17:05:00|12603|12601|12603|12601|12603|12601|12603|12601|212
1608138600000|2020-12-16 17:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|811
1608138900000|2020-12-16 17:15:00|||||||||376
1608139200000|2020-12-16 17:20:00|12603|12601|12603|12601|12603|12601|12603|12601|165
1608139500000|2020-12-16 17:25:00|||||||||185
1608139800000|2020-12-16 17:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|85
1608140100000|2020-12-16 17:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|2007
1608140400000|2020-12-16 17:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|124
1608140700000|2020-12-16 17:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|810
1608141000000|2020-12-16 17:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1769
1608141300000|2020-12-16 17:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2038
1608141600000|2020-12-16 18:00:00|||||||||677
1608141900000|2020-12-16 18:05:00|||||||||152
1608142200000|2020-12-16 18:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|624
1608142500000|2020-12-16 18:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2092
1608142800000|2020-12-16 18:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1015
1608143100000|2020-12-16 18:25:00|||||||||294
1608143400000|2020-12-16 18:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1427
1608143700000|2020-12-16 18:35:00|||||||||545
1608144000000|2020-12-16 18:40:00|||||||||243
1608144300000|2020-12-16 18:45:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|636
1608144600000|2020-12-16 18:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1164
1608144900000|2020-12-16 18:55:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.1|12602.1|3712
1608145200000|2020-12-16 19:00:00|12606.1|12604.1|12595.9|12593.9|12606.1|12604.1|12595.1|12593.1|7231
1608145500000|2020-12-16 19:05:00|12595.5|12593.5|12599.8|12597.8|12599.8|12597.8|12595.1|12593.1|5940
1608145800000|2020-12-16 19:10:00|12599.4|12597.4|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|3505
1608146100000|2020-12-16 19:15:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2842
1608146400000|2020-12-16 19:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3411
1608146700000|2020-12-16 19:25:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1768
1608147000000|2020-12-16 19:30:00|12598.3|12596.3|12600.6|12598.6|12602.2|12600.2|12598.3|12596.3|2834
1608147300000|2020-12-16 19:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12599.4|12597.4|3850
1608147600000|2020-12-16 19:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2548
1608147900000|2020-12-16 19:45:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|3279
1608148200000|2020-12-16 19:50:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12601.4|12599.4|2114
1608148500000|2020-12-16 19:55:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12602.2|12600.2|6444
1608148800000|2020-12-16 20:00:00|12605.3|12603.3|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|4341
1608149100000|2020-12-16 20:05:00|12608|12606|12606.1|12604.1|12608.8|12606.8|12606.1|12604.1|4301
1608149400000|2020-12-16 20:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4008
1608149700000|2020-12-16 20:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|5675
1608150000000|2020-12-16 20:20:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|7725
1608150300000|2020-12-16 20:25:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1068
1608150600000|2020-12-16 20:30:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|3444
1608150900000|2020-12-16 20:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2311
1608151200000|2020-12-16 20:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|331
1608151500000|2020-12-16 20:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3571
1608151800000|2020-12-16 20:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|708
1608152100000|2020-12-16 20:55:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2273
1608152400000|2020-12-16 21:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|4222
1608152700000|2020-12-16 21:05:00|||||||||211
1608153000000|2020-12-16 21:10:00|||||||||697
1608153300000|2020-12-16 21:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|946
1608153600000|2020-12-16 21:20:00|||||||||425
1608153900000|2020-12-16 21:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|451
1608154200000|2020-12-16 21:30:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1020
1608154500000|2020-12-16 21:35:00|||||||||67
1608154800000|2020-12-16 21:40:00|||||||||153
1608155100000|2020-12-16 21:45:00|||||||||482
1608155400000|2020-12-16 21:50:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1694
1608155700000|2020-12-16 21:55:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.7|12603.7|1482
1608159600000|2020-12-16 23:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|506
1608159900000|2020-12-16 23:05:00|||||||||51
1608160200000|2020-12-16 23:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|72
1608161400000|2020-12-16 23:30:00|||||||||15
1608161700000|2020-12-16 23:35:00|||||||||181
1608162000000|2020-12-16 23:40:00|||||||||160
1608162300000|2020-12-16 23:45:00|||||||||68
1608162600000|2020-12-16 23:50:00|12606.5|12604.5|12606.1|12604.1|12606.5|12604.5|12606.1|12604.1|321
1608162900000|2020-12-16 23:55:00|||||||||151
1608163200000|2020-12-17 00:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|246
1608163500000|2020-12-17 00:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|483
1608163800000|2020-12-17 00:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|208
1608164100000|2020-12-17 00:15:00|||||||||6
1608164400000|2020-12-17 00:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|152
1608164700000|2020-12-17 00:25:00|||||||||60
1608165000000|2020-12-17 00:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|284
1608165600000|2020-12-17 00:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.1|12602.1|153
1608165900000|2020-12-17 00:45:00|||||||||151
1608166200000|2020-12-17 00:50:00|||||||||135
1608166500000|2020-12-17 00:55:00|||||||||1
1608166800000|2020-12-17 01:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|425
1608167100000|2020-12-17 01:05:00|||||||||26
1608167400000|2020-12-17 01:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|407
1608167700000|2020-12-17 01:15:00|12603|12601|12603|12601|12603|12601|12603|12601|457
1608168000000|2020-12-17 01:20:00|12602.2|12600.2|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|714
1608168300000|2020-12-17 01:25:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|131
1608168600000|2020-12-17 01:30:00|||||||||17
1608168900000|2020-12-17 01:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|552
1608169200000|2020-12-17 01:40:00|12603|12601|12603|12601|12603|12601|12603|12601|46
1608169500000|2020-12-17 01:45:00|||||||||278
1608169800000|2020-12-17 01:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|560
1608170100000|2020-12-17 01:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|584
1608170400000|2020-12-17 02:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|53
1608170700000|2020-12-17 02:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|205
1608171000000|2020-12-17 02:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|253
1608171300000|2020-12-17 02:15:00|12603|12601|12603|12601|12603|12601|12603|12601|54
1608171600000|2020-12-17 02:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|69
1608171900000|2020-12-17 02:25:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|151
1608172200000|2020-12-17 02:30:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|142
1608172500000|2020-12-17 02:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|70
1608172800000|2020-12-17 02:40:00|||||||||2
1608173100000|2020-12-17 02:45:00|||||||||8
1608173700000|2020-12-17 02:55:00|||||||||2
1608174000000|2020-12-17 03:00:00|||||||||16
1608174300000|2020-12-17 03:05:00|||||||||9
1608174600000|2020-12-17 03:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|109
1608174900000|2020-12-17 03:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|7
1608175200000|2020-12-17 03:20:00|||||||||30
1608175500000|2020-12-17 03:25:00|||||||||16
1608175800000|2020-12-17 03:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|150
1608176100000|2020-12-17 03:35:00|||||||||145
1608176400000|2020-12-17 03:40:00|||||||||38
1608176700000|2020-12-17 03:45:00|||||||||31
1608177000000|2020-12-17 03:50:00|||||||||44
1608177300000|2020-12-17 03:55:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|402
1608177600000|2020-12-17 04:00:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|132
1608177900000|2020-12-17 04:05:00|||||||||23
1608178200000|2020-12-17 04:10:00|||||||||55
1608178500000|2020-12-17 04:15:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|298
1608178800000|2020-12-17 04:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|167
1608179100000|2020-12-17 04:25:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|248
1608179400000|2020-12-17 04:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|211
1608179700000|2020-12-17 04:35:00|||||||||2
1608180000000|2020-12-17 04:40:00|||||||||9
1608180300000|2020-12-17 04:45:00|||||||||33
1608180600000|2020-12-17 04:50:00|||||||||16
1608180900000|2020-12-17 04:55:00|||||||||15
1608181200000|2020-12-17 05:00:00|||||||||30
1608181500000|2020-12-17 05:05:00|||||||||19
1608181800000|2020-12-17 05:10:00|||||||||16
1608182100000|2020-12-17 05:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|106
1608182400000|2020-12-17 05:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|804
1608182700000|2020-12-17 05:25:00|||||||||69
1608183000000|2020-12-17 05:30:00|||||||||3
1608183300000|2020-12-17 05:35:00|||||||||10
1608183600000|2020-12-17 05:40:00|||||||||18
1608183900000|2020-12-17 05:45:00|||||||||9
1608184200000|2020-12-17 05:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1560
1608184500000|2020-12-17 05:55:00|||||||||15
1608184800000|2020-12-17 06:00:00|||||||||5
1608185100000|2020-12-17 06:05:00|||||||||99
1608185400000|2020-12-17 06:10:00|||||||||50
1608185700000|2020-12-17 06:15:00|||||||||75
1608186000000|2020-12-17 06:20:00|||||||||194
1608186300000|2020-12-17 06:25:00|||||||||3
1608186600000|2020-12-17 06:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|104
1608186900000|2020-12-17 06:35:00|||||||||71
1608187200000|2020-12-17 06:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|85
1608187500000|2020-12-17 06:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|390
1608187800000|2020-12-17 06:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|178
1608188100000|2020-12-17 06:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|279
1608188400000|2020-12-17 07:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|150
1608188700000|2020-12-17 07:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|469
1608189000000|2020-12-17 07:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|373
1608189300000|2020-12-17 07:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|482
1608189600000|2020-12-17 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|306
1608189900000|2020-12-17 07:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|192
1608190200000|2020-12-17 07:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1059
1608190500000|2020-12-17 07:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|974
1608190800000|2020-12-17 07:40:00|||||||||414
1608191100000|2020-12-17 07:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|160
1608191400000|2020-12-17 07:50:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|674
1608191700000|2020-12-17 07:55:00|||||||||197
1608192000000|2020-12-17 08:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|711
1608192300000|2020-12-17 08:05:00|||||||||50
1608192600000|2020-12-17 08:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|335
1608192900000|2020-12-17 08:15:00|12603|12601|12603|12601|12603|12601|12603|12601|136
1608193200000|2020-12-17 08:20:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|105
1608193500000|2020-12-17 08:25:00|||||||||26
1608193800000|2020-12-17 08:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1035
1608194100000|2020-12-17 08:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|498
1608194400000|2020-12-17 08:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|381
1608194700000|2020-12-17 08:45:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|277
1608195000000|2020-12-17 08:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|320
1608195300000|2020-12-17 08:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|282
1608195600000|2020-12-17 09:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|588
1608195900000|2020-12-17 09:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|492
1608196200000|2020-12-17 09:10:00|||||||||390
1608196500000|2020-12-17 09:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|254
1608196800000|2020-12-17 09:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1212
1608197100000|2020-12-17 09:25:00|||||||||33
1608197400000|2020-12-17 09:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|467
1608197700000|2020-12-17 09:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|229
1608198000000|2020-12-17 09:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|785
1608198300000|2020-12-17 09:45:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|694
1608198600000|2020-12-17 09:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|668
1608198900000|2020-12-17 09:55:00|||||||||95
1608199200000|2020-12-17 10:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|333
1608199500000|2020-12-17 10:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1009
1608199800000|2020-12-17 10:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|891
1608200100000|2020-12-17 10:15:00|||||||||200
1608200400000|2020-12-17 10:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|398
1608200700000|2020-12-17 10:25:00|||||||||70
1608201000000|2020-12-17 10:30:00|||||||||53
1608201300000|2020-12-17 10:35:00|||||||||25
1608201600000|2020-12-17 10:40:00|||||||||43
1608201900000|2020-12-17 10:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|391
1608202200000|2020-12-17 10:50:00|||||||||16
1608202500000|2020-12-17 10:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|436
1608202800000|2020-12-17 11:00:00|||||||||26
1608203100000|2020-12-17 11:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|295
1608203400000|2020-12-17 11:10:00|||||||||266
1608203700000|2020-12-17 11:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1321
1608204000000|2020-12-17 11:20:00|||||||||24
1608204300000|2020-12-17 11:25:00|12603|12601|12603|12601|12603|12601|12603|12601|278
1608204600000|2020-12-17 11:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1378
1608204900000|2020-12-17 11:35:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|773
1608205200000|2020-12-17 11:40:00|12603|12601|12603|12601|12603|12601|12603|12601|899
1608205500000|2020-12-17 11:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1204
1608205800000|2020-12-17 11:50:00|||||||||28
1608206100000|2020-12-17 11:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|723
1608206400000|2020-12-17 12:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1079
1608206700000|2020-12-17 12:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1149
1608207000000|2020-12-17 12:10:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|268
1608207300000|2020-12-17 12:15:00|12603|12601|12603|12601|12603|12601|12603|12601|589
1608207600000|2020-12-17 12:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|203
1608207900000|2020-12-17 12:25:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2535
1608208200000|2020-12-17 12:30:00|||||||||599
1608208500000|2020-12-17 12:35:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2107
1608208800000|2020-12-17 12:40:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|871
1608209100000|2020-12-17 12:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2097
1608209400000|2020-12-17 12:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1643
1608209700000|2020-12-17 12:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|274
1608210000000|2020-12-17 13:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|972
1608210300000|2020-12-17 13:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|586
1608210600000|2020-12-17 13:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|612
1608210900000|2020-12-17 13:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3895
1608211200000|2020-12-17 13:20:00|12603|12601|12599|12597|12603|12601|12598.3|12596.3|2377
1608211500000|2020-12-17 13:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|2102
1608211800000|2020-12-17 13:30:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|1464
1608212100000|2020-12-17 13:35:00|12603|12601|12606.9|12604.9|12606.9|12604.9|12602.2|12600.2|4382
1608212400000|2020-12-17 13:40:00|12607.6|12605.6|12607.6|12605.6|12608.8|12606.8|12606.9|12604.9|2562
1608212700000|2020-12-17 13:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2208
1608213000000|2020-12-17 13:50:00|12608.4|12606.4|12610|12608|12610|12608|12607.6|12605.6|3119
1608213300000|2020-12-17 13:55:00|12609.6|12607.6|12610.8|12608.8|12612.3|12610.3|12609.6|12607.6|2825
1608213600000|2020-12-17 14:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|1636
1608213900000|2020-12-17 14:05:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|2627
1608214200000|2020-12-17 14:10:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|2514
1608214500000|2020-12-17 14:15:00|12612.3|12610.3|12610.8|12608.8|12613.9|12611.9|12610.8|12608.8|3832
1608214800000|2020-12-17 14:20:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2104
1608215100000|2020-12-17 14:25:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|2713
1608215400000|2020-12-17 14:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2253
1608215700000|2020-12-17 14:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2474
1608216000000|2020-12-17 14:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|3112
1608216300000|2020-12-17 14:45:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|842
1608216600000|2020-12-17 14:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1358
1608216900000|2020-12-17 14:55:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|790
1608217200000|2020-12-17 15:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1579
1608217500000|2020-12-17 15:05:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1546
1608217800000|2020-12-17 15:10:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1069
1608218100000|2020-12-17 15:15:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|1341
1608218400000|2020-12-17 15:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1644
1608218700000|2020-12-17 15:25:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2172
1608219000000|2020-12-17 15:30:00|12611.5|12609.5|12609.2|12607.2|12611.5|12609.5|12609.2|12607.2|2516
1608219300000|2020-12-17 15:35:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2435
1608219600000|2020-12-17 15:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1940
1608219900000|2020-12-17 15:45:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|921
1608220200000|2020-12-17 15:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|393
1608220500000|2020-12-17 15:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|483
1608220800000|2020-12-17 16:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|857
1608221100000|2020-12-17 16:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|779
1608221400000|2020-12-17 16:10:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2725
1608221700000|2020-12-17 16:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|8493
1608222000000|2020-12-17 16:20:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|2220
1608222300000|2020-12-17 16:25:00|||||||||1184
1608222600000|2020-12-17 16:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3492
1608222900000|2020-12-17 16:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3251
1608223200000|2020-12-17 16:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|7104
1608223500000|2020-12-17 16:45:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|6443
1608223800000|2020-12-17 16:50:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2239
1608224100000|2020-12-17 16:55:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|2773
1608224400000|2020-12-17 17:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2990
1608224700000|2020-12-17 17:05:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1978
1608225000000|2020-12-17 17:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3024
1608225300000|2020-12-17 17:15:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1265
1608225600000|2020-12-17 17:20:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|3941
1608225900000|2020-12-17 17:25:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|4576
1608226200000|2020-12-17 17:30:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|546
1608226500000|2020-12-17 17:35:00|||||||||335
1608226800000|2020-12-17 17:40:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|3218
1608227100000|2020-12-17 17:45:00|||||||||241
1608227400000|2020-12-17 17:50:00|||||||||588
1608227700000|2020-12-17 17:55:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|549
1608228000000|2020-12-17 18:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1556
1608228300000|2020-12-17 18:05:00|||||||||429
1608228600000|2020-12-17 18:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|864
1608228900000|2020-12-17 18:15:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|981
1608229200000|2020-12-17 18:20:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|350
1608229500000|2020-12-17 18:25:00|||||||||55
1608229800000|2020-12-17 18:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1077
1608230100000|2020-12-17 18:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|385
1608230400000|2020-12-17 18:40:00|||||||||544
1608230700000|2020-12-17 18:45:00|||||||||97
1608231000000|2020-12-17 18:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|216
1608231300000|2020-12-17 18:55:00|||||||||209
1608231600000|2020-12-17 19:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1194
1608231900000|2020-12-17 19:05:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|312
1608232200000|2020-12-17 19:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1356
1608232500000|2020-12-17 19:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|266
1608232800000|2020-12-17 19:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|966
1608233100000|2020-12-17 19:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3492
1608233400000|2020-12-17 19:30:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|3537
1608233700000|2020-12-17 19:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|5420
1608234000000|2020-12-17 19:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1156
1608234300000|2020-12-17 19:45:00|||||||||1309
1608234600000|2020-12-17 19:50:00|||||||||382
1608234900000|2020-12-17 19:55:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3770
1608235200000|2020-12-17 20:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|4122
1608235500000|2020-12-17 20:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1474
1608235800000|2020-12-17 20:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|841
1608236100000|2020-12-17 20:15:00|||||||||171
1608236400000|2020-12-17 20:20:00|||||||||62
1608236700000|2020-12-17 20:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|279
1608237000000|2020-12-17 20:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1066
1608237300000|2020-12-17 20:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1428
1608237600000|2020-12-17 20:40:00|||||||||340
1608237900000|2020-12-17 20:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|331
1608238200000|2020-12-17 20:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|664
1608238500000|2020-12-17 20:55:00|||||||||812
1608238800000|2020-12-17 21:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2288
1608239100000|2020-12-17 21:05:00|||||||||815
1608239400000|2020-12-17 21:10:00|||||||||420
1608239700000|2020-12-17 21:15:00|||||||||156
1608240000000|2020-12-17 21:20:00|||||||||290
1608240300000|2020-12-17 21:25:00|||||||||2021
1608240600000|2020-12-17 21:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1365
1608240900000|2020-12-17 21:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3836
1608241200000|2020-12-17 21:40:00|||||||||109
1608241500000|2020-12-17 21:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2147
1608241800000|2020-12-17 21:50:00|||||||||363
1608242100000|2020-12-17 21:55:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1391
1608246000000|2020-12-17 23:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1125
1608246600000|2020-12-17 23:10:00|||||||||240
1608246900000|2020-12-17 23:15:00|||||||||6
1608247200000|2020-12-17 23:20:00|||||||||22
1608247500000|2020-12-17 23:25:00|||||||||1
1608247800000|2020-12-17 23:30:00|||||||||23
1608248100000|2020-12-17 23:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|296
1608248400000|2020-12-17 23:40:00|||||||||3
1608248700000|2020-12-17 23:45:00|||||||||13
1608249000000|2020-12-17 23:50:00|||||||||81
1608249300000|2020-12-17 23:55:00|||||||||71
1608249600000|2020-12-18 00:00:00|||||||||182
1608249900000|2020-12-18 00:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|137
1608250200000|2020-12-18 00:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|83
1608250800000|2020-12-18 00:20:00|||||||||27
1608251100000|2020-12-18 00:25:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|542
1608251400000|2020-12-18 00:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|178
1608251700000|2020-12-18 00:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|156
1608252000000|2020-12-18 00:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|33
1608252300000|2020-12-18 00:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|47
1608252600000|2020-12-18 00:50:00|||||||||35
1608252900000|2020-12-18 00:55:00|||||||||11
1608253200000|2020-12-18 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|215
1608253500000|2020-12-18 01:05:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|82
1608253800000|2020-12-18 01:10:00|||||||||5
1608254100000|2020-12-18 01:15:00|||||||||59
1608254700000|2020-12-18 01:25:00|||||||||26
1608255000000|2020-12-18 01:30:00|||||||||37
1608255300000|2020-12-18 01:35:00|12602.2|12600.2|12601.8|12599.8|12602.2|12600.2|12601.4|12599.4|93
1608255600000|2020-12-18 01:40:00|12601.4|12599.4|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|60
1608255900000|2020-12-18 01:45:00|||||||||218
1608256200000|2020-12-18 01:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|71
1608256500000|2020-12-18 01:55:00|||||||||13
1608256800000|2020-12-18 02:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|95
1608257100000|2020-12-18 02:05:00|||||||||17
1608257400000|2020-12-18 02:10:00|12603|12601|12603|12601|12603|12601|12603|12601|108
1608257700000|2020-12-18 02:15:00|12603.3|12601.3|12603.3|12601.3|12603.7|12601.7|12603|12601|285
1608258000000|2020-12-18 02:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|207
1608258300000|2020-12-18 02:25:00|||||||||37
1608258600000|2020-12-18 02:30:00|||||||||4
1608258900000|2020-12-18 02:35:00|||||||||1
1608259200000|2020-12-18 02:40:00|||||||||12
1608259500000|2020-12-18 02:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|236
1608259800000|2020-12-18 02:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|40
1608260100000|2020-12-18 02:55:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|234
1608260400000|2020-12-18 03:00:00|||||||||38
1608260700000|2020-12-18 03:05:00|||||||||91
1608261000000|2020-12-18 03:10:00|||||||||9
1608261300000|2020-12-18 03:15:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|95
1608261600000|2020-12-18 03:20:00|||||||||2
1608261900000|2020-12-18 03:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|69
1608262200000|2020-12-18 03:30:00|||||||||7
1608262500000|2020-12-18 03:35:00|||||||||14
1608262800000|2020-12-18 03:40:00|||||||||3
1608263100000|2020-12-18 03:45:00|||||||||23
1608263400000|2020-12-18 03:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|255
1608263700000|2020-12-18 03:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|88
1608264300000|2020-12-18 04:05:00|||||||||1
1608264600000|2020-12-18 04:10:00|||||||||1
1608265200000|2020-12-18 04:20:00|||||||||1
1608265500000|2020-12-18 04:25:00|||||||||1
1608265800000|2020-12-18 04:30:00|||||||||6
1608266100000|2020-12-18 04:35:00|||||||||21
1608266400000|2020-12-18 04:40:00|||||||||7
1608266700000|2020-12-18 04:45:00|||||||||12
1608267300000|2020-12-18 04:55:00|||||||||4
1608267600000|2020-12-18 05:00:00|||||||||2
1608267900000|2020-12-18 05:05:00|||||||||1
1608268200000|2020-12-18 05:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|220
1608268500000|2020-12-18 05:15:00|||||||||1
1608268800000|2020-12-18 05:20:00|||||||||229
1608269100000|2020-12-18 05:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|798
1608269400000|2020-12-18 05:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|235
1608269700000|2020-12-18 05:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|123
1608270000000|2020-12-18 05:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|27
1608270300000|2020-12-18 05:45:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|162
1608270600000|2020-12-18 05:50:00|12604.1|12602.1|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|26
1608270900000|2020-12-18 05:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|544
1608271200000|2020-12-18 06:00:00|||||||||739
1608271500000|2020-12-18 06:05:00|||||||||60
1608271800000|2020-12-18 06:10:00|||||||||137
1608272100000|2020-12-18 06:15:00|||||||||17
1608272400000|2020-12-18 06:20:00|||||||||2
1608272700000|2020-12-18 06:25:00|||||||||203
1608273000000|2020-12-18 06:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|466
1608273300000|2020-12-18 06:35:00|||||||||83
1608273600000|2020-12-18 06:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|546
1608273900000|2020-12-18 06:45:00|||||||||5
1608274200000|2020-12-18 06:50:00|||||||||31
1608274500000|2020-12-18 06:55:00|||||||||139
1608274800000|2020-12-18 07:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|756
1608275100000|2020-12-18 07:05:00|||||||||101
1608275400000|2020-12-18 07:10:00|||||||||351
1608275700000|2020-12-18 07:15:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|136
1608276000000|2020-12-18 07:20:00|||||||||91
1608276300000|2020-12-18 07:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|241
1608276600000|2020-12-18 07:30:00|||||||||24
1608276900000|2020-12-18 07:35:00|||||||||246
1608277200000|2020-12-18 07:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|141
1608277500000|2020-12-18 07:45:00|||||||||7
1608277800000|2020-12-18 07:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|518
1608278100000|2020-12-18 07:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|190
1608278400000|2020-12-18 08:00:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|560
1608278700000|2020-12-18 08:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|75
1608279000000|2020-12-18 08:10:00|12604.1|12602.1|12603|12601|12604.1|12602.1|12603|12601|443
1608279300000|2020-12-18 08:15:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|964
1608279600000|2020-12-18 08:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|227
1608279900000|2020-12-18 08:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|714
1608280200000|2020-12-18 08:30:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|628
1608280500000|2020-12-18 08:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|598
1608280800000|2020-12-18 08:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|258
1608281100000|2020-12-18 08:45:00|||||||||50
1608281400000|2020-12-18 08:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|286
1608281700000|2020-12-18 08:55:00|||||||||235
1608282000000|2020-12-18 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|163
1608282300000|2020-12-18 09:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|179
1608282600000|2020-12-18 09:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|902
1608282900000|2020-12-18 09:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|226
1608283200000|2020-12-18 09:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|161
1608283500000|2020-12-18 09:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|807
1608283800000|2020-12-18 09:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|385
1608284100000|2020-12-18 09:35:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|760
1608284400000|2020-12-18 09:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|115
1608284700000|2020-12-18 09:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|189
1608285000000|2020-12-18 09:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|282
1608285300000|2020-12-18 09:55:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|170
1608285600000|2020-12-18 10:00:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|776
1608285900000|2020-12-18 10:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|380
1608286200000|2020-12-18 10:10:00|||||||||45
1608286500000|2020-12-18 10:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|519
1608286800000|2020-12-18 10:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|149
1608287100000|2020-12-18 10:25:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|361
1608287400000|2020-12-18 10:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|302
1608287700000|2020-12-18 10:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|392
1608288000000|2020-12-18 10:40:00|||||||||338
1608288300000|2020-12-18 10:45:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|359
1608288600000|2020-12-18 10:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|240
1608288900000|2020-12-18 10:55:00|||||||||132
1608289200000|2020-12-18 11:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|210
1608289500000|2020-12-18 11:05:00|12599|12597|12599|12597|12599|12597|12599|12597|81
1608289800000|2020-12-18 11:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|117
1608290100000|2020-12-18 11:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|520
1608290400000|2020-12-18 11:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|392
1608290700000|2020-12-18 11:25:00|||||||||33
1608291000000|2020-12-18 11:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|356
1608291300000|2020-12-18 11:35:00|||||||||23
1608291600000|2020-12-18 11:40:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|486
1608291900000|2020-12-18 11:45:00|||||||||55
1608292200000|2020-12-18 11:50:00|||||||||19
1608292500000|2020-12-18 11:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|185
1608292800000|2020-12-18 12:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1045
1608293100000|2020-12-18 12:05:00|||||||||30
1608293400000|2020-12-18 12:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|577
1608293700000|2020-12-18 12:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|831
1608294000000|2020-12-18 12:20:00|||||||||643
1608294300000|2020-12-18 12:25:00|||||||||229
1608294600000|2020-12-18 12:30:00|||||||||1233
1608294900000|2020-12-18 12:35:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|622
1608295200000|2020-12-18 12:40:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1290
1608295500000|2020-12-18 12:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1045
1608295800000|2020-12-18 12:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2339
1608296100000|2020-12-18 12:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|797
1608296400000|2020-12-18 13:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|416
1608296700000|2020-12-18 13:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|724
1608297000000|2020-12-18 13:10:00|12603|12601|12603|12601|12603|12601|12603|12601|529
1608297300000|2020-12-18 13:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|2542
1608297600000|2020-12-18 13:20:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12604.5|12602.5|1184
1608297900000|2020-12-18 13:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|954
1608298200000|2020-12-18 13:30:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1224
1608298500000|2020-12-18 13:35:00|||||||||122
1608298800000|2020-12-18 13:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3761
1608299100000|2020-12-18 13:45:00|||||||||158
1608299400000|2020-12-18 13:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|679
1608299700000|2020-12-18 13:55:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1203
1608300000000|2020-12-18 14:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2624
1608300300000|2020-12-18 14:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|759
1608300600000|2020-12-18 14:10:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1323
1608300900000|2020-12-18 14:15:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1097
1608301200000|2020-12-18 14:20:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1124
1608301500000|2020-12-18 14:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1823
1608301800000|2020-12-18 14:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2652
1608302100000|2020-12-18 14:35:00|12603|12601|12603|12601|12603|12601|12603|12601|325
1608302400000|2020-12-18 14:40:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1858
1608302700000|2020-12-18 14:45:00|12604.5|12602.5|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|2641
1608303000000|2020-12-18 14:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1573
1608303300000|2020-12-18 14:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2841
1608303600000|2020-12-18 15:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1522
1608303900000|2020-12-18 15:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1069
1608304200000|2020-12-18 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1926
1608304500000|2020-12-18 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1190
1608304800000|2020-12-18 15:20:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3191
1608305100000|2020-12-18 15:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2844
1608305400000|2020-12-18 15:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2483
1608305700000|2020-12-18 15:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|935
1608306000000|2020-12-18 15:40:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|779
1608306300000|2020-12-18 15:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1076
1608306600000|2020-12-18 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1879
1608306900000|2020-12-18 15:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1720
1608307200000|2020-12-18 16:00:00|||||||||517
1608307500000|2020-12-18 16:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|3668
1608307800000|2020-12-18 16:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|740
1608308100000|2020-12-18 16:15:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2911
1608308400000|2020-12-18 16:20:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|2374
1608308700000|2020-12-18 16:25:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12601.4|12599.4|1531
1608309000000|2020-12-18 16:30:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|412
1608309300000|2020-12-18 16:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|663
1608309600000|2020-12-18 16:40:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2210
1608309900000|2020-12-18 16:45:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3179
1608310200000|2020-12-18 16:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|312
1608310500000|2020-12-18 16:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1399
1608310800000|2020-12-18 17:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|919
1608311100000|2020-12-18 17:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|512
1608311400000|2020-12-18 17:10:00|||||||||251
1608311700000|2020-12-18 17:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1742
1608312000000|2020-12-18 17:20:00|||||||||154
1608312300000|2020-12-18 17:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|4584
1608312600000|2020-12-18 17:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1296
1608312900000|2020-12-18 17:35:00|||||||||422
1608313200000|2020-12-18 17:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3368
1608313500000|2020-12-18 17:45:00|||||||||151
1608313800000|2020-12-18 17:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|542
1608314100000|2020-12-18 17:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2725
1608314400000|2020-12-18 18:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1783
1608314700000|2020-12-18 18:05:00|||||||||110
1608315000000|2020-12-18 18:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1056
1608315300000|2020-12-18 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|108
1608315600000|2020-12-18 18:20:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2155
1608315900000|2020-12-18 18:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|738
1608316200000|2020-12-18 18:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1065
1608316500000|2020-12-18 18:35:00|||||||||975
1608316800000|2020-12-18 18:40:00|||||||||38
1608317100000|2020-12-18 18:45:00|||||||||109
1608317400000|2020-12-18 18:50:00|||||||||58
1608317700000|2020-12-18 18:55:00|||||||||363
1608318000000|2020-12-18 19:00:00|||||||||56
1608318300000|2020-12-18 19:05:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1069
1608318600000|2020-12-18 19:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2652
1608318900000|2020-12-18 19:15:00|||||||||69
1608319200000|2020-12-18 19:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|384
1608319500000|2020-12-18 19:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1489
1608319800000|2020-12-18 19:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3137
1608320100000|2020-12-18 19:35:00|||||||||1364
1608320400000|2020-12-18 19:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|704
1608320700000|2020-12-18 19:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1827
1608321000000|2020-12-18 19:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2371
1608321300000|2020-12-18 19:55:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|6396
1608321600000|2020-12-18 20:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1464
1608321900000|2020-12-18 20:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1700
1608322200000|2020-12-18 20:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1153
1608322500000|2020-12-18 20:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3228
1608322800000|2020-12-18 20:20:00|||||||||241
1608323100000|2020-12-18 20:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|809
1608323400000|2020-12-18 20:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1206
1608323700000|2020-12-18 20:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|306
1608324000000|2020-12-18 20:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|926
1608324300000|2020-12-18 20:45:00|12599|12597|12599|12597|12599|12597|12599|12597|2946
1608324600000|2020-12-18 20:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|819
1608324900000|2020-12-18 20:55:00|||||||||700
1608325200000|2020-12-18 21:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1909
1608325500000|2020-12-18 21:05:00|||||||||165
1608325800000|2020-12-18 21:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1244
1608326100000|2020-12-18 21:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1906
1608326400000|2020-12-18 21:20:00|||||||||507
1608326700000|2020-12-18 21:25:00|||||||||239
1608327000000|2020-12-18 21:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1084
1608327300000|2020-12-18 21:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|645
1608327600000|2020-12-18 21:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|894
1608327900000|2020-12-18 21:45:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|1539
1608328200000|2020-12-18 21:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1229
1608328500000|2020-12-18 21:55:00|||||||||2311
1608505200000|2020-12-20 23:00:00|12599.4|12597.4|12603|12601|12603|12601|12599|12597|1123
1608505500000|2020-12-20 23:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|505
1608505800000|2020-12-20 23:10:00|12603.3|12601.3|12603.3|12601.3|12603.7|12601.7|12603|12601|121
1608506100000|2020-12-20 23:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|405
1608506400000|2020-12-20 23:20:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|237
1608506700000|2020-12-20 23:25:00|||||||||170
1608507000000|2020-12-20 23:30:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|272
1608507300000|2020-12-20 23:35:00|||||||||19
1608507600000|2020-12-20 23:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|121
1608507900000|2020-12-20 23:45:00|||||||||35
1608508200000|2020-12-20 23:50:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|512
1608508500000|2020-12-20 23:55:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|104
1608508800000|2020-12-21 00:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|155
1608509100000|2020-12-21 00:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|333
1608509400000|2020-12-21 00:10:00|||||||||19
1608509700000|2020-12-21 00:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|508
1608510000000|2020-12-21 00:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|300
1608510300000|2020-12-21 00:25:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|240
1608510600000|2020-12-21 00:30:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|173
1608510900000|2020-12-21 00:35:00|||||||||22
1608511200000|2020-12-21 00:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|140
1608511500000|2020-12-21 00:45:00|||||||||9
1608511800000|2020-12-21 00:50:00|||||||||83
1608512100000|2020-12-21 00:55:00|||||||||21
1608512400000|2020-12-21 01:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|368
1608512700000|2020-12-21 01:05:00|||||||||90
1608513000000|2020-12-21 01:10:00|||||||||210
1608513300000|2020-12-21 01:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|555
1608513600000|2020-12-21 01:20:00|||||||||81
1608513900000|2020-12-21 01:25:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|228
1608514200000|2020-12-21 01:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|814
1608514500000|2020-12-21 01:35:00|||||||||278
1608514800000|2020-12-21 01:40:00|12604.9|12602.9|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|641
1608515100000|2020-12-21 01:45:00|||||||||108
1608515400000|2020-12-21 01:50:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1029
1608515700000|2020-12-21 01:55:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|268
1608516000000|2020-12-21 02:00:00|||||||||13
1608516300000|2020-12-21 02:05:00|||||||||10
1608516600000|2020-12-21 02:10:00|||||||||10
1608516900000|2020-12-21 02:15:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|707
1608517200000|2020-12-21 02:20:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|293
1608517500000|2020-12-21 02:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|191
1608517800000|2020-12-21 02:30:00|||||||||69
1608518100000|2020-12-21 02:35:00|||||||||25
1608518400000|2020-12-21 02:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|499
1608518700000|2020-12-21 02:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|76
1608519000000|2020-12-21 02:50:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|535
1608519300000|2020-12-21 02:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|346
1608519600000|2020-12-21 03:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|2492
1608519900000|2020-12-21 03:05:00|||||||||387
1608520200000|2020-12-21 03:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|645
1608520500000|2020-12-21 03:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|146
1608520800000|2020-12-21 03:20:00|||||||||140
1608521100000|2020-12-21 03:25:00|||||||||21
1608521400000|2020-12-21 03:30:00|||||||||36
1608521700000|2020-12-21 03:35:00|||||||||78
1608522000000|2020-12-21 03:40:00|||||||||40
1608522300000|2020-12-21 03:45:00|||||||||177
1608522600000|2020-12-21 03:50:00|||||||||8
1608522900000|2020-12-21 03:55:00|||||||||20
1608523200000|2020-12-21 04:00:00|||||||||11
1608523500000|2020-12-21 04:05:00|||||||||5
1608523800000|2020-12-21 04:10:00|||||||||35
1608524100000|2020-12-21 04:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|499
1608524400000|2020-12-21 04:20:00|||||||||34
1608524700000|2020-12-21 04:25:00|||||||||42
1608525000000|2020-12-21 04:30:00|||||||||26
1608525300000|2020-12-21 04:35:00|||||||||78
1608525600000|2020-12-21 04:40:00|||||||||154
1608525900000|2020-12-21 04:45:00|||||||||4
1608526200000|2020-12-21 04:50:00|||||||||10
1608526500000|2020-12-21 04:55:00|||||||||6
1608526800000|2020-12-21 05:00:00|||||||||5
1608527100000|2020-12-21 05:05:00|||||||||5
1608527400000|2020-12-21 05:10:00|||||||||5
1608527700000|2020-12-21 05:15:00|||||||||5
1608528000000|2020-12-21 05:20:00|||||||||5
1608528300000|2020-12-21 05:25:00|||||||||5
1608528600000|2020-12-21 05:30:00|||||||||34
1608528900000|2020-12-21 05:35:00|||||||||60
1608529200000|2020-12-21 05:40:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|50
1608529500000|2020-12-21 05:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|262
1608529800000|2020-12-21 05:50:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|373
1608530100000|2020-12-21 05:55:00|||||||||233
1608530400000|2020-12-21 06:00:00|||||||||120
1608530700000|2020-12-21 06:05:00|||||||||34
1608531000000|2020-12-21 06:10:00|||||||||68
1608531300000|2020-12-21 06:15:00|||||||||41
1608531600000|2020-12-21 06:20:00|||||||||393
1608531900000|2020-12-21 06:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|57
1608532200000|2020-12-21 06:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|42
1608532500000|2020-12-21 06:35:00|||||||||234
1608532800000|2020-12-21 06:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|709
1608533100000|2020-12-21 06:45:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|824
1608533400000|2020-12-21 06:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|174
1608533700000|2020-12-21 06:55:00|||||||||25
1608534000000|2020-12-21 07:00:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1077
1608534300000|2020-12-21 07:05:00|||||||||132
1608534600000|2020-12-21 07:10:00|||||||||66
1608534900000|2020-12-21 07:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|203
1608535200000|2020-12-21 07:20:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|165
1608535500000|2020-12-21 07:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|687
1608535800000|2020-12-21 07:30:00|||||||||411
1608536100000|2020-12-21 07:35:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|989
1608536400000|2020-12-21 07:40:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|315
1608536700000|2020-12-21 07:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|454
1608537000000|2020-12-21 07:50:00|12611.5|12609.5|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|2864
1608537300000|2020-12-21 07:55:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|1399
1608537600000|2020-12-21 08:00:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|2147
1608537900000|2020-12-21 08:05:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|897
1608538200000|2020-12-21 08:10:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|784
1608538500000|2020-12-21 08:15:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|2397
1608538800000|2020-12-21 08:20:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|569
1608539100000|2020-12-21 08:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|125
1608539400000|2020-12-21 08:30:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|748
1608539700000|2020-12-21 08:35:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|239
1608540000000|2020-12-21 08:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|769
1608540300000|2020-12-21 08:45:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|773
1608540600000|2020-12-21 08:50:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|546
1608540900000|2020-12-21 08:55:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|975
1608541200000|2020-12-21 09:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1267
1608541500000|2020-12-21 09:05:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|524
1608541800000|2020-12-21 09:10:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|586
1608542100000|2020-12-21 09:15:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|396
1608542400000|2020-12-21 09:20:00|||||||||244
1608542700000|2020-12-21 09:25:00|||||||||281
1608543000000|2020-12-21 09:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|112
1608543300000|2020-12-21 09:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|416
1608543600000|2020-12-21 09:40:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|548
1608543900000|2020-12-21 09:45:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|861
1608544200000|2020-12-21 09:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|53
1608544500000|2020-12-21 09:55:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|456
1608544800000|2020-12-21 10:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1083
1608545100000|2020-12-21 10:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1644
1608545400000|2020-12-21 10:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|999
1608545700000|2020-12-21 10:15:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|631
1608546000000|2020-12-21 10:20:00|12614.7|12612.7|12616.2|12614.2|12616.2|12614.2|12613.9|12611.9|1054
1608546300000|2020-12-21 10:25:00|12617|12615|12617.8|12615.8|12618.6|12616.6|12616.2|12614.2|1669
1608546600000|2020-12-21 10:30:00|12618.6|12616.6|12618.6|12616.6|12620.1|12618.1|12617.8|12615.8|1220
1608546900000|2020-12-21 10:35:00|12617.8|12615.8|12617|12615|12618.6|12616.6|12617|12615|1851
1608547200000|2020-12-21 10:40:00|12617.8|12615.8|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|2924
1608547500000|2020-12-21 10:45:00|12617|12615|12617|12615|12617.8|12615.8|12616.2|12614.2|2137
1608547800000|2020-12-21 10:50:00|12617.8|12615.8|12617.8|12615.8|12619.4|12617.4|12617.8|12615.8|1770
1608548100000|2020-12-21 10:55:00|12617|12615|12617|12615|12618.6|12616.6|12617|12615|1308
1608548400000|2020-12-21 11:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|407
1608548700000|2020-12-21 11:05:00|||||||||425
1608549000000|2020-12-21 11:10:00|12617.4|12615.4|12616.2|12614.2|12617.4|12615.4|12616.2|12614.2|1648
1608549300000|2020-12-21 11:15:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|333
1608549600000|2020-12-21 11:20:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|441
1608549900000|2020-12-21 11:25:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|469
1608550200000|2020-12-21 11:30:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2170
1608550500000|2020-12-21 11:35:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|1007
1608550800000|2020-12-21 11:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|709
1608551100000|2020-12-21 11:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|500
1608551400000|2020-12-21 11:50:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|304
1608551700000|2020-12-21 11:55:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|588
1608552000000|2020-12-21 12:00:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|100
1608552300000|2020-12-21 12:05:00|||||||||73
1608552600000|2020-12-21 12:10:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|587
1608552900000|2020-12-21 12:15:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|376
1608553200000|2020-12-21 12:20:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|279
1608553500000|2020-12-21 12:25:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|451
1608553800000|2020-12-21 12:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1795
1608554100000|2020-12-21 12:35:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|780
1608554400000|2020-12-21 12:40:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|807
1608554700000|2020-12-21 12:45:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|258
1608555000000|2020-12-21 12:50:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|1154
1608555300000|2020-12-21 12:55:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|498
1608555600000|2020-12-21 13:00:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|3768
1608555900000|2020-12-21 13:05:00|||||||||172
1608556200000|2020-12-21 13:10:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|261
1608556500000|2020-12-21 13:15:00|||||||||217
1608556800000|2020-12-21 13:20:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|1262
1608557100000|2020-12-21 13:25:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|1285
1608557400000|2020-12-21 13:30:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|494
1608557700000|2020-12-21 13:35:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1647
1608558000000|2020-12-21 13:40:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1532
1608558300000|2020-12-21 13:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1099
1608558600000|2020-12-21 13:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1469
1608558900000|2020-12-21 13:55:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|2205
1608559200000|2020-12-21 14:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|199
1608559500000|2020-12-21 14:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2096
1608559800000|2020-12-21 14:10:00|12609.2|12607.2|12607.6|12605.6|12610|12608|12607.6|12605.6|1735
1608560100000|2020-12-21 14:15:00|12606.9|12604.9|12605.3|12603.3|12607.6|12605.6|12604.5|12602.5|2615
1608560400000|2020-12-21 14:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1552
1608560700000|2020-12-21 14:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1405
1608561000000|2020-12-21 14:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|4078
1608561300000|2020-12-21 14:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1696
1608561600000|2020-12-21 14:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1939
1608561900000|2020-12-21 14:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|745
1608562200000|2020-12-21 14:50:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|1072
1608562500000|2020-12-21 14:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2826
1608562800000|2020-12-21 15:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|2127
1608563100000|2020-12-21 15:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4129
1608563400000|2020-12-21 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1011
1608563700000|2020-12-21 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1375
1608564000000|2020-12-21 15:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1987
1608564300000|2020-12-21 15:25:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|1778
1608564600000|2020-12-21 15:30:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|4887
1608564900000|2020-12-21 15:35:00|12602.6|12600.6|12603|12601|12603.7|12601.7|12602.6|12600.6|3179
1608565200000|2020-12-21 15:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2951
1608565500000|2020-12-21 15:45:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2376
1608565800000|2020-12-21 15:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1252
1608566100000|2020-12-21 15:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|3315
1608566400000|2020-12-21 16:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1727
1608566700000|2020-12-21 16:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2643
1608567000000|2020-12-21 16:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|379
1608567300000|2020-12-21 16:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3494
1608567600000|2020-12-21 16:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|2854
1608567900000|2020-12-21 16:25:00|||||||||1558
1608568200000|2020-12-21 16:30:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2280
1608568500000|2020-12-21 16:35:00|||||||||125
1608568800000|2020-12-21 16:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|334
1608569100000|2020-12-21 16:45:00|||||||||412
1608569400000|2020-12-21 16:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|583
1608569700000|2020-12-21 16:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|954
1608570000000|2020-12-21 17:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|988
1608570300000|2020-12-21 17:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2232
1608570600000|2020-12-21 17:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|84
1608570900000|2020-12-21 17:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2217
1608571200000|2020-12-21 17:20:00|||||||||855
1608571500000|2020-12-21 17:25:00|||||||||478
1608571800000|2020-12-21 17:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2713
1608572100000|2020-12-21 17:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1659
1608572400000|2020-12-21 17:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|3961
1608572700000|2020-12-21 17:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|639
1608573000000|2020-12-21 17:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|920
1608573300000|2020-12-21 17:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|927
1608573600000|2020-12-21 18:00:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|4446
1608573900000|2020-12-21 18:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1951
1608574200000|2020-12-21 18:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1264
1608574500000|2020-12-21 18:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1442
1608574800000|2020-12-21 18:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1335
1608575100000|2020-12-21 18:25:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|1219
1608575400000|2020-12-21 18:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|423
1608575700000|2020-12-21 18:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|828
1608576000000|2020-12-21 18:40:00|12599|12597|12599|12597|12599|12597|12599|12597|173
1608576300000|2020-12-21 18:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|751
1608576600000|2020-12-21 18:50:00|||||||||370
1608576900000|2020-12-21 18:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1902
1608577200000|2020-12-21 19:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1182
1608577500000|2020-12-21 19:05:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1152
1608577800000|2020-12-21 19:10:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|903
1608578100000|2020-12-21 19:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1062
1608578400000|2020-12-21 19:20:00|12598.7|12596.7|12597.5|12595.5|12599|12597|12596.7|12594.7|6009
1608578700000|2020-12-21 19:25:00|||||||||381
1608579000000|2020-12-21 19:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|966
1608579300000|2020-12-21 19:35:00|||||||||716
1608579600000|2020-12-21 19:40:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|638
1608579900000|2020-12-21 19:45:00|||||||||1367
1608580200000|2020-12-21 19:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1053
1608580500000|2020-12-21 19:55:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12596.7|12594.7|2333
1608580800000|2020-12-21 20:00:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1941
1608581100000|2020-12-21 20:05:00|||||||||1039
1608581400000|2020-12-21 20:10:00|||||||||620
1608581700000|2020-12-21 20:15:00|||||||||317
1608582000000|2020-12-21 20:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|790
1608582300000|2020-12-21 20:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|859
1608582600000|2020-12-21 20:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1573
1608582900000|2020-12-21 20:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1017
1608583200000|2020-12-21 20:40:00|12599|12597|12599|12597|12599|12597|12599|12597|330
1608583500000|2020-12-21 20:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|904
1608583800000|2020-12-21 20:50:00|||||||||789
1608584100000|2020-12-21 20:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2055
1608584400000|2020-12-21 21:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3072
1608584700000|2020-12-21 21:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|879
1608585000000|2020-12-21 21:10:00|||||||||124
1608585300000|2020-12-21 21:15:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1583
1608585600000|2020-12-21 21:20:00|||||||||181
1608585900000|2020-12-21 21:25:00|||||||||214
1608586200000|2020-12-21 21:30:00|||||||||126
1608586500000|2020-12-21 21:35:00|||||||||96
1608586800000|2020-12-21 21:40:00|12599|12597|12599|12597|12599|12597|12599|12597|373
1608587100000|2020-12-21 21:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1031
1608587400000|2020-12-21 21:50:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|619
1608587700000|2020-12-21 21:55:00|||||||||591
1608591600000|2020-12-21 23:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|874
1608591900000|2020-12-21 23:05:00|12599.4|12597.4|12599.4|12597.4|12599.8|12597.8|12599|12597|431
1608592200000|2020-12-21 23:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.4|12597.4|15
1608592800000|2020-12-21 23:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|34
1608593100000|2020-12-21 23:25:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12600.2|12598.2|11
1608593400000|2020-12-21 23:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|843
1608593700000|2020-12-21 23:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|116
1608594000000|2020-12-21 23:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|191
1608594300000|2020-12-21 23:45:00|||||||||63
1608594600000|2020-12-21 23:50:00|||||||||11
1608594900000|2020-12-21 23:55:00|||||||||37
1608595200000|2020-12-22 00:00:00|||||||||28
1608595500000|2020-12-22 00:05:00|||||||||29
1608595800000|2020-12-22 00:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|589
1608596100000|2020-12-22 00:15:00|||||||||73
1608596400000|2020-12-22 00:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|511
1608596700000|2020-12-22 00:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|289
1608597000000|2020-12-22 00:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|583
1608597300000|2020-12-22 00:35:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|132
1608597600000|2020-12-22 00:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|182
1608597900000|2020-12-22 00:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|317
1608598200000|2020-12-22 00:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|577
1608598500000|2020-12-22 00:55:00|||||||||511
1608598800000|2020-12-22 01:00:00|||||||||249
1608599100000|2020-12-22 01:05:00|||||||||32
1608599400000|2020-12-22 01:10:00|||||||||186
1608599700000|2020-12-22 01:15:00|||||||||124
1608600000000|2020-12-22 01:20:00|||||||||21
1608600300000|2020-12-22 01:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|422
1608600600000|2020-12-22 01:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|81
1608600900000|2020-12-22 01:35:00|||||||||88
1608601200000|2020-12-22 01:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|315
1608601500000|2020-12-22 01:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|43
1608601800000|2020-12-22 01:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|104
1608602100000|2020-12-22 01:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|262
1608602400000|2020-12-22 02:00:00|||||||||38
1608602700000|2020-12-22 02:05:00|||||||||76
1608603000000|2020-12-22 02:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|419
1608603300000|2020-12-22 02:15:00|||||||||6
1608603600000|2020-12-22 02:20:00|||||||||9
1608603900000|2020-12-22 02:25:00|||||||||8
1608604200000|2020-12-22 02:30:00|||||||||5
1608604500000|2020-12-22 02:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|200
1608604800000|2020-12-22 02:40:00|||||||||10
1608605100000|2020-12-22 02:45:00|||||||||8
1608605400000|2020-12-22 02:50:00|||||||||17
1608605700000|2020-12-22 02:55:00|||||||||10
1608606000000|2020-12-22 03:00:00|||||||||32
1608606300000|2020-12-22 03:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|56
1608606600000|2020-12-22 03:10:00|||||||||70
1608606900000|2020-12-22 03:15:00|||||||||10
1608607200000|2020-12-22 03:20:00|||||||||8
1608607500000|2020-12-22 03:25:00|||||||||10
1608607800000|2020-12-22 03:30:00|||||||||7
1608608100000|2020-12-22 03:35:00|||||||||112
1608608400000|2020-12-22 03:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|148
1608608700000|2020-12-22 03:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|278
1608609000000|2020-12-22 03:50:00|||||||||5
1608609300000|2020-12-22 03:55:00|||||||||107
1608609600000|2020-12-22 04:00:00|||||||||40
1608609900000|2020-12-22 04:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|20
1608610200000|2020-12-22 04:10:00|||||||||2
1608610500000|2020-12-22 04:15:00|||||||||28
1608610800000|2020-12-22 04:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|219
1608611100000|2020-12-22 04:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|228
1608611400000|2020-12-22 04:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|356
1608612000000|2020-12-22 04:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|130
1608612300000|2020-12-22 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|143
1608612600000|2020-12-22 04:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|227
1608612900000|2020-12-22 04:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|99
1608613200000|2020-12-22 05:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|109
1608613500000|2020-12-22 05:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|13
1608613800000|2020-12-22 05:10:00|||||||||6
1608614100000|2020-12-22 05:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|27
1608614400000|2020-12-22 05:20:00|||||||||1
1608615300000|2020-12-22 05:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|118
1608615600000|2020-12-22 05:40:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|87
1608615900000|2020-12-22 05:45:00|||||||||8
1608616200000|2020-12-22 05:50:00|||||||||8
1608616500000|2020-12-22 05:55:00|||||||||59
1608616800000|2020-12-22 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|482
1608617100000|2020-12-22 06:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|619
1608617400000|2020-12-22 06:10:00|||||||||87
1608617700000|2020-12-22 06:15:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|189
1608618000000|2020-12-22 06:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|155
1608618300000|2020-12-22 06:25:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|98
1608618600000|2020-12-22 06:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|95
1608618900000|2020-12-22 06:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|138
1608619200000|2020-12-22 06:40:00|||||||||65
1608619500000|2020-12-22 06:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|86
1608619800000|2020-12-22 06:50:00|||||||||109
1608620100000|2020-12-22 06:55:00|||||||||8
1608620400000|2020-12-22 07:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|963
1608620700000|2020-12-22 07:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|303
1608621000000|2020-12-22 07:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|345
1608621300000|2020-12-22 07:15:00|||||||||274
1608621600000|2020-12-22 07:20:00|||||||||276
1608621900000|2020-12-22 07:25:00|||||||||156
1608622200000|2020-12-22 07:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|330
1608622500000|2020-12-22 07:35:00|||||||||39
1608622800000|2020-12-22 07:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1090
1608623100000|2020-12-22 07:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|870
1608623400000|2020-12-22 07:50:00|||||||||203
1608623700000|2020-12-22 07:55:00|||||||||84
1608624000000|2020-12-22 08:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1180
1608624300000|2020-12-22 08:05:00|12604.9|12602.9|12603.7|12601.7|12604.9|12602.9|12603.7|12601.7|449
1608624600000|2020-12-22 08:10:00|||||||||280
1608624900000|2020-12-22 08:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1052
1608625200000|2020-12-22 08:20:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|303
1608625500000|2020-12-22 08:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|648
1608625800000|2020-12-22 08:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|385
1608626100000|2020-12-22 08:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|179
1608626400000|2020-12-22 08:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|161
1608626700000|2020-12-22 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|51
1608627000000|2020-12-22 08:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|228
1608627300000|2020-12-22 08:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|271
1608627600000|2020-12-22 09:00:00|||||||||90
1608627900000|2020-12-22 09:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|93
1608628200000|2020-12-22 09:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|173
1608628500000|2020-12-22 09:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|180
1608628800000|2020-12-22 09:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|147
1608629100000|2020-12-22 09:25:00|||||||||77
1608629400000|2020-12-22 09:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|390
1608629700000|2020-12-22 09:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|950
1608630000000|2020-12-22 09:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|537
1608630300000|2020-12-22 09:45:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1100
1608630600000|2020-12-22 09:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|852
1608630900000|2020-12-22 09:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|215
1608631200000|2020-12-22 10:00:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|1166
1608631500000|2020-12-22 10:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|459
1608631800000|2020-12-22 10:10:00|||||||||85
1608632100000|2020-12-22 10:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|764
1608632400000|2020-12-22 10:20:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|117
1608632700000|2020-12-22 10:25:00|||||||||116
1608633000000|2020-12-22 10:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|11
1608633300000|2020-12-22 10:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|230
1608633600000|2020-12-22 10:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|317
1608633900000|2020-12-22 10:45:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|733
1608634200000|2020-12-22 10:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|1902
1608634500000|2020-12-22 10:55:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|856
1608634800000|2020-12-22 11:00:00|||||||||169
1608635100000|2020-12-22 11:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|411
1608635400000|2020-12-22 11:10:00|||||||||796
1608635700000|2020-12-22 11:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|192
1608636000000|2020-12-22 11:20:00|||||||||62
1608636300000|2020-12-22 11:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|112
1608636600000|2020-12-22 11:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|285
1608636900000|2020-12-22 11:35:00|||||||||41
1608637200000|2020-12-22 11:40:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|462
1608637500000|2020-12-22 11:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|436
1608637800000|2020-12-22 11:50:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|883
1608638100000|2020-12-22 11:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|140
1608638400000|2020-12-22 12:00:00|||||||||178
1608638700000|2020-12-22 12:05:00|||||||||612
1608639000000|2020-12-22 12:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|679
1608639300000|2020-12-22 12:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|709
1608639600000|2020-12-22 12:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|512
1608639900000|2020-12-22 12:25:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2705
1608640200000|2020-12-22 12:30:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|470
1608640500000|2020-12-22 12:35:00|||||||||33
1608640800000|2020-12-22 12:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|40
1608641100000|2020-12-22 12:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|145
1608641400000|2020-12-22 12:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|708
1608641700000|2020-12-22 12:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|157
1608642000000|2020-12-22 13:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|267
1608642300000|2020-12-22 13:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|818
1608642600000|2020-12-22 13:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1325
1608642900000|2020-12-22 13:15:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|378
1608643200000|2020-12-22 13:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2005
1608643500000|2020-12-22 13:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1158
1608643800000|2020-12-22 13:30:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|535
1608644100000|2020-12-22 13:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1355
1608644400000|2020-12-22 13:40:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12601.4|12599.4|1491
1608644700000|2020-12-22 13:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1987
1608645000000|2020-12-22 13:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|845
1608645300000|2020-12-22 13:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|740
1608645600000|2020-12-22 14:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1483
1608645900000|2020-12-22 14:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|460
1608646200000|2020-12-22 14:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|643
1608646500000|2020-12-22 14:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1162
1608646800000|2020-12-22 14:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|362
1608647100000|2020-12-22 14:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1563
1608647400000|2020-12-22 14:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1840
1608647700000|2020-12-22 14:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|537
1608648000000|2020-12-22 14:40:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|1345
1608648300000|2020-12-22 14:45:00|12603.7|12601.7|12602.2|12600.2|12604.5|12602.5|12602.2|12600.2|2697
1608648600000|2020-12-22 14:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|886
1608648900000|2020-12-22 14:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|876
1608649200000|2020-12-22 15:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2123
1608649500000|2020-12-22 15:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2346
1608649800000|2020-12-22 15:10:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2426
1608650100000|2020-12-22 15:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5074
1608650400000|2020-12-22 15:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1651
1608650700000|2020-12-22 15:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2890
1608651000000|2020-12-22 15:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12603|12601|3080
1608651300000|2020-12-22 15:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|333
1608651600000|2020-12-22 15:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3402
1608651900000|2020-12-22 15:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2320
1608652200000|2020-12-22 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|397
1608652500000|2020-12-22 15:55:00|12603.7|12601.7|12603|12601|12604.5|12602.5|12603|12601|1958
1608652800000|2020-12-22 16:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2626
1608653100000|2020-12-22 16:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|3018
1608653400000|2020-12-22 16:10:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|2169
1608653700000|2020-12-22 16:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|667
1608654000000|2020-12-22 16:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|2459
1608654300000|2020-12-22 16:25:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1384
1608654600000|2020-12-22 16:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|807
1608654900000|2020-12-22 16:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|478
1608655200000|2020-12-22 16:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|780
1608655500000|2020-12-22 16:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|998
1608655800000|2020-12-22 16:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1680
1608656100000|2020-12-22 16:55:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1386
1608656400000|2020-12-22 17:00:00|||||||||122
1608656700000|2020-12-22 17:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|556
1608657000000|2020-12-22 17:10:00|||||||||124
1608657300000|2020-12-22 17:15:00|||||||||88
1608657600000|2020-12-22 17:20:00|||||||||463
1608657900000|2020-12-22 17:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|682
1608658200000|2020-12-22 17:30:00|||||||||690
1608658500000|2020-12-22 17:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|922
1608658800000|2020-12-22 17:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|663
1608659100000|2020-12-22 17:45:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|256
1608659400000|2020-12-22 17:50:00|||||||||64
1608659700000|2020-12-22 17:55:00|||||||||2104
1608660000000|2020-12-22 18:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2862
1608660300000|2020-12-22 18:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1100
1608660600000|2020-12-22 18:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1920
1608660900000|2020-12-22 18:15:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|583
1608661200000|2020-12-22 18:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3492
1608661500000|2020-12-22 18:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2954
1608661800000|2020-12-22 18:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|388
1608662100000|2020-12-22 18:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2254
1608662400000|2020-12-22 18:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|288
1608662700000|2020-12-22 18:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1196
1608663000000|2020-12-22 18:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3127
1608663300000|2020-12-22 18:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1424
1608663600000|2020-12-22 19:00:00|||||||||536
1608663900000|2020-12-22 19:05:00|||||||||585
1608664200000|2020-12-22 19:10:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1485
1608664500000|2020-12-22 19:15:00|||||||||477
1608664800000|2020-12-22 19:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1079
1608665100000|2020-12-22 19:25:00|||||||||501
1608665400000|2020-12-22 19:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|505
1608665700000|2020-12-22 19:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|854
1608666000000|2020-12-22 19:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|128
1608666300000|2020-12-22 19:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2003
1608666600000|2020-12-22 19:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|527
1608666900000|2020-12-22 19:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4084
1608667200000|2020-12-22 20:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1612
1608667500000|2020-12-22 20:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1026
1608667800000|2020-12-22 20:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|940
1608668100000|2020-12-22 20:15:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|956
1608668400000|2020-12-22 20:20:00|||||||||49
1608668700000|2020-12-22 20:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1271
1608669000000|2020-12-22 20:30:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1146
1608669300000|2020-12-22 20:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|162
1608669600000|2020-12-22 20:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|668
1608669900000|2020-12-22 20:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|258
1608670200000|2020-12-22 20:50:00|||||||||1100
1608670500000|2020-12-22 20:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2381
1608670800000|2020-12-22 21:00:00|||||||||298
1608671100000|2020-12-22 21:05:00|||||||||307
1608671400000|2020-12-22 21:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|99
1608671700000|2020-12-22 21:15:00|||||||||2
1608672000000|2020-12-22 21:20:00|||||||||501
1608672300000|2020-12-22 21:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|941
1608672600000|2020-12-22 21:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|645
1608672900000|2020-12-22 21:35:00|||||||||6
1608673200000|2020-12-22 21:40:00|||||||||123
1608673500000|2020-12-22 21:45:00|||||||||248
1608673800000|2020-12-22 21:50:00|||||||||253
1608674100000|2020-12-22 21:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1749
1608678000000|2020-12-22 23:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|540
1608678300000|2020-12-22 23:05:00|||||||||103
1608678600000|2020-12-22 23:10:00|||||||||27
1608679200000|2020-12-22 23:20:00|||||||||13
1608679500000|2020-12-22 23:25:00|||||||||1
1608679800000|2020-12-22 23:30:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|218
1608680100000|2020-12-22 23:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|320
1608680400000|2020-12-22 23:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|82
1608680700000|2020-12-22 23:45:00|||||||||73
1608681000000|2020-12-22 23:50:00|||||||||52
1608681300000|2020-12-22 23:55:00|||||||||2
1608681600000|2020-12-23 00:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|131
1608681900000|2020-12-23 00:05:00|12608|12606|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|188
1608682200000|2020-12-23 00:10:00|||||||||214
1608682500000|2020-12-23 00:15:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|138
1608682800000|2020-12-23 00:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|932
1608683100000|2020-12-23 00:25:00|||||||||98
1608683400000|2020-12-23 00:30:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|150
1608683700000|2020-12-23 00:35:00|||||||||83
1608684000000|2020-12-23 00:40:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|259
1608684300000|2020-12-23 00:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|565
1608684600000|2020-12-23 00:50:00|12610|12608|12610|12608|12610.4|12608.4|12610|12608|112
1608684900000|2020-12-23 00:55:00|12610.8|12608.8|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1345
1608685200000|2020-12-23 01:00:00|12611.9|12609.9|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|466
1608685500000|2020-12-23 01:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|496
1608685800000|2020-12-23 01:10:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|169
1608686100000|2020-12-23 01:15:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|359
1608686400000|2020-12-23 01:20:00|||||||||30
1608686700000|2020-12-23 01:25:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|195
1608687000000|2020-12-23 01:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|509
1608687300000|2020-12-23 01:35:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|44
1608687900000|2020-12-23 01:45:00|||||||||1
1608688200000|2020-12-23 01:50:00|||||||||18
1608688500000|2020-12-23 01:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|138
1608688800000|2020-12-23 02:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|343
1608689100000|2020-12-23 02:05:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|136
1608689400000|2020-12-23 02:10:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|222
1608689700000|2020-12-23 02:15:00|||||||||19
1608690000000|2020-12-23 02:20:00|||||||||157
1608690300000|2020-12-23 02:25:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|117
1608690600000|2020-12-23 02:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|18
1608690900000|2020-12-23 02:35:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|169
1608691200000|2020-12-23 02:40:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|42
1608691500000|2020-12-23 02:45:00|||||||||53
1608691800000|2020-12-23 02:50:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|89
1608692100000|2020-12-23 02:55:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|106
1608692700000|2020-12-23 03:05:00|12611.2|12609.2|12610.8|12608.8|12611.2|12609.2|12610.8|12608.8|43
1608693000000|2020-12-23 03:10:00|12610|12608|12610|12608|12610.4|12608.4|12610|12608|291
1608693300000|2020-12-23 03:15:00|||||||||135
1608693600000|2020-12-23 03:20:00|||||||||92
1608693900000|2020-12-23 03:25:00|||||||||89
1608694200000|2020-12-23 03:30:00|||||||||79
1608694500000|2020-12-23 03:35:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|248
1608694800000|2020-12-23 03:40:00|||||||||90
1608695400000|2020-12-23 03:50:00|||||||||5
1608695700000|2020-12-23 03:55:00|||||||||7
1608696000000|2020-12-23 04:00:00|||||||||5
1608696300000|2020-12-23 04:05:00|||||||||106
1608696600000|2020-12-23 04:10:00|||||||||3
1608697200000|2020-12-23 04:20:00|12610|12608|12610|12608|12610|12608|12610|12608|30
1608697500000|2020-12-23 04:25:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|74
1608697800000|2020-12-23 04:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|178
1608698100000|2020-12-23 04:35:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|52
1608698400000|2020-12-23 04:40:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|60
1608698700000|2020-12-23 04:45:00|||||||||121
1608699000000|2020-12-23 04:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|335
1608699300000|2020-12-23 04:55:00|||||||||58
1608699600000|2020-12-23 05:00:00|||||||||10
1608699900000|2020-12-23 05:05:00|||||||||3
1608700200000|2020-12-23 05:10:00|||||||||2
1608701100000|2020-12-23 05:25:00|||||||||59
1608701400000|2020-12-23 05:30:00|||||||||2
1608702300000|2020-12-23 05:45:00|||||||||391
1608702600000|2020-12-23 05:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|125
1608702900000|2020-12-23 05:55:00|||||||||24
1608703200000|2020-12-23 06:00:00|||||||||41
1608703500000|2020-12-23 06:05:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|907
1608703800000|2020-12-23 06:10:00|||||||||29
1608704100000|2020-12-23 06:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|150
1608704400000|2020-12-23 06:20:00|||||||||14
1608704700000|2020-12-23 06:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|50
1608705000000|2020-12-23 06:30:00|||||||||45
1608705300000|2020-12-23 06:35:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|667
1608705600000|2020-12-23 06:40:00|||||||||1
1608705900000|2020-12-23 06:45:00|||||||||104
1608706200000|2020-12-23 06:50:00|||||||||56
1608706500000|2020-12-23 06:55:00|||||||||8
1608706800000|2020-12-23 07:00:00|12610.4|12608.4|12610.8|12608.8|12611.5|12609.5|12610|12608|956
1608707100000|2020-12-23 07:05:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|199
1608707400000|2020-12-23 07:10:00|12610.4|12608.4|12610|12608|12610.8|12608.8|12610|12608|93
1608707700000|2020-12-23 07:15:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2741
1608708000000|2020-12-23 07:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1826
1608708300000|2020-12-23 07:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|285
1608708600000|2020-12-23 07:30:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|195
1608708900000|2020-12-23 07:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|291
1608709200000|2020-12-23 07:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|102
1608709500000|2020-12-23 07:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|142
1608709800000|2020-12-23 07:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|401
1608710100000|2020-12-23 07:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|244
1608710400000|2020-12-23 08:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|679
1608710700000|2020-12-23 08:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|286
1608711000000|2020-12-23 08:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|223
1608711300000|2020-12-23 08:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|204
1608711600000|2020-12-23 08:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|482
1608711900000|2020-12-23 08:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|609
1608712200000|2020-12-23 08:30:00|12606.1|12604.1|12606.5|12604.5|12606.9|12604.9|12606.1|12604.1|291
1608712500000|2020-12-23 08:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|741
1608712800000|2020-12-23 08:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|74
1608713100000|2020-12-23 08:45:00|||||||||62
1608713400000|2020-12-23 08:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|632
1608713700000|2020-12-23 08:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|105
1608714000000|2020-12-23 09:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|431
1608714300000|2020-12-23 09:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|443
1608714600000|2020-12-23 09:10:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|301
1608714900000|2020-12-23 09:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|74
1608715200000|2020-12-23 09:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|495
1608715500000|2020-12-23 09:25:00|||||||||261
1608715800000|2020-12-23 09:30:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|485
1608716100000|2020-12-23 09:35:00|||||||||101
1608716400000|2020-12-23 09:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|710
1608716700000|2020-12-23 09:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|142
1608717000000|2020-12-23 09:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1373
1608717300000|2020-12-23 09:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|681
1608717600000|2020-12-23 10:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|145
1608717900000|2020-12-23 10:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|169
1608718200000|2020-12-23 10:10:00|||||||||101
1608718500000|2020-12-23 10:15:00|||||||||158
1608718800000|2020-12-23 10:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|123
1608719100000|2020-12-23 10:25:00|||||||||147
1608719400000|2020-12-23 10:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|122
1608719700000|2020-12-23 10:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|537
1608720000000|2020-12-23 10:40:00|||||||||127
1608720300000|2020-12-23 10:45:00|||||||||176
1608720600000|2020-12-23 10:50:00|||||||||234
1608720900000|2020-12-23 10:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|132
1608721200000|2020-12-23 11:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|323
1608721500000|2020-12-23 11:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|245
1608721800000|2020-12-23 11:10:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|204
1608722100000|2020-12-23 11:15:00|||||||||107
1608722400000|2020-12-23 11:20:00|||||||||146
1608722700000|2020-12-23 11:25:00|||||||||152
1608723000000|2020-12-23 11:30:00|||||||||251
1608723300000|2020-12-23 11:35:00|||||||||77
1608723600000|2020-12-23 11:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|221
1608723900000|2020-12-23 11:45:00|||||||||174
1608724200000|2020-12-23 11:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|269
1608724500000|2020-12-23 11:55:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|494
1608724800000|2020-12-23 12:00:00|||||||||229
1608725100000|2020-12-23 12:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|411
1608725400000|2020-12-23 12:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1068
1608725700000|2020-12-23 12:15:00|||||||||221
1608726000000|2020-12-23 12:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|650
1608726300000|2020-12-23 12:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1614
1608726600000|2020-12-23 12:30:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1160
1608726900000|2020-12-23 12:35:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|170
1608727200000|2020-12-23 12:40:00|||||||||116
1608727500000|2020-12-23 12:45:00|||||||||130
1608727800000|2020-12-23 12:50:00|||||||||205
1608728100000|2020-12-23 12:55:00|||||||||149
1608728400000|2020-12-23 13:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|408
1608728700000|2020-12-23 13:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|713
1608729000000|2020-12-23 13:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1947
1608729300000|2020-12-23 13:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|538
1608729600000|2020-12-23 13:20:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1468
1608729900000|2020-12-23 13:25:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|974
1608730200000|2020-12-23 13:30:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1847
1608730500000|2020-12-23 13:35:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12605.3|12603.3|1713
1608730800000|2020-12-23 13:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|850
1608731100000|2020-12-23 13:45:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|843
1608731400000|2020-12-23 13:50:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1013
1608731700000|2020-12-23 13:55:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|3651
1608732000000|2020-12-23 14:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2867
1608732300000|2020-12-23 14:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5424
1608732600000|2020-12-23 14:10:00|12603|12601|12603|12601|12603|12601|12603|12601|1600
1608732900000|2020-12-23 14:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1975
1608733200000|2020-12-23 14:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|2242
1608733500000|2020-12-23 14:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1797
1608733800000|2020-12-23 14:30:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12596.7|12594.7|6402
1608734100000|2020-12-23 14:35:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|3561
1608734400000|2020-12-23 14:40:00|12597.1|12595.1|12597.5|12595.5|12599|12597|12596.7|12594.7|3675
1608734700000|2020-12-23 14:45:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|5271
1608735000000|2020-12-23 14:50:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3937
1608735300000|2020-12-23 14:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2347
1608735600000|2020-12-23 15:00:00|12599|12597|12597.5|12595.5|12599.8|12597.8|12596.7|12594.7|4128
1608735900000|2020-12-23 15:05:00|12596.7|12594.7|12599.8|12597.8|12599.8|12597.8|12596.7|12594.7|3137
1608736200000|2020-12-23 15:10:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1413
1608736500000|2020-12-23 15:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|915
1608736800000|2020-12-23 15:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3294
1608737100000|2020-12-23 15:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3718
1608737400000|2020-12-23 15:30:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3774
1608737700000|2020-12-23 15:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1778
1608738000000|2020-12-23 15:40:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|2940
1608738300000|2020-12-23 15:45:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2127
1608738600000|2020-12-23 15:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2664
1608738900000|2020-12-23 15:55:00|||||||||1211
1608739200000|2020-12-23 16:00:00|||||||||978
1608739500000|2020-12-23 16:05:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|1096
1608739800000|2020-12-23 16:10:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2605
1608740100000|2020-12-23 16:15:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1302
1608740400000|2020-12-23 16:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|842
1608740700000|2020-12-23 16:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|914
1608741000000|2020-12-23 16:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|828
1608741300000|2020-12-23 16:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|936
1608741600000|2020-12-23 16:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|369
1608741900000|2020-12-23 16:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3409
1608742200000|2020-12-23 16:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2485
1608742500000|2020-12-23 16:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|6111
1608742800000|2020-12-23 17:00:00|||||||||274
1608743100000|2020-12-23 17:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|995
1608743400000|2020-12-23 17:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1290
1608743700000|2020-12-23 17:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1718
1608744000000|2020-12-23 17:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1633
1608744300000|2020-12-23 17:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1662
1608744600000|2020-12-23 17:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2984
1608744900000|2020-12-23 17:35:00|||||||||698
1608745200000|2020-12-23 17:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|743
1608745500000|2020-12-23 17:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|614
1608745800000|2020-12-23 17:50:00|||||||||654
1608746100000|2020-12-23 17:55:00|||||||||1222
1608746400000|2020-12-23 18:00:00|||||||||653
1608746700000|2020-12-23 18:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1502
1608747000000|2020-12-23 18:10:00|||||||||414
1608747300000|2020-12-23 18:15:00|||||||||426
1608747600000|2020-12-23 18:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|392
1608747900000|2020-12-23 18:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12598.3|12596.3|509
1608748200000|2020-12-23 18:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1476
1608748500000|2020-12-23 18:35:00|||||||||256
1608748800000|2020-12-23 18:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|989
1608749100000|2020-12-23 18:45:00|||||||||157
1608749400000|2020-12-23 18:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1178
1608749700000|2020-12-23 18:55:00|||||||||1261
1608750000000|2020-12-23 19:00:00|||||||||1171
1608750300000|2020-12-23 19:05:00|||||||||1655
1608750600000|2020-12-23 19:10:00|||||||||1114
1608750900000|2020-12-23 19:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1437
1608751200000|2020-12-23 19:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|910
1608751500000|2020-12-23 19:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1009
1608751800000|2020-12-23 19:30:00|||||||||674
1608752100000|2020-12-23 19:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1020
1608752400000|2020-12-23 19:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1853
1608752700000|2020-12-23 19:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3018
1608753000000|2020-12-23 19:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|667
1608753300000|2020-12-23 19:55:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|1626
1608753600000|2020-12-23 20:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1545
1608753900000|2020-12-23 20:05:00|||||||||229
1608754200000|2020-12-23 20:10:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1320
1608754500000|2020-12-23 20:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|479
1608754800000|2020-12-23 20:20:00|||||||||349
1608755100000|2020-12-23 20:25:00|12603|12601|12603|12601|12603|12601|12603|12601|1540
1608755400000|2020-12-23 20:30:00|||||||||76
1608755700000|2020-12-23 20:35:00|||||||||45
1608756000000|2020-12-23 20:40:00|||||||||1200
1608756300000|2020-12-23 20:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1332
1608756600000|2020-12-23 20:50:00|||||||||270
1608756900000|2020-12-23 20:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2591
1608757200000|2020-12-23 21:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|4037
1608757500000|2020-12-23 21:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|546
1608757800000|2020-12-23 21:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|593
1608758100000|2020-12-23 21:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1356
1608758400000|2020-12-23 21:20:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|512
1608758700000|2020-12-23 21:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|119
1608759000000|2020-12-23 21:30:00|||||||||123
1608759300000|2020-12-23 21:35:00|||||||||505
1608759600000|2020-12-23 21:40:00|||||||||18
1608759900000|2020-12-23 21:45:00|||||||||568
1608760200000|2020-12-23 21:50:00|||||||||29
1608760500000|2020-12-23 21:55:00|||||||||1390
1608764400000|2020-12-23 23:00:00|12603.7|12601.7|12604.1|12602.1|12604.5|12602.5|12603.7|12601.7|526
1608764700000|2020-12-23 23:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|62
1608765000000|2020-12-23 23:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|58
1608765300000|2020-12-23 23:15:00|||||||||18
1608765600000|2020-12-23 23:20:00|||||||||50
1608765900000|2020-12-23 23:25:00|||||||||6
1608766200000|2020-12-23 23:30:00|||||||||14
1608766500000|2020-12-23 23:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|201
1608766800000|2020-12-23 23:40:00|||||||||394
1608767100000|2020-12-23 23:45:00|||||||||22
1608767400000|2020-12-23 23:50:00|||||||||2
1608767700000|2020-12-23 23:55:00|||||||||1
1608768000000|2020-12-24 00:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|305
1608768300000|2020-12-24 00:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|166
1608768600000|2020-12-24 00:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|928
1608768900000|2020-12-24 00:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|186
1608769200000|2020-12-24 00:20:00|||||||||159
1608769500000|2020-12-24 00:25:00|||||||||2
1608769800000|2020-12-24 00:30:00|||||||||39
1608770100000|2020-12-24 00:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|220
1608770400000|2020-12-24 00:40:00|||||||||27
1608770700000|2020-12-24 00:45:00|||||||||4
1608771300000|2020-12-24 00:55:00|||||||||44
1608771600000|2020-12-24 01:00:00|||||||||10
1608771900000|2020-12-24 01:05:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|148
1608772200000|2020-12-24 01:10:00|||||||||176
1608772500000|2020-12-24 01:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|105
1608772800000|2020-12-24 01:20:00|||||||||69
1608773100000|2020-12-24 01:25:00|||||||||133
1608773400000|2020-12-24 01:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|284
1608773700000|2020-12-24 01:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|133
1608774000000|2020-12-24 01:40:00|||||||||14
1608774300000|2020-12-24 01:45:00|||||||||19
1608774600000|2020-12-24 01:50:00|||||||||3
1608774900000|2020-12-24 01:55:00|||||||||33
1608775200000|2020-12-24 02:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2350
1608775500000|2020-12-24 02:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|186
1608775800000|2020-12-24 02:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|326
1608776100000|2020-12-24 02:15:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|74
1608776400000|2020-12-24 02:20:00|||||||||31
1608776700000|2020-12-24 02:25:00|||||||||11
1608777000000|2020-12-24 02:30:00|||||||||175
1608777300000|2020-12-24 02:35:00|||||||||120
1608777600000|2020-12-24 02:40:00|||||||||35
1608777900000|2020-12-24 02:45:00|||||||||107
1608778200000|2020-12-24 02:50:00|||||||||35
1608778500000|2020-12-24 02:55:00|||||||||10
1608779100000|2020-12-24 03:05:00|||||||||295
1608779400000|2020-12-24 03:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|211
1608779700000|2020-12-24 03:15:00|||||||||44
1608780000000|2020-12-24 03:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|346
1608780300000|2020-12-24 03:25:00|||||||||25
1608780600000|2020-12-24 03:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|103
1608780900000|2020-12-24 03:35:00|||||||||58
1608781200000|2020-12-24 03:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|239
1608781500000|2020-12-24 03:45:00|||||||||56
1608781800000|2020-12-24 03:50:00|||||||||27
1608782100000|2020-12-24 03:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|267
1608782400000|2020-12-24 04:00:00|||||||||10
1608782700000|2020-12-24 04:05:00|||||||||2
1608783000000|2020-12-24 04:10:00|||||||||62
1608783300000|2020-12-24 04:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|311
1608783600000|2020-12-24 04:20:00|||||||||323
1608783900000|2020-12-24 04:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|335
1608784200000|2020-12-24 04:30:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|365
1608784500000|2020-12-24 04:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|572
1608784800000|2020-12-24 04:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|334
1608785100000|2020-12-24 04:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|437
1608785400000|2020-12-24 04:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|342
1608785700000|2020-12-24 04:55:00|||||||||348
1608786000000|2020-12-24 05:00:00|||||||||312
1608786300000|2020-12-24 05:05:00|||||||||314
1608786600000|2020-12-24 05:10:00|12603|12601|12603|12601|12603|12601|12603|12601|540
1608786900000|2020-12-24 05:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|674
1608787200000|2020-12-24 05:20:00|||||||||337
1608787500000|2020-12-24 05:25:00|||||||||296
1608787800000|2020-12-24 05:30:00|||||||||334
1608788100000|2020-12-24 05:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|328
1608788400000|2020-12-24 05:40:00|||||||||334
1608788700000|2020-12-24 05:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|329
1608789000000|2020-12-24 05:50:00|12603|12601|12603|12601|12603|12601|12603|12601|265
1608789300000|2020-12-24 05:55:00|||||||||437
1608789600000|2020-12-24 06:00:00|||||||||338
1608789900000|2020-12-24 06:05:00|||||||||310
1608790200000|2020-12-24 06:10:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|614
1608790500000|2020-12-24 06:15:00|12603|12601|12603|12601|12603|12601|12602.6|12600.6|71
1608790800000|2020-12-24 06:20:00|||||||||6
1608791100000|2020-12-24 06:25:00|||||||||9
1608791400000|2020-12-24 06:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|66
1608791700000|2020-12-24 06:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|121
1608792000000|2020-12-24 06:40:00|||||||||2
1608792300000|2020-12-24 06:45:00|||||||||45
1608792600000|2020-12-24 06:50:00|||||||||48
1608792900000|2020-12-24 06:55:00|||||||||12
1608793200000|2020-12-24 07:00:00|||||||||275
1608793500000|2020-12-24 07:05:00|||||||||63
1608793800000|2020-12-24 07:10:00|||||||||16
1608794100000|2020-12-24 07:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|8
1608794400000|2020-12-24 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|283
1608794700000|2020-12-24 07:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|336
1608795000000|2020-12-24 07:30:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|41
1608795300000|2020-12-24 07:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|88
1608795600000|2020-12-24 07:40:00|12603|12601|12603|12601|12603|12601|12603|12601|109
1608795900000|2020-12-24 07:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|90
1608796200000|2020-12-24 07:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|63
1608796500000|2020-12-24 07:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|164
1608796800000|2020-12-24 08:00:00|12603|12601|12603|12601|12603|12601|12603|12601|670
1608797100000|2020-12-24 08:05:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|602
1608797400000|2020-12-24 08:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|306
1608797700000|2020-12-24 08:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|322
1608798000000|2020-12-24 08:20:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|309
1608798300000|2020-12-24 08:25:00|||||||||4
1608798600000|2020-12-24 08:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|131
1608798900000|2020-12-24 08:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|56
1608799200000|2020-12-24 08:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|203
1608799500000|2020-12-24 08:45:00|||||||||19
1608799800000|2020-12-24 08:50:00|||||||||81
1608800100000|2020-12-24 08:55:00|||||||||78
1608800400000|2020-12-24 09:00:00|||||||||48
1608800700000|2020-12-24 09:05:00|||||||||23
1608801000000|2020-12-24 09:10:00|||||||||75
1608801300000|2020-12-24 09:15:00|||||||||1
1608801900000|2020-12-24 09:25:00|||||||||2
1608802200000|2020-12-24 09:30:00|||||||||1
1608802500000|2020-12-24 09:35:00|||||||||3
1608802800000|2020-12-24 09:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|161
1608803100000|2020-12-24 09:45:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|97
1608803400000|2020-12-24 09:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|69
1608803700000|2020-12-24 09:55:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|147
1608804000000|2020-12-24 10:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|383
1608804300000|2020-12-24 10:05:00|||||||||3
1608804600000|2020-12-24 10:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|108
1608804900000|2020-12-24 10:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|335
1608805200000|2020-12-24 10:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|182
1608805500000|2020-12-24 10:25:00|||||||||25
1608805800000|2020-12-24 10:30:00|||||||||33
1608806100000|2020-12-24 10:35:00|||||||||121
1608806400000|2020-12-24 10:40:00|||||||||110
1608806700000|2020-12-24 10:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|318
1608807000000|2020-12-24 10:50:00|||||||||2
1608807300000|2020-12-24 10:55:00|||||||||3
1608807600000|2020-12-24 11:00:00|||||||||5
1608807900000|2020-12-24 11:05:00|||||||||27
1608808200000|2020-12-24 11:10:00|||||||||4
1608808500000|2020-12-24 11:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|37
1608808800000|2020-12-24 11:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|253
1608809100000|2020-12-24 11:25:00|||||||||6
1608809400000|2020-12-24 11:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|42
1608809700000|2020-12-24 11:35:00|||||||||126
1608810000000|2020-12-24 11:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|109
1608810300000|2020-12-24 11:45:00|||||||||31
1608810600000|2020-12-24 11:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|37
1608810900000|2020-12-24 11:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|310
1608811200000|2020-12-24 12:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|188
1608811500000|2020-12-24 12:05:00|||||||||10
1608811800000|2020-12-24 12:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|361
1608812100000|2020-12-24 12:15:00|||||||||96
1608812400000|2020-12-24 12:20:00|||||||||604
1608812700000|2020-12-24 12:25:00|||||||||169
1608813000000|2020-12-24 12:30:00|||||||||298
1608813300000|2020-12-24 12:35:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|966
1608813600000|2020-12-24 12:40:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|142
1608813900000|2020-12-24 12:45:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|120
1608814200000|2020-12-24 12:50:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|276
1608814500000|2020-12-24 12:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|639
1608814800000|2020-12-24 13:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|134
1608815100000|2020-12-24 13:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1107
1608815400000|2020-12-24 13:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|88
1608815700000|2020-12-24 13:15:00|||||||||75
1608816000000|2020-12-24 13:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|490
1608816300000|2020-12-24 13:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|730
1608816600000|2020-12-24 13:30:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2074
1608816900000|2020-12-24 13:35:00|||||||||207
1608817200000|2020-12-24 13:40:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|784
1608817500000|2020-12-24 13:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|661
1608817800000|2020-12-24 13:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|118
1608818100000|2020-12-24 13:55:00|||||||||19
1608818400000|2020-12-24 14:00:00|||||||||315
1608818700000|2020-12-24 14:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|630
1608819000000|2020-12-24 14:10:00|||||||||1185
1608819300000|2020-12-24 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1153
1608819600000|2020-12-24 14:20:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1150
1608819900000|2020-12-24 14:25:00|||||||||76
1608820200000|2020-12-24 14:30:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|716
1608820500000|2020-12-24 14:35:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1217
1608820800000|2020-12-24 14:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|239
1608821100000|2020-12-24 14:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1472
1608821400000|2020-12-24 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|981
1608821700000|2020-12-24 14:55:00|||||||||432
1608822000000|2020-12-24 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|757
1608822300000|2020-12-24 15:05:00|||||||||98
1608822600000|2020-12-24 15:10:00|||||||||181
1608822900000|2020-12-24 15:15:00|||||||||141
1608823200000|2020-12-24 15:20:00|||||||||498
1608823500000|2020-12-24 15:25:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2046
1608823800000|2020-12-24 15:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|460
1608824100000|2020-12-24 15:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1556
1608824400000|2020-12-24 15:40:00|||||||||309
1608824700000|2020-12-24 15:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|555
1608825000000|2020-12-24 15:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|515
1608825300000|2020-12-24 15:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|138
1608825600000|2020-12-24 16:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1834
1608825900000|2020-12-24 16:05:00|||||||||170
1608826200000|2020-12-24 16:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3317
1608826500000|2020-12-24 16:15:00|||||||||416
1608826800000|2020-12-24 16:20:00|||||||||236
1608827100000|2020-12-24 16:25:00|||||||||278
1608827400000|2020-12-24 16:30:00|||||||||311
1608827700000|2020-12-24 16:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|548
1608828000000|2020-12-24 16:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|312
1608828300000|2020-12-24 16:45:00|||||||||348
1608828600000|2020-12-24 16:50:00|||||||||306
1608828900000|2020-12-24 16:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1763
1608829200000|2020-12-24 17:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|789
1608829500000|2020-12-24 17:05:00|||||||||1145
1608829800000|2020-12-24 17:10:00|||||||||329
1608830100000|2020-12-24 17:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|362
1608830400000|2020-12-24 17:20:00|||||||||190
1608830700000|2020-12-24 17:25:00|||||||||474
1608831000000|2020-12-24 17:30:00|||||||||457
1608831300000|2020-12-24 17:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1341
1608831600000|2020-12-24 17:40:00|||||||||754
1608831900000|2020-12-24 17:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1363
1608832200000|2020-12-24 17:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1339
1608832500000|2020-12-24 17:55:00|12606.1|12604.1|12608.4|12606.4|12608.4|12606.4|12606.1|12604.1|5417
1608832800000|2020-12-24 18:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2178
1608833100000|2020-12-24 18:05:00|||||||||1382
1608833400000|2020-12-24 18:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1744
1609110000000|2020-12-27 23:00:00|12608|12606|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1044
1609110300000|2020-12-27 23:05:00|||||||||17
1609110600000|2020-12-27 23:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|53
1609110900000|2020-12-27 23:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1015
1609111200000|2020-12-27 23:20:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|683
1609111500000|2020-12-27 23:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|954
1609111800000|2020-12-27 23:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|119
1609112100000|2020-12-27 23:35:00|||||||||27
1609112400000|2020-12-27 23:40:00|||||||||27
1609112700000|2020-12-27 23:45:00|||||||||175
1609113000000|2020-12-27 23:50:00|||||||||97
1609113300000|2020-12-27 23:55:00|||||||||27
1609113600000|2020-12-28 00:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|419
1609113900000|2020-12-28 00:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|150
1609114200000|2020-12-28 00:10:00|||||||||27
1609114500000|2020-12-28 00:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|285
1609114800000|2020-12-28 00:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|87
1609115100000|2020-12-28 00:25:00|||||||||53
1609115400000|2020-12-28 00:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|314
1609115700000|2020-12-28 00:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|169
1609116000000|2020-12-28 00:40:00|||||||||81
1609116300000|2020-12-28 00:45:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|246
1609116600000|2020-12-28 00:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|140
1609116900000|2020-12-28 00:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|43
1609117200000|2020-12-28 01:00:00|||||||||109
1609117500000|2020-12-28 01:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|701
1609117800000|2020-12-28 01:10:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|935
1609118100000|2020-12-28 01:15:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|164
1609118400000|2020-12-28 01:20:00|||||||||42
1609118700000|2020-12-28 01:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|162
1609119000000|2020-12-28 01:30:00|||||||||43
1609119300000|2020-12-28 01:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|251
1609119600000|2020-12-28 01:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|608
1609119900000|2020-12-28 01:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|170
1609120200000|2020-12-28 01:50:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|385
1609120500000|2020-12-28 01:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|177
1609120800000|2020-12-28 02:00:00|||||||||171
1609121100000|2020-12-28 02:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|17
1609121400000|2020-12-28 02:10:00|||||||||4
1609121700000|2020-12-28 02:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|112
1609122000000|2020-12-28 02:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|316
1609122300000|2020-12-28 02:25:00|||||||||16
1609122600000|2020-12-28 02:30:00|||||||||135
1609122900000|2020-12-28 02:35:00|12603|12601|12603|12601|12603|12601|12603|12601|111
1609123200000|2020-12-28 02:40:00|||||||||8
1609123500000|2020-12-28 02:45:00|||||||||20
1609123800000|2020-12-28 02:50:00|||||||||315
1609124100000|2020-12-28 02:55:00|||||||||4
1609124400000|2020-12-28 03:00:00|||||||||6
1609124700000|2020-12-28 03:05:00|||||||||50
1609125000000|2020-12-28 03:10:00|||||||||34
1609125300000|2020-12-28 03:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|140
1609125600000|2020-12-28 03:20:00|||||||||21
1609125900000|2020-12-28 03:25:00|||||||||50
1609126200000|2020-12-28 03:30:00|||||||||10
1609126800000|2020-12-28 03:40:00|||||||||1
1609127100000|2020-12-28 03:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|588
1609127400000|2020-12-28 03:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|139
1609127700000|2020-12-28 03:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|101
1609128000000|2020-12-28 04:00:00|||||||||21
1609128300000|2020-12-28 04:05:00|||||||||1
1609128900000|2020-12-28 04:15:00|||||||||1
1609129500000|2020-12-28 04:25:00|||||||||377
1609129800000|2020-12-28 04:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|318
1609130100000|2020-12-28 04:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|238
1609130400000|2020-12-28 04:40:00|||||||||48
1609130700000|2020-12-28 04:45:00|||||||||264
1609131000000|2020-12-28 04:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|25
1609131300000|2020-12-28 04:55:00|||||||||91
1609131600000|2020-12-28 05:00:00|||||||||63
1609131900000|2020-12-28 05:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|455
1609132200000|2020-12-28 05:10:00|||||||||8
1609132500000|2020-12-28 05:15:00|12603|12601|12603|12601|12603|12601|12603|12601|255
1609132800000|2020-12-28 05:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|136
1609133100000|2020-12-28 05:25:00|12603|12601|12603|12601|12603|12601|12603|12601|125
1609133400000|2020-12-28 05:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|19
1609133700000|2020-12-28 05:35:00|12603|12601|12603|12601|12603|12601|12603|12601|2598
1609134000000|2020-12-28 05:40:00|||||||||61
1609134300000|2020-12-28 05:45:00|||||||||168
1609134600000|2020-12-28 05:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|127
1609134900000|2020-12-28 05:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|126
1609135200000|2020-12-28 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|621
1609135500000|2020-12-28 06:05:00|||||||||19
1609135800000|2020-12-28 06:10:00|||||||||23
1609136100000|2020-12-28 06:15:00|||||||||20
1609136400000|2020-12-28 06:20:00|||||||||19
1609136700000|2020-12-28 06:25:00|||||||||6
1609137000000|2020-12-28 06:30:00|||||||||1
1609137300000|2020-12-28 06:35:00|||||||||31
1609137600000|2020-12-28 06:40:00|||||||||4
1609137900000|2020-12-28 06:45:00|||||||||33
1609138200000|2020-12-28 06:50:00|||||||||28
1609138500000|2020-12-28 06:55:00|||||||||23
1609138800000|2020-12-28 07:00:00|||||||||46
1609139100000|2020-12-28 07:05:00|||||||||270
1609139400000|2020-12-28 07:10:00|||||||||181
1609139700000|2020-12-28 07:15:00|||||||||92
1609140000000|2020-12-28 07:20:00|||||||||113
1609140300000|2020-12-28 07:25:00|||||||||34
1609140600000|2020-12-28 07:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|100
1609140900000|2020-12-28 07:35:00|||||||||52
1609141200000|2020-12-28 07:40:00|||||||||82
1609141500000|2020-12-28 07:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|655
1609141800000|2020-12-28 07:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|448
1609142100000|2020-12-28 07:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|230
1609142400000|2020-12-28 08:00:00|||||||||393
1609142700000|2020-12-28 08:05:00|12603|12601|12603|12601|12603|12601|12603|12601|717
1609143000000|2020-12-28 08:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|395
1609143300000|2020-12-28 08:15:00|||||||||78
1609143600000|2020-12-28 08:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|304
1609143900000|2020-12-28 08:25:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|229
1609144200000|2020-12-28 08:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|661
1609144500000|2020-12-28 08:35:00|||||||||401
1609144800000|2020-12-28 08:40:00|||||||||642
1609145100000|2020-12-28 08:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|816
1609145400000|2020-12-28 08:50:00|||||||||24
1609145700000|2020-12-28 08:55:00|||||||||35
1609146000000|2020-12-28 09:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|114
1609146300000|2020-12-28 09:05:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|140
1609146600000|2020-12-28 09:10:00|||||||||230
1609146900000|2020-12-28 09:15:00|||||||||98
1609147200000|2020-12-28 09:20:00|||||||||576
1609147500000|2020-12-28 09:25:00|||||||||154
1609147800000|2020-12-28 09:30:00|||||||||257
1609148100000|2020-12-28 09:35:00|||||||||150
1609148400000|2020-12-28 09:40:00|||||||||60
1609148700000|2020-12-28 09:45:00|||||||||83
1609149000000|2020-12-28 09:50:00|||||||||75
1609149300000|2020-12-28 09:55:00|||||||||90
1609149600000|2020-12-28 10:00:00|||||||||81
1609149900000|2020-12-28 10:05:00|||||||||544
1609150200000|2020-12-28 10:10:00|||||||||133
1609150500000|2020-12-28 10:15:00|||||||||89
1609150800000|2020-12-28 10:20:00|||||||||69
1609151100000|2020-12-28 10:25:00|||||||||257
1609151400000|2020-12-28 10:30:00|||||||||172
1609151700000|2020-12-28 10:35:00|||||||||121
1609152000000|2020-12-28 10:40:00|||||||||73
1609152300000|2020-12-28 10:45:00|||||||||71
1609152600000|2020-12-28 10:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|112
1609152900000|2020-12-28 10:55:00|||||||||70
1609153200000|2020-12-28 11:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|719
1609153500000|2020-12-28 11:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|398
1609153800000|2020-12-28 11:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|367
1609154100000|2020-12-28 11:15:00|||||||||114
1609154400000|2020-12-28 11:20:00|||||||||112
1609154700000|2020-12-28 11:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|339
1609155000000|2020-12-28 11:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|410
1609155300000|2020-12-28 11:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|659
1609155600000|2020-12-28 11:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|800
1609155900000|2020-12-28 11:45:00|||||||||94
1609156200000|2020-12-28 11:50:00|||||||||117
1609156500000|2020-12-28 11:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1609156800000|2020-12-28 12:00:00|||||||||110
1609157100000|2020-12-28 12:05:00|||||||||322
1609157400000|2020-12-28 12:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|279
1609157700000|2020-12-28 12:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|998
1609158000000|2020-12-28 12:20:00|||||||||197
1609158300000|2020-12-28 12:25:00|||||||||123
1609158600000|2020-12-28 12:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1131
1609158900000|2020-12-28 12:35:00|||||||||74
1609159200000|2020-12-28 12:40:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|496
1609159500000|2020-12-28 12:45:00|||||||||238
1609159800000|2020-12-28 12:50:00|||||||||454
1609160100000|2020-12-28 12:55:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1158
1609160400000|2020-12-28 13:00:00|||||||||204
1609160700000|2020-12-28 13:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1894
1609161000000|2020-12-28 13:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1236
1609161300000|2020-12-28 13:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1055
1609161600000|2020-12-28 13:20:00|12602.2|12600.2|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|1605
1609161900000|2020-12-28 13:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1090
1609162200000|2020-12-28 13:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|290
1609162500000|2020-12-28 13:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|978
1609162800000|2020-12-28 13:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1508
1609163100000|2020-12-28 13:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1456
1609163400000|2020-12-28 13:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2411
1609163700000|2020-12-28 13:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|289
1609164000000|2020-12-28 14:00:00|||||||||731
1609164300000|2020-12-28 14:05:00|||||||||169
1609164600000|2020-12-28 14:10:00|12603|12601|12603|12601|12603|12601|12603|12601|126
1609164900000|2020-12-28 14:15:00|||||||||507
1609165200000|2020-12-28 14:20:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|744
1609165500000|2020-12-28 14:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|658
1609165800000|2020-12-28 14:30:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|692
1609166100000|2020-12-28 14:35:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1170
1609166400000|2020-12-28 14:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|381
1609166700000|2020-12-28 14:45:00|||||||||221
1609167000000|2020-12-28 14:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1908
1609167300000|2020-12-28 14:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2070
1609167600000|2020-12-28 15:00:00|||||||||1661
1609167900000|2020-12-28 15:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1410
1609168200000|2020-12-28 15:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1016
1609168500000|2020-12-28 15:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1771
1609168800000|2020-12-28 15:20:00|||||||||1665
1609169100000|2020-12-28 15:25:00|||||||||953
1609169400000|2020-12-28 15:30:00|||||||||884
1609169700000|2020-12-28 15:35:00|||||||||1108
1609170000000|2020-12-28 15:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1001
1609170300000|2020-12-28 15:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|190
1609170600000|2020-12-28 15:50:00|||||||||787
1609170900000|2020-12-28 15:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1964
1609171200000|2020-12-28 16:00:00|||||||||205
1609171500000|2020-12-28 16:05:00|||||||||1311
1609171800000|2020-12-28 16:10:00|||||||||329
1609172100000|2020-12-28 16:15:00|||||||||641
1609172400000|2020-12-28 16:20:00|||||||||293
1609172700000|2020-12-28 16:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2374
1609173000000|2020-12-28 16:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2397
1609173300000|2020-12-28 16:35:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|298
1609173600000|2020-12-28 16:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|823
1609173900000|2020-12-28 16:45:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|2616
1609174200000|2020-12-28 16:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|2178
1609174500000|2020-12-28 16:55:00|||||||||97
1609174800000|2020-12-28 17:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|586
1609175100000|2020-12-28 17:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1122
1609175400000|2020-12-28 17:10:00|||||||||48
1609175700000|2020-12-28 17:15:00|12599|12597|12599|12597|12599|12597|12599|12597|447
1609176000000|2020-12-28 17:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|974
1609176300000|2020-12-28 17:25:00|||||||||248
1609176600000|2020-12-28 17:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1775
1609176900000|2020-12-28 17:35:00|||||||||1669
1609177200000|2020-12-28 17:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2418
1609177500000|2020-12-28 17:45:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3584
1609177800000|2020-12-28 17:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3813
1609178100000|2020-12-28 17:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2534
1609178400000|2020-12-28 18:00:00|12603|12601|12603|12601|12603|12601|12600.2|12598.2|10582
1609178700000|2020-12-28 18:05:00|12602.2|12600.2|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|5510
1609179000000|2020-12-28 18:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1346
1609179300000|2020-12-28 18:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|908
1609179600000|2020-12-28 18:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1893
1609179900000|2020-12-28 18:25:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1568
1609180200000|2020-12-28 18:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1375
1609180500000|2020-12-28 18:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|271
1609180800000|2020-12-28 18:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2228
1609181100000|2020-12-28 18:45:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|2102
1609181400000|2020-12-28 18:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|830
1609181700000|2020-12-28 18:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1537
1609182000000|2020-12-28 19:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1213
1609182300000|2020-12-28 19:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1027
1609182600000|2020-12-28 19:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|192
1609182900000|2020-12-28 19:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|591
1609183200000|2020-12-28 19:20:00|||||||||735
1609183500000|2020-12-28 19:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|978
1609183800000|2020-12-28 19:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|277
1609184100000|2020-12-28 19:35:00|||||||||559
1609184400000|2020-12-28 19:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1242
1609184700000|2020-12-28 19:45:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|863
1609185000000|2020-12-28 19:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1724
1609185300000|2020-12-28 19:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|3771
1609185600000|2020-12-28 20:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1471
1609185900000|2020-12-28 20:05:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|1791
1609186200000|2020-12-28 20:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1263
1609186500000|2020-12-28 20:15:00|||||||||808
1609186800000|2020-12-28 20:20:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2421
1609187100000|2020-12-28 20:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1667
1609187400000|2020-12-28 20:30:00|||||||||461
1609187700000|2020-12-28 20:35:00|||||||||154
1609188000000|2020-12-28 20:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|4802
1609188300000|2020-12-28 20:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1721
1609188600000|2020-12-28 20:50:00|||||||||335
1609188900000|2020-12-28 20:55:00|||||||||931
1609189200000|2020-12-28 21:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|2959
1609189500000|2020-12-28 21:05:00|||||||||954
1609189800000|2020-12-28 21:10:00|||||||||287
1609190100000|2020-12-28 21:15:00|||||||||747
1609190400000|2020-12-28 21:20:00|||||||||102
1609190700000|2020-12-28 21:25:00|||||||||124
1609191000000|2020-12-28 21:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|980
1609191300000|2020-12-28 21:35:00|||||||||55
1609191600000|2020-12-28 21:40:00|||||||||928
1609191900000|2020-12-28 21:45:00|||||||||1208
1609192200000|2020-12-28 21:50:00|||||||||90
1609192500000|2020-12-28 21:55:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1647
1609196400000|2020-12-28 23:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|305
1609196700000|2020-12-28 23:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|431
1609197000000|2020-12-28 23:10:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|305
1609197300000|2020-12-28 23:15:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|189
1609197600000|2020-12-28 23:20:00|||||||||306
1609197900000|2020-12-28 23:25:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|370
1609198200000|2020-12-28 23:30:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|132
1609198500000|2020-12-28 23:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|621
1609198800000|2020-12-28 23:40:00|||||||||1
1609199400000|2020-12-28 23:50:00|||||||||4
1609199700000|2020-12-28 23:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|576
1609200000000|2020-12-29 00:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|366
1609200300000|2020-12-29 00:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|539
1609200600000|2020-12-29 00:10:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|167
1609200900000|2020-12-29 00:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608|12606|216
1609201200000|2020-12-29 00:20:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|235
1609201500000|2020-12-29 00:25:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|212
1609201800000|2020-12-29 00:30:00|||||||||300
1609202100000|2020-12-29 00:35:00|||||||||68
1609202400000|2020-12-29 00:40:00|||||||||1
1609203000000|2020-12-29 00:50:00|||||||||79
1609203300000|2020-12-29 00:55:00|||||||||43
1609203600000|2020-12-29 01:00:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|320
1609203900000|2020-12-29 01:05:00|||||||||231
1609204200000|2020-12-29 01:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|245
1609204500000|2020-12-29 01:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|89
1609204800000|2020-12-29 01:20:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|26
1609205100000|2020-12-29 01:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|206
1609205400000|2020-12-29 01:30:00|||||||||78
1609205700000|2020-12-29 01:35:00|||||||||3
1609206000000|2020-12-29 01:40:00|||||||||6
1609206300000|2020-12-29 01:45:00|||||||||9
1609206600000|2020-12-29 01:50:00|||||||||5
1609206900000|2020-12-29 01:55:00|||||||||10
1609207200000|2020-12-29 02:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|735
1609207500000|2020-12-29 02:05:00|||||||||77
1609207800000|2020-12-29 02:10:00|||||||||146
1609208100000|2020-12-29 02:15:00|||||||||13
1609208400000|2020-12-29 02:20:00|||||||||31
1609208700000|2020-12-29 02:25:00|||||||||9
1609209000000|2020-12-29 02:30:00|||||||||8
1609209300000|2020-12-29 02:35:00|||||||||16
1609209600000|2020-12-29 02:40:00|||||||||50
1609209900000|2020-12-29 02:45:00|||||||||3
1609210200000|2020-12-29 02:50:00|||||||||56
1609210500000|2020-12-29 02:55:00|||||||||49
1609210800000|2020-12-29 03:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|43
1609211400000|2020-12-29 03:10:00|||||||||3
1609211700000|2020-12-29 03:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|264
1609212000000|2020-12-29 03:20:00|||||||||66
1609212300000|2020-12-29 03:25:00|||||||||60
1609212600000|2020-12-29 03:30:00|||||||||2
1609212900000|2020-12-29 03:35:00|||||||||32
1609213200000|2020-12-29 03:40:00|||||||||21
1609213500000|2020-12-29 03:45:00|||||||||17
1609213800000|2020-12-29 03:50:00|||||||||23
1609214100000|2020-12-29 03:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|395
1609214400000|2020-12-29 04:00:00|||||||||124
1609214700000|2020-12-29 04:05:00|||||||||28
1609215000000|2020-12-29 04:10:00|||||||||7
1609215300000|2020-12-29 04:15:00|||||||||37
1609215600000|2020-12-29 04:20:00|||||||||87
1609215900000|2020-12-29 04:25:00|||||||||248
1609216200000|2020-12-29 04:30:00|||||||||3
1609216500000|2020-12-29 04:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|212
1609216800000|2020-12-29 04:40:00|||||||||23
1609217100000|2020-12-29 04:45:00|||||||||12
1609217400000|2020-12-29 04:50:00|||||||||133
1609217700000|2020-12-29 04:55:00|||||||||9
1609218000000|2020-12-29 05:00:00|||||||||8
1609218300000|2020-12-29 05:05:00|||||||||8
1609218600000|2020-12-29 05:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|681
1609218900000|2020-12-29 05:15:00|||||||||33
1609219200000|2020-12-29 05:20:00|||||||||39
1609219500000|2020-12-29 05:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|140
1609219800000|2020-12-29 05:30:00|||||||||1
1609220700000|2020-12-29 05:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|390
1609221000000|2020-12-29 05:50:00|||||||||2
1609221600000|2020-12-29 06:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|94
1609221900000|2020-12-29 06:05:00|||||||||13
1609222200000|2020-12-29 06:10:00|||||||||6
1609222500000|2020-12-29 06:15:00|||||||||3
1609222800000|2020-12-29 06:20:00|||||||||15
1609223100000|2020-12-29 06:25:00|||||||||9
1609223400000|2020-12-29 06:30:00|||||||||1
1609223700000|2020-12-29 06:35:00|||||||||5
1609224000000|2020-12-29 06:40:00|||||||||7
1609224300000|2020-12-29 06:45:00|||||||||8
1609224600000|2020-12-29 06:50:00|||||||||21
1609224900000|2020-12-29 06:55:00|||||||||24
1609225200000|2020-12-29 07:00:00|||||||||112
1609225500000|2020-12-29 07:05:00|||||||||252
1609225800000|2020-12-29 07:10:00|||||||||128
1609226100000|2020-12-29 07:15:00|||||||||263
1609226400000|2020-12-29 07:20:00|||||||||67
1609226700000|2020-12-29 07:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|292
1609227000000|2020-12-29 07:30:00|||||||||133
1609227300000|2020-12-29 07:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|787
1609227600000|2020-12-29 07:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1273
1609227900000|2020-12-29 07:45:00|||||||||12
1609228200000|2020-12-29 07:50:00|||||||||60
1609228500000|2020-12-29 07:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|477
1609228800000|2020-12-29 08:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|287
1609229100000|2020-12-29 08:05:00|||||||||229
1609229400000|2020-12-29 08:10:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|404
1609229700000|2020-12-29 08:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1581
1609230000000|2020-12-29 08:20:00|||||||||55
1609230300000|2020-12-29 08:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|97
1609230600000|2020-12-29 08:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|823
1609230900000|2020-12-29 08:35:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1130
1609231200000|2020-12-29 08:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|735
1609231500000|2020-12-29 08:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|271
1609231800000|2020-12-29 08:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|311
1609232100000|2020-12-29 08:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|464
1609232400000|2020-12-29 09:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|563
1609232700000|2020-12-29 09:05:00|||||||||122
1609233000000|2020-12-29 09:10:00|||||||||11
1609233300000|2020-12-29 09:15:00|||||||||51
1609233600000|2020-12-29 09:20:00|||||||||26
1609233900000|2020-12-29 09:25:00|||||||||60
1609234200000|2020-12-29 09:30:00|||||||||126
1609234500000|2020-12-29 09:35:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|352
1609234800000|2020-12-29 09:40:00|||||||||39
1609235100000|2020-12-29 09:45:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|363
1609235400000|2020-12-29 09:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|262
1609235700000|2020-12-29 09:55:00|||||||||77
1609236000000|2020-12-29 10:00:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|391
1609236300000|2020-12-29 10:05:00|||||||||135
1609236600000|2020-12-29 10:10:00|||||||||21
1609236900000|2020-12-29 10:15:00|||||||||126
1609237200000|2020-12-29 10:20:00|||||||||34
1609237500000|2020-12-29 10:25:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|119
1609237800000|2020-12-29 10:30:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|189
1609238100000|2020-12-29 10:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|500
1609238400000|2020-12-29 10:40:00|||||||||16
1609238700000|2020-12-29 10:45:00|||||||||158
1609239000000|2020-12-29 10:50:00|||||||||143
1609239300000|2020-12-29 10:55:00|||||||||100
1609239600000|2020-12-29 11:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|351
1609239900000|2020-12-29 11:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|260
1609240200000|2020-12-29 11:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|288
1609240500000|2020-12-29 11:15:00|||||||||27
1609240800000|2020-12-29 11:20:00|||||||||55
1609241100000|2020-12-29 11:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|888
1609241400000|2020-12-29 11:30:00|||||||||126
1609241700000|2020-12-29 11:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|122
1609242000000|2020-12-29 11:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|167
1609242300000|2020-12-29 11:45:00|||||||||242
1609242600000|2020-12-29 11:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|354
1609242900000|2020-12-29 11:55:00|||||||||124
1609243200000|2020-12-29 12:00:00|||||||||323
1609243500000|2020-12-29 12:05:00|12608|12606|12607.6|12605.6|12608|12606|12607.6|12605.6|168
1609243800000|2020-12-29 12:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|528
1609244100000|2020-12-29 12:15:00|||||||||58
1609244400000|2020-12-29 12:20:00|||||||||444
1609244700000|2020-12-29 12:25:00|||||||||328
1609245000000|2020-12-29 12:30:00|||||||||190
1609245300000|2020-12-29 12:35:00|||||||||530
1609245600000|2020-12-29 12:40:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|156
1609245900000|2020-12-29 12:45:00|||||||||214
1609246200000|2020-12-29 12:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1477
1609246500000|2020-12-29 12:55:00|||||||||77
1609246800000|2020-12-29 13:00:00|||||||||171
1609247100000|2020-12-29 13:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1985
1609247400000|2020-12-29 13:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|726
1609247700000|2020-12-29 13:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1617
1609248000000|2020-12-29 13:20:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1951
1609248300000|2020-12-29 13:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1770
1609248600000|2020-12-29 13:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|96
1609248900000|2020-12-29 13:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|3262
1609249200000|2020-12-29 13:40:00|||||||||1389
1609249500000|2020-12-29 13:45:00|||||||||126
1609249800000|2020-12-29 13:50:00|||||||||198
1609250100000|2020-12-29 13:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1427
1609250400000|2020-12-29 14:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1997
1609250700000|2020-12-29 14:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1265
1609251000000|2020-12-29 14:10:00|||||||||639
1609251300000|2020-12-29 14:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|488
1609251600000|2020-12-29 14:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|476
1609251900000|2020-12-29 14:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|347
1609252200000|2020-12-29 14:30:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1379
1609252500000|2020-12-29 14:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|433
1609252800000|2020-12-29 14:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2218
1609253100000|2020-12-29 14:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1464
1609253400000|2020-12-29 14:50:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1066
1609253700000|2020-12-29 14:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1577
1609254000000|2020-12-29 15:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1940
1609254300000|2020-12-29 15:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|658
1609254600000|2020-12-29 15:10:00|||||||||85
1609254900000|2020-12-29 15:15:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12607.6|12605.6|2886
1609255200000|2020-12-29 15:20:00|||||||||483
1609255500000|2020-12-29 15:25:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|242
1609255800000|2020-12-29 15:30:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|2440
1609256100000|2020-12-29 15:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1505
1609256400000|2020-12-29 15:40:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|983
1609256700000|2020-12-29 15:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1919
1609257000000|2020-12-29 15:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|381
1609257300000|2020-12-29 15:55:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1664
1609257600000|2020-12-29 16:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|561
1609257900000|2020-12-29 16:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1556
1609258200000|2020-12-29 16:10:00|||||||||231
1609258500000|2020-12-29 16:15:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|2665
1609258800000|2020-12-29 16:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2578
1609259100000|2020-12-29 16:25:00|||||||||93
1609259400000|2020-12-29 16:30:00|12610|12608|12610|12608|12610|12608|12610|12608|712
1609259700000|2020-12-29 16:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|3261
1609260000000|2020-12-29 16:40:00|||||||||368
1609260300000|2020-12-29 16:45:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|6883
1609260600000|2020-12-29 16:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|836
1609260900000|2020-12-29 16:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1325
1609261200000|2020-12-29 17:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|571
1609261500000|2020-12-29 17:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2897
1609261800000|2020-12-29 17:10:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1509
1609262100000|2020-12-29 17:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|820
1609262400000|2020-12-29 17:20:00|12609.2|12607.2|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|1618
1609262700000|2020-12-29 17:25:00|||||||||848
1609263000000|2020-12-29 17:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3407
1609263300000|2020-12-29 17:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1204
1609263600000|2020-12-29 17:40:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3519
1609263900000|2020-12-29 17:45:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|770
1609264200000|2020-12-29 17:50:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|4725
1609264500000|2020-12-29 17:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2481
1609264800000|2020-12-29 18:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|4037
1609265100000|2020-12-29 18:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|986
1609265400000|2020-12-29 18:10:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|636
1609265700000|2020-12-29 18:15:00|||||||||604
1609266000000|2020-12-29 18:20:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|888
1609266300000|2020-12-29 18:25:00|||||||||314
1609266600000|2020-12-29 18:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|520
1609266900000|2020-12-29 18:35:00|||||||||64
1609267200000|2020-12-29 18:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1488
1609267500000|2020-12-29 18:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1490
1609267800000|2020-12-29 18:50:00|||||||||217
1609268100000|2020-12-29 18:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|3450
1609268400000|2020-12-29 19:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1661
1609268700000|2020-12-29 19:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|898
1609269000000|2020-12-29 19:10:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1563
1609269300000|2020-12-29 19:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|962
1609269600000|2020-12-29 19:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1743
1609269900000|2020-12-29 19:25:00|12610|12608|12610|12608|12610|12608|12610|12608|302
1609270200000|2020-12-29 19:30:00|||||||||1245
1609270500000|2020-12-29 19:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2062
1609270800000|2020-12-29 19:40:00|12610|12608|12610|12608|12610|12608|12610|12608|467
1609271100000|2020-12-29 19:45:00|||||||||666
1609271400000|2020-12-29 19:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1488
1609271700000|2020-12-29 19:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3061
1609272000000|2020-12-29 20:00:00|||||||||2323
1609272300000|2020-12-29 20:05:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|330
1609272600000|2020-12-29 20:10:00|||||||||521
1609272900000|2020-12-29 20:15:00|||||||||103
1609273200000|2020-12-29 20:20:00|||||||||13
1609273500000|2020-12-29 20:25:00|||||||||97
1609273800000|2020-12-29 20:30:00|||||||||31
1609274100000|2020-12-29 20:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1162
1609274400000|2020-12-29 20:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1111
1609274700000|2020-12-29 20:45:00|||||||||97
1609275000000|2020-12-29 20:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|2139
1609275300000|2020-12-29 20:55:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1764
1609275600000|2020-12-29 21:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1670
1609275900000|2020-12-29 21:05:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1343
1609276200000|2020-12-29 21:10:00|||||||||59
1609276500000|2020-12-29 21:15:00|||||||||34
1609276800000|2020-12-29 21:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|398
1609277100000|2020-12-29 21:25:00|||||||||6
1609277400000|2020-12-29 21:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|216
1609277700000|2020-12-29 21:35:00|||||||||105
1609278000000|2020-12-29 21:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|304
1609278300000|2020-12-29 21:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|591
1609278600000|2020-12-29 21:50:00|||||||||310
1609278900000|2020-12-29 21:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1090
1609282800000|2020-12-29 23:00:00|12607.6|12605.6|12608.4|12606.4|12608.8|12606.8|12607.6|12605.6|168
1609283100000|2020-12-29 23:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|162
1609283400000|2020-12-29 23:10:00|||||||||164
1609283700000|2020-12-29 23:15:00|12608.4|12606.4|12608.8|12606.8|12609.2|12607.2|12608.4|12606.4|308
1609284000000|2020-12-29 23:20:00|12609.2|12607.2|12608.8|12606.8|12609.2|12607.2|12608.4|12606.4|106
1609284300000|2020-12-29 23:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|80
1609284600000|2020-12-29 23:30:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|267
1609284900000|2020-12-29 23:35:00|||||||||35
1609285200000|2020-12-29 23:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|115
1609285500000|2020-12-29 23:45:00|||||||||50
1609285800000|2020-12-29 23:50:00|||||||||45
1609286100000|2020-12-29 23:55:00|||||||||15
1609286400000|2020-12-30 00:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|426
1609286700000|2020-12-30 00:05:00|||||||||19
1609287000000|2020-12-30 00:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|48
1609287300000|2020-12-30 00:15:00|||||||||22
1609287600000|2020-12-30 00:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|45
1609287900000|2020-12-30 00:25:00|||||||||220
1609288200000|2020-12-30 00:30:00|||||||||272
1609288500000|2020-12-30 00:35:00|||||||||341
1609288800000|2020-12-30 00:40:00|||||||||12
1609289100000|2020-12-30 00:45:00|||||||||11
1609289400000|2020-12-30 00:50:00|||||||||132
1609289700000|2020-12-30 00:55:00|||||||||27
1609290000000|2020-12-30 01:00:00|||||||||11
1609290300000|2020-12-30 01:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|46
1609290600000|2020-12-30 01:10:00|||||||||41
1609290900000|2020-12-30 01:15:00|||||||||41
1609291200000|2020-12-30 01:20:00|||||||||33
1609291500000|2020-12-30 01:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|109
1609291800000|2020-12-30 01:30:00|||||||||18
1609292100000|2020-12-30 01:35:00|||||||||201
1609292400000|2020-12-30 01:40:00|||||||||94
1609292700000|2020-12-30 01:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|251
1609293000000|2020-12-30 01:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|543
1609293300000|2020-12-30 01:55:00|||||||||172
1609293600000|2020-12-30 02:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|61
1609293900000|2020-12-30 02:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|50
1609294200000|2020-12-30 02:10:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|75
1609294500000|2020-12-30 02:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|149
1609294800000|2020-12-30 02:20:00|||||||||2
1609295100000|2020-12-30 02:25:00|||||||||2
1609295400000|2020-12-30 02:30:00|||||||||3
1609296000000|2020-12-30 02:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|63
1609296300000|2020-12-30 02:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|165
1609296600000|2020-12-30 02:50:00|||||||||8
1609296900000|2020-12-30 02:55:00|||||||||16
1609297200000|2020-12-30 03:00:00|||||||||19
1609297500000|2020-12-30 03:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|206
1609297800000|2020-12-30 03:10:00|||||||||88
1609298100000|2020-12-30 03:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|232
1609298400000|2020-12-30 03:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|246
1609298700000|2020-12-30 03:25:00|||||||||15
1609299000000|2020-12-30 03:30:00|||||||||22
1609299300000|2020-12-30 03:35:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|287
1609299600000|2020-12-30 03:40:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|101
1609299900000|2020-12-30 03:45:00|||||||||3
1609300200000|2020-12-30 03:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|51
1609300500000|2020-12-30 03:55:00|12610|12608|12610|12608|12610|12608|12610|12608|43
1609300800000|2020-12-30 04:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|316
1609301100000|2020-12-30 04:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|87
1609301400000|2020-12-30 04:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|157
1609301700000|2020-12-30 04:15:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|187
1609302000000|2020-12-30 04:20:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|138
1609302300000|2020-12-30 04:25:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.8|12606.8|45
1609302600000|2020-12-30 04:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|267
1609302900000|2020-12-30 04:35:00|12608.8|12606.8|12610|12608|12610|12608|12608.8|12606.8|1989
1609303200000|2020-12-30 04:40:00|||||||||2
1609303500000|2020-12-30 04:45:00|||||||||9
1609303800000|2020-12-30 04:50:00|||||||||6
1609304100000|2020-12-30 04:55:00|||||||||3
1609304400000|2020-12-30 05:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|247
1609304700000|2020-12-30 05:05:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|297
1609305000000|2020-12-30 05:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1736
1609305300000|2020-12-30 05:15:00|||||||||1508
1609305600000|2020-12-30 05:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|131
1609305900000|2020-12-30 05:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|98
1609306200000|2020-12-30 05:30:00|||||||||66
1609306500000|2020-12-30 05:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|21
1609306800000|2020-12-30 05:40:00|||||||||3
1609307100000|2020-12-30 05:45:00|||||||||1
1609307400000|2020-12-30 05:50:00|||||||||8
1609307700000|2020-12-30 05:55:00|||||||||10
1609308000000|2020-12-30 06:00:00|||||||||1
1609308300000|2020-12-30 06:05:00|||||||||5
1609308600000|2020-12-30 06:10:00|||||||||23
1609308900000|2020-12-30 06:15:00|||||||||12
1609309200000|2020-12-30 06:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|73
1609309500000|2020-12-30 06:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|31
1609309800000|2020-12-30 06:30:00|||||||||69
1609310100000|2020-12-30 06:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|289
1609310400000|2020-12-30 06:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|23
1609310700000|2020-12-30 06:45:00|||||||||69
1609311000000|2020-12-30 06:50:00|||||||||63
1609311300000|2020-12-30 06:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|228
1609311600000|2020-12-30 07:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|564
1609311900000|2020-12-30 07:05:00|12607.3|12605.3|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|138
1609312200000|2020-12-30 07:10:00|||||||||38
1609312500000|2020-12-30 07:15:00|||||||||54
1609312800000|2020-12-30 07:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|314
1609313100000|2020-12-30 07:25:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|70
1609313400000|2020-12-30 07:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|78
1609313700000|2020-12-30 07:35:00|||||||||13
1609314000000|2020-12-30 07:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|609
1609314300000|2020-12-30 07:45:00|||||||||29
1609314600000|2020-12-30 07:50:00|||||||||137
1609314900000|2020-12-30 07:55:00|||||||||34
1609315200000|2020-12-30 08:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|695
1609315500000|2020-12-30 08:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1007
1609315800000|2020-12-30 08:10:00|||||||||121
1609316100000|2020-12-30 08:15:00|||||||||110
1609316400000|2020-12-30 08:20:00|||||||||132
1609316700000|2020-12-30 08:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|374
1609317000000|2020-12-30 08:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|358
1609317300000|2020-12-30 08:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|193
1609317600000|2020-12-30 08:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|120
1609317900000|2020-12-30 08:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|799
1609318200000|2020-12-30 08:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|557
1609318500000|2020-12-30 08:55:00|||||||||122
1609318800000|2020-12-30 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|809
1609319100000|2020-12-30 09:05:00|||||||||132
1609319400000|2020-12-30 09:10:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|452
1609319700000|2020-12-30 09:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|529
1609320000000|2020-12-30 09:20:00|||||||||110
1609320300000|2020-12-30 09:25:00|||||||||99
1609320600000|2020-12-30 09:30:00|||||||||21
1609320900000|2020-12-30 09:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|160
1609321200000|2020-12-30 09:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|489
1609321500000|2020-12-30 09:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|291
1609321800000|2020-12-30 09:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|416
1609322100000|2020-12-30 09:55:00|||||||||38
1609322400000|2020-12-30 10:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|244
1609322700000|2020-12-30 10:05:00|||||||||26
1609323000000|2020-12-30 10:10:00|||||||||144
1609323300000|2020-12-30 10:15:00|||||||||46
1609323600000|2020-12-30 10:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|84
1609323900000|2020-12-30 10:25:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|292
1609324200000|2020-12-30 10:30:00|||||||||68
1609324500000|2020-12-30 10:35:00|||||||||28
1609324800000|2020-12-30 10:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|80
1609325100000|2020-12-30 10:45:00|||||||||34
1609325400000|2020-12-30 10:50:00|||||||||87
1609325700000|2020-12-30 10:55:00|||||||||104
1609326000000|2020-12-30 11:00:00|||||||||66
1609326300000|2020-12-30 11:05:00|||||||||504
1609326600000|2020-12-30 11:10:00|12603|12601|12603|12601|12603|12601|12603|12601|356
1609326900000|2020-12-30 11:15:00|||||||||34
1609327200000|2020-12-30 11:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|944
1609327500000|2020-12-30 11:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|237
1609327800000|2020-12-30 11:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|300
1609328100000|2020-12-30 11:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|142
1609328400000|2020-12-30 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|109
1609328700000|2020-12-30 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|363
1609329000000|2020-12-30 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|993
1609329300000|2020-12-30 11:55:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|668
1609329600000|2020-12-30 12:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|123
1609329900000|2020-12-30 12:05:00|||||||||11
1609330200000|2020-12-30 12:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|358
1609330500000|2020-12-30 12:15:00|||||||||237
1609330800000|2020-12-30 12:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|218
1609331100000|2020-12-30 12:25:00|||||||||51
1609331400000|2020-12-30 12:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|188
1609331700000|2020-12-30 12:35:00|||||||||44
1609332000000|2020-12-30 12:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|477
1609332300000|2020-12-30 12:45:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|801
1609332600000|2020-12-30 12:50:00|||||||||53
1609332900000|2020-12-30 12:55:00|||||||||61
1609333200000|2020-12-30 13:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1615
1609333500000|2020-12-30 13:05:00|||||||||1878
1609333800000|2020-12-30 13:10:00|||||||||764
1609334100000|2020-12-30 13:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2771
1609334400000|2020-12-30 13:20:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1477
1609334700000|2020-12-30 13:25:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2287
1609335000000|2020-12-30 13:30:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|623
1609335300000|2020-12-30 13:35:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1132
1609335600000|2020-12-30 13:40:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|1244
1609335900000|2020-12-30 13:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2272
1609336200000|2020-12-30 13:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|624
1609336500000|2020-12-30 13:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|404
1609336800000|2020-12-30 14:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|607
1609337100000|2020-12-30 14:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2437
1609337400000|2020-12-30 14:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|244
1609337700000|2020-12-30 14:15:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|626
1609338000000|2020-12-30 14:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|431
1609338300000|2020-12-30 14:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1158
1609338600000|2020-12-30 14:30:00|||||||||1645
1609338900000|2020-12-30 14:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1429
1609339200000|2020-12-30 14:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1249
1609339500000|2020-12-30 14:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1657
1609339800000|2020-12-30 14:50:00|12609.6|12607.6|12611.5|12609.5|12611.5|12609.5|12609.6|12607.6|7880
1609340100000|2020-12-30 14:55:00|12610.8|12608.8|12610|12608|12611.5|12609.5|12610|12608|3148
1609340400000|2020-12-30 15:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1077
1609340700000|2020-12-30 15:05:00|12609.6|12607.6|12609.2|12607.2|12609.6|12607.6|12609.2|12607.2|799
1609341000000|2020-12-30 15:10:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1314
1609341300000|2020-12-30 15:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1093
1609341600000|2020-12-30 15:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|561
1609341900000|2020-12-30 15:25:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1614
1609342200000|2020-12-30 15:30:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|936
1609342500000|2020-12-30 15:35:00|||||||||276
1609342800000|2020-12-30 15:40:00|||||||||399
1609343100000|2020-12-30 15:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|205
1609343400000|2020-12-30 15:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1298
1609343700000|2020-12-30 15:55:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1840
1609344000000|2020-12-30 16:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|623
1609344300000|2020-12-30 16:05:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|966
1609344600000|2020-12-30 16:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1853
1609344900000|2020-12-30 16:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|920
1609345200000|2020-12-30 16:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1053
1609345500000|2020-12-30 16:25:00|12610|12608|12610|12608|12610|12608|12610|12608|281
1609345800000|2020-12-30 16:30:00|||||||||187
1609346100000|2020-12-30 16:35:00|||||||||258
1609346400000|2020-12-30 16:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|498
1609346700000|2020-12-30 16:45:00|||||||||106
1609347000000|2020-12-30 16:50:00|||||||||297
1609347300000|2020-12-30 16:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1056
1609347600000|2020-12-30 17:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1613
1609347900000|2020-12-30 17:05:00|||||||||83
1609348200000|2020-12-30 17:10:00|||||||||486
1609348500000|2020-12-30 17:15:00|12610|12608|12610|12608|12610|12608|12610|12608|968
1609348800000|2020-12-30 17:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1201
1609349100000|2020-12-30 17:25:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|1467
1609349400000|2020-12-30 17:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1025
1609349700000|2020-12-30 17:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1155
1609350000000|2020-12-30 17:40:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1633
1609350300000|2020-12-30 17:45:00|||||||||435
1609350600000|2020-12-30 17:50:00|||||||||521
1609350900000|2020-12-30 17:55:00|||||||||707
1609351200000|2020-12-30 18:00:00|||||||||662
1609351500000|2020-12-30 18:05:00|||||||||818
1609351800000|2020-12-30 18:10:00|||||||||677
1609352100000|2020-12-30 18:15:00|||||||||532
1609352400000|2020-12-30 18:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1101
1609352700000|2020-12-30 18:25:00|||||||||369
1609353000000|2020-12-30 18:30:00|||||||||1020
1609353300000|2020-12-30 18:35:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1164
1609353600000|2020-12-30 18:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1681
1609353900000|2020-12-30 18:45:00|||||||||177
1609354200000|2020-12-30 18:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1541
1609354500000|2020-12-30 18:55:00|||||||||1355
1609354800000|2020-12-30 19:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1911
1609355100000|2020-12-30 19:05:00|||||||||1483
1609355400000|2020-12-30 19:10:00|||||||||1849
1609355700000|2020-12-30 19:15:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1726
1609356000000|2020-12-30 19:20:00|||||||||783
1609356300000|2020-12-30 19:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2340
1609356600000|2020-12-30 19:30:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|2580
1609356900000|2020-12-30 19:35:00|||||||||1993
1609357200000|2020-12-30 19:40:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|2338
1609357500000|2020-12-30 19:45:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1619
1609357800000|2020-12-30 19:50:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|1322
1609358100000|2020-12-30 19:55:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|3108
1609358400000|2020-12-30 20:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|6015
1609358700000|2020-12-30 20:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|157
1609359000000|2020-12-30 20:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|2523
1609359300000|2020-12-30 20:15:00|||||||||101
1609359600000|2020-12-30 20:20:00|||||||||166
1609359900000|2020-12-30 20:25:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1116
1609360200000|2020-12-30 20:30:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|511
1609360500000|2020-12-30 20:35:00|||||||||92
1609360800000|2020-12-30 20:40:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|2727
1609361100000|2020-12-30 20:45:00|||||||||243
1609361400000|2020-12-30 20:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|736
1609361700000|2020-12-30 20:55:00|||||||||684
1609362000000|2020-12-30 21:00:00|||||||||1907
1609362300000|2020-12-30 21:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1382
1609362600000|2020-12-30 21:10:00|||||||||588
1609362900000|2020-12-30 21:15:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|588
1609363200000|2020-12-30 21:20:00|||||||||605
1609363500000|2020-12-30 21:25:00|||||||||848
1609363800000|2020-12-30 21:30:00|||||||||508
1609364100000|2020-12-30 21:35:00|||||||||834
1609364400000|2020-12-30 21:40:00|||||||||354
1609364700000|2020-12-30 21:45:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2180
1609365000000|2020-12-30 21:50:00|||||||||772
1609365300000|2020-12-30 21:55:00|||||||||1362
1609369200000|2020-12-30 23:00:00|12611.9|12609.9|12611.5|12609.5|12611.9|12609.9|12611.5|12609.5|98
1609369800000|2020-12-30 23:10:00|||||||||80
1609370100000|2020-12-30 23:15:00|12611.9|12609.9|12611.9|12609.9|12611.9|12609.9|12611.9|12609.9|200
1609370400000|2020-12-30 23:20:00|12611.5|12609.5|12611.5|12609.5|12611.9|12609.9|12611.5|12609.5|87
1609370700000|2020-12-30 23:25:00|||||||||25
1609371000000|2020-12-30 23:30:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|282
1609371300000|2020-12-30 23:35:00|||||||||6
1609371600000|2020-12-30 23:40:00|||||||||4
1609371900000|2020-12-30 23:45:00|||||||||23
1609372500000|2020-12-30 23:55:00|||||||||12
1609373100000|2020-12-31 00:05:00|||||||||2
1609373400000|2020-12-31 00:10:00|||||||||9
1609374000000|2020-12-31 00:20:00|||||||||2
1609374300000|2020-12-31 00:25:00|||||||||5
1609374600000|2020-12-31 00:30:00|||||||||3
1609374900000|2020-12-31 00:35:00|||||||||1
1609375500000|2020-12-31 00:45:00|||||||||5
1609375800000|2020-12-31 00:50:00|||||||||92
1609376100000|2020-12-31 00:55:00|||||||||31
1609376400000|2020-12-31 01:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|34
1609376700000|2020-12-31 01:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|82
1609377000000|2020-12-31 01:10:00|||||||||2
1609377300000|2020-12-31 01:15:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|76
1609377600000|2020-12-31 01:20:00|||||||||6
1609377900000|2020-12-31 01:25:00|||||||||4
1609378200000|2020-12-31 01:30:00|||||||||216
1609378500000|2020-12-31 01:35:00|||||||||14
1609379700000|2020-12-31 01:55:00|||||||||6
1609380000000|2020-12-31 02:00:00|||||||||16
1609380300000|2020-12-31 02:05:00|||||||||1
1609380600000|2020-12-31 02:10:00|||||||||12
1609381200000|2020-12-31 02:20:00|||||||||235
1609381500000|2020-12-31 02:25:00|||||||||7
1609381800000|2020-12-31 02:30:00|||||||||1
1609382100000|2020-12-31 02:35:00|||||||||36
1609382400000|2020-12-31 02:40:00|||||||||82
1609382700000|2020-12-31 02:45:00|||||||||475
1609383000000|2020-12-31 02:50:00|12612.7|12610.7|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|786
1609383300000|2020-12-31 02:55:00|||||||||857
1609383600000|2020-12-31 03:00:00|||||||||540
1609383900000|2020-12-31 03:05:00|||||||||498
1609384200000|2020-12-31 03:10:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|565
1609384500000|2020-12-31 03:15:00|||||||||489
1609384800000|2020-12-31 03:20:00|||||||||516
1609385100000|2020-12-31 03:25:00|||||||||819
1609385400000|2020-12-31 03:30:00|||||||||690
1609385700000|2020-12-31 03:35:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|597
1609386000000|2020-12-31 03:40:00|||||||||480
1609386300000|2020-12-31 03:45:00|||||||||547
1609386600000|2020-12-31 03:50:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|386
1609386900000|2020-12-31 03:55:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|326
1609387200000|2020-12-31 04:00:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|427
1609387500000|2020-12-31 04:05:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|419
1609387800000|2020-12-31 04:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|380
1609388100000|2020-12-31 04:15:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|548
1609388400000|2020-12-31 04:20:00|||||||||523
1609388700000|2020-12-31 04:25:00|||||||||500
1609389000000|2020-12-31 04:30:00|||||||||648
1609389300000|2020-12-31 04:35:00|||||||||530
1609389600000|2020-12-31 04:40:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|804
1609389900000|2020-12-31 04:45:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|731
1609390200000|2020-12-31 04:50:00|||||||||526
1609390500000|2020-12-31 04:55:00|||||||||575
1609390800000|2020-12-31 05:00:00|||||||||802
1609391100000|2020-12-31 05:05:00|||||||||641
1609391400000|2020-12-31 05:10:00|||||||||535
1609391700000|2020-12-31 05:15:00|||||||||764
1609392000000|2020-12-31 05:20:00|||||||||505
1609392300000|2020-12-31 05:25:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|648
1609392600000|2020-12-31 05:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|749
1609392900000|2020-12-31 05:35:00|||||||||501
1609393200000|2020-12-31 05:40:00|||||||||590
1609393500000|2020-12-31 05:45:00|||||||||540
1609393800000|2020-12-31 05:50:00|||||||||692
1609394100000|2020-12-31 05:55:00|||||||||757
1609394400000|2020-12-31 06:00:00|||||||||568
1609394700000|2020-12-31 06:05:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|868
1609395000000|2020-12-31 06:10:00|||||||||581
1609395300000|2020-12-31 06:15:00|||||||||601
1609395600000|2020-12-31 06:20:00|||||||||643
1609395900000|2020-12-31 06:25:00|||||||||635
1609396200000|2020-12-31 06:30:00|||||||||58
1609396500000|2020-12-31 06:35:00|||||||||53
1609396800000|2020-12-31 06:40:00|||||||||117
1609397100000|2020-12-31 06:45:00|||||||||5
1609397400000|2020-12-31 06:50:00|||||||||5
1609397700000|2020-12-31 06:55:00|||||||||15
1609398000000|2020-12-31 07:00:00|||||||||284
1609398300000|2020-12-31 07:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|763
1609398600000|2020-12-31 07:10:00|||||||||11
1609398900000|2020-12-31 07:15:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|154
1609399200000|2020-12-31 07:20:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1036
1609399500000|2020-12-31 07:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|222
1609399800000|2020-12-31 07:30:00|||||||||89
1609400100000|2020-12-31 07:35:00|||||||||111
1609400400000|2020-12-31 07:40:00|||||||||610
1609400700000|2020-12-31 07:45:00|||||||||109
1609401000000|2020-12-31 07:50:00|||||||||16
1609401300000|2020-12-31 07:55:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|632
1609401600000|2020-12-31 08:00:00|||||||||283
1609401900000|2020-12-31 08:05:00|||||||||294
1609402200000|2020-12-31 08:10:00|||||||||88
1609402500000|2020-12-31 08:15:00|||||||||32
1609402800000|2020-12-31 08:20:00|||||||||38
1609403100000|2020-12-31 08:25:00|||||||||56
1609403400000|2020-12-31 08:30:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|83
1609403700000|2020-12-31 08:35:00|||||||||73
1609404000000|2020-12-31 08:40:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|69
1609404300000|2020-12-31 08:45:00|||||||||17
1609404600000|2020-12-31 08:50:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|244
1609404900000|2020-12-31 08:55:00|12615.1|12613.1|12614.7|12612.7|12615.1|12613.1|12614.7|12612.7|257
1609405200000|2020-12-31 09:00:00|||||||||47
1609405500000|2020-12-31 09:05:00|||||||||155
1609405800000|2020-12-31 09:10:00|||||||||65
1609406100000|2020-12-31 09:15:00|||||||||63
1609406400000|2020-12-31 09:20:00|||||||||78
1609406700000|2020-12-31 09:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|674
1609407000000|2020-12-31 09:30:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|824
1609407300000|2020-12-31 09:35:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|122
1609407600000|2020-12-31 09:40:00|||||||||75
1609407900000|2020-12-31 09:45:00|||||||||49
1609408200000|2020-12-31 09:50:00|||||||||45
1609408500000|2020-12-31 09:55:00|||||||||62
1609408800000|2020-12-31 10:00:00|||||||||245
1609409100000|2020-12-31 10:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|146
1609409400000|2020-12-31 10:10:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|168
1609409700000|2020-12-31 10:15:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|519
1609410000000|2020-12-31 10:20:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|131
1609410300000|2020-12-31 10:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|266
1609410600000|2020-12-31 10:30:00|||||||||152
1609410900000|2020-12-31 10:35:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|305
1609411200000|2020-12-31 10:40:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|416
1609411500000|2020-12-31 10:45:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|253
1609411800000|2020-12-31 10:50:00|||||||||138
1609412100000|2020-12-31 10:55:00|||||||||215
1609412400000|2020-12-31 11:00:00|||||||||96
1609412700000|2020-12-31 11:05:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|418
1609413000000|2020-12-31 11:10:00|||||||||173
1609413300000|2020-12-31 11:15:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|533
1609413600000|2020-12-31 11:20:00|||||||||33
1609413900000|2020-12-31 11:25:00|12613.9|12611.9|12613.9|12611.9|12614.3|12612.3|12613.9|12611.9|2111
1609414200000|2020-12-31 11:30:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|1409
1609414500000|2020-12-31 11:35:00|||||||||60
1609414800000|2020-12-31 11:40:00|||||||||109
1609415100000|2020-12-31 11:45:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|847
1609415400000|2020-12-31 11:50:00|||||||||86
1609415700000|2020-12-31 11:55:00|||||||||245
1609416000000|2020-12-31 12:00:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|2853
1609416300000|2020-12-31 12:05:00|||||||||109
1609416600000|2020-12-31 12:10:00|||||||||140
1609416900000|2020-12-31 12:15:00|||||||||336
1609417200000|2020-12-31 12:20:00|||||||||61
1609417500000|2020-12-31 12:25:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|384
1609417800000|2020-12-31 12:30:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|237
1609418100000|2020-12-31 12:35:00|||||||||119
1609418400000|2020-12-31 12:40:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|62
1609418700000|2020-12-31 12:45:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|493
1609419000000|2020-12-31 12:50:00|||||||||113
1609419300000|2020-12-31 12:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1466
1609419600000|2020-12-31 13:00:00|||||||||728
1609419900000|2020-12-31 13:05:00|12613.9|12611.9|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|3821
1609420200000|2020-12-31 13:10:00|||||||||495
1609420500000|2020-12-31 13:15:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|886
1609420800000|2020-12-31 13:20:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|2295
1609421100000|2020-12-31 13:25:00|12615.1|12613.1|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|1430
1609421400000|2020-12-31 13:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|525
1609421700000|2020-12-31 13:35:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|202
1609422000000|2020-12-31 13:40:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2476
1609422300000|2020-12-31 13:45:00|||||||||366
1609422600000|2020-12-31 13:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|877
1609422900000|2020-12-31 13:55:00|||||||||633
1609423200000|2020-12-31 14:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|3081
1609423500000|2020-12-31 14:05:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|2342
1609423800000|2020-12-31 14:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1692
1609424100000|2020-12-31 14:15:00|||||||||766
1609424400000|2020-12-31 14:20:00|||||||||1133
1609424700000|2020-12-31 14:25:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|975
1609425000000|2020-12-31 14:30:00|12614.3|12612.3|12613.9|12611.9|12614.3|12612.3|12613.9|12611.9|2123
1609425300000|2020-12-31 14:35:00|||||||||1372
1609425600000|2020-12-31 14:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|1664
1609425900000|2020-12-31 14:45:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|2600
1609426200000|2020-12-31 14:50:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1200
1609426500000|2020-12-31 14:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1172
1609426800000|2020-12-31 15:00:00|||||||||1121
1609427100000|2020-12-31 15:05:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|1637
1609427400000|2020-12-31 15:10:00|12615.8|12613.8|12615.5|12613.5|12615.8|12613.8|12615.5|12613.5|1833
1609427700000|2020-12-31 15:15:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|2381
1609428000000|2020-12-31 15:20:00|12617|12615|12617|12615|12617|12615|12617|12615|1707
1609428300000|2020-12-31 15:25:00|||||||||1328
1609428600000|2020-12-31 15:30:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1801
1609428900000|2020-12-31 15:35:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1362
1609429200000|2020-12-31 15:40:00|12617|12615|12617|12615|12617|12615|12617|12615|764
1609429500000|2020-12-31 15:45:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|661
1609429800000|2020-12-31 15:50:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2651
1609430100000|2020-12-31 15:55:00|12617|12615|12617|12615|12617|12615|12617|12615|1660
1609430400000|2020-12-31 16:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|857
1609430700000|2020-12-31 16:05:00|||||||||308
1609431000000|2020-12-31 16:10:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|763
1609431300000|2020-12-31 16:15:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|1657
1609431600000|2020-12-31 16:20:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|927
1609431900000|2020-12-31 16:25:00|12617|12615|12617|12615|12617|12615|12617|12615|2824
1609432200000|2020-12-31 16:30:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|2516
1609432500000|2020-12-31 16:35:00|||||||||1094
1609432800000|2020-12-31 16:40:00|||||||||1092
1609433100000|2020-12-31 16:45:00|||||||||6367
1609433400000|2020-12-31 16:50:00|||||||||269
1609433700000|2020-12-31 16:55:00|12618.6|12616.6|12618.6|12616.6|12619.4|12617.4|12617.8|12615.8|5376
1609434000000|2020-12-31 17:00:00|||||||||4729
1609434300000|2020-12-31 17:05:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|8885
1609434600000|2020-12-31 17:10:00|12617|12615|12617|12615|12617|12615|12617|12615|1237
1609434900000|2020-12-31 17:15:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|2462
1609435200000|2020-12-31 17:20:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|2969
1609435500000|2020-12-31 17:25:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|5920
1609435800000|2020-12-31 17:30:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|902
1609436100000|2020-12-31 17:35:00|12617|12615|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|5486
1609436400000|2020-12-31 17:40:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|4132
1609436700000|2020-12-31 17:45:00|12617|12615|12617|12615|12617|12615|12617|12615|2458
1609437000000|2020-12-31 17:50:00|12616.2|12614.2|12617|12615|12617|12615|12616.2|12614.2|6513
1609437300000|2020-12-31 17:55:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12616.2|12614.2|17677
1609437600000|2020-12-31 18:00:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|11704
1609437900000|2020-12-31 18:05:00|||||||||2515
1609438200000|2020-12-31 18:10:00|||||||||1615
1609438500000|2020-12-31 18:15:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|3836
1609438800000|2020-12-31 18:20:00|||||||||1297
1609439100000|2020-12-31 18:25:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1562
1609439400000|2020-12-31 18:30:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|2456
1609439700000|2020-12-31 18:35:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|446
1609440000000|2020-12-31 18:40:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|586
1609440300000|2020-12-31 18:45:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2356
1609440600000|2020-12-31 18:50:00|||||||||1151
1609440900000|2020-12-31 18:55:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|2440
1609441200000|2020-12-31 19:00:00|||||||||318
1609441500000|2020-12-31 19:05:00|||||||||218
1609441800000|2020-12-31 19:10:00|||||||||266
1609442100000|2020-12-31 19:15:00|||||||||300
1609442400000|2020-12-31 19:20:00|||||||||304
1609442700000|2020-12-31 19:25:00|||||||||289
1609443000000|2020-12-31 19:30:00|||||||||308
1609443300000|2020-12-31 19:35:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|412
1609443600000|2020-12-31 19:40:00|||||||||177
1609443900000|2020-12-31 19:45:00|||||||||126
1609444200000|2020-12-31 19:50:00|||||||||328
1609444500000|2020-12-31 19:55:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|2818
1609444800000|2020-12-31 20:00:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|715
1609445100000|2020-12-31 20:05:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2866
1609445400000|2020-12-31 20:10:00|||||||||189
1609445700000|2020-12-31 20:15:00|||||||||226
1609446000000|2020-12-31 20:20:00|||||||||497
1609446300000|2020-12-31 20:25:00|||||||||236
1609446600000|2020-12-31 20:30:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2543
1609446900000|2020-12-31 20:35:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|324
1609447200000|2020-12-31 20:40:00|||||||||273
1609447500000|2020-12-31 20:45:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|554
1609447800000|2020-12-31 20:50:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|800
1609448100000|2020-12-31 20:55:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1245
1609448400000|2020-12-31 21:00:00|||||||||384
1609448700000|2020-12-31 21:05:00|||||||||32
1609449000000|2020-12-31 21:10:00|||||||||79
1609449300000|2020-12-31 21:15:00|||||||||2
1609449600000|2020-12-31 21:20:00|||||||||7
1609449900000|2020-12-31 21:25:00|||||||||18
1609450200000|2020-12-31 21:30:00|||||||||176
1609450500000|2020-12-31 21:35:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|213
1609450800000|2020-12-31 21:40:00|||||||||18
1609451100000|2020-12-31 21:45:00|||||||||605
1609451400000|2020-12-31 21:50:00|||||||||871
1609451700000|2020-12-31 21:55:00|||||||||665
1609714800000|2021-01-03 23:00:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|1047
1609715100000|2021-01-03 23:05:00|12614.3|12612.3|12613.5|12611.5|12614.7|12612.7|12613.1|12611.1|745
1609715400000|2021-01-03 23:10:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1282
1609715700000|2021-01-03 23:15:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|182
1609716000000|2021-01-03 23:20:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|605
1609716300000|2021-01-03 23:25:00|||||||||103
1609716600000|2021-01-03 23:30:00|||||||||236
1609716900000|2021-01-03 23:35:00|||||||||87
1609717200000|2021-01-03 23:40:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|610
1609717500000|2021-01-03 23:45:00|12614.7|12612.7|12614.3|12612.3|12614.7|12612.7|12613.9|12611.9|411
1609717800000|2021-01-03 23:50:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|506
1609718100000|2021-01-03 23:55:00|12614.3|12612.3|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|94
1609718400000|2021-01-04 00:00:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|533
1609718700000|2021-01-04 00:05:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|845
1609719000000|2021-01-04 00:10:00|||||||||9
1609719300000|2021-01-04 00:15:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|202
1609719600000|2021-01-04 00:20:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|81
1609719900000|2021-01-04 00:25:00|||||||||52
1609720200000|2021-01-04 00:30:00|||||||||154
1609720500000|2021-01-04 00:35:00|||||||||165
1609720800000|2021-01-04 00:40:00|||||||||8
1609721100000|2021-01-04 00:45:00|||||||||33
1609721400000|2021-01-04 00:50:00|||||||||29
1609721700000|2021-01-04 00:55:00|||||||||108
1609722000000|2021-01-04 01:00:00|||||||||105
1609722300000|2021-01-04 01:05:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|226
1609722600000|2021-01-04 01:10:00|||||||||74
1609722900000|2021-01-04 01:15:00|||||||||283
1609723200000|2021-01-04 01:20:00|||||||||898
1609723500000|2021-01-04 01:25:00|||||||||50
1609723800000|2021-01-04 01:30:00|||||||||21
1609724100000|2021-01-04 01:35:00|||||||||898
1609724400000|2021-01-04 01:40:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|962
1609724700000|2021-01-04 01:45:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|683
1609725000000|2021-01-04 01:50:00|||||||||70
1609725300000|2021-01-04 01:55:00|||||||||15
1609725600000|2021-01-04 02:00:00|12610|12608|12610|12608|12610|12608|12610|12608|799
1609725900000|2021-01-04 02:05:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|308
1609726200000|2021-01-04 02:10:00|||||||||48
1609726500000|2021-01-04 02:15:00|||||||||42
1609726800000|2021-01-04 02:20:00|||||||||13
1609727100000|2021-01-04 02:25:00|||||||||15
1609727400000|2021-01-04 02:30:00|||||||||20
1609727700000|2021-01-04 02:35:00|||||||||128
1609728000000|2021-01-04 02:40:00|||||||||88
1609728300000|2021-01-04 02:45:00|||||||||297
1609728600000|2021-01-04 02:50:00|||||||||105
1609728900000|2021-01-04 02:55:00|||||||||24
1609729200000|2021-01-04 03:00:00|||||||||20
1609729500000|2021-01-04 03:05:00|||||||||200
1609729800000|2021-01-04 03:10:00|||||||||37
1609730100000|2021-01-04 03:15:00|||||||||268
1609730400000|2021-01-04 03:20:00|||||||||44
1609730700000|2021-01-04 03:25:00|||||||||36
1609731000000|2021-01-04 03:30:00|||||||||29
1609731300000|2021-01-04 03:35:00|||||||||33
1609731600000|2021-01-04 03:40:00|||||||||38
1609731900000|2021-01-04 03:45:00|||||||||16
1609732200000|2021-01-04 03:50:00|||||||||27
1609732500000|2021-01-04 03:55:00|||||||||18
1609732800000|2021-01-04 04:00:00|||||||||67
1609733100000|2021-01-04 04:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|78
1609733400000|2021-01-04 04:10:00|||||||||45
1609733700000|2021-01-04 04:15:00|||||||||67
1609734000000|2021-01-04 04:20:00|||||||||15
1609734300000|2021-01-04 04:25:00|||||||||18
1609734600000|2021-01-04 04:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|549
1609734900000|2021-01-04 04:35:00|||||||||21
1609735200000|2021-01-04 04:40:00|||||||||31
1609735500000|2021-01-04 04:45:00|||||||||36
1609735800000|2021-01-04 04:50:00|||||||||155
1609736100000|2021-01-04 04:55:00|12610|12608|12610|12608|12610|12608|12610|12608|163
1609736400000|2021-01-04 05:00:00|||||||||10
1609736700000|2021-01-04 05:05:00|||||||||1
1609737000000|2021-01-04 05:10:00|||||||||55
1609737300000|2021-01-04 05:15:00|||||||||3
1609737600000|2021-01-04 05:20:00|||||||||88
1609737900000|2021-01-04 05:25:00|||||||||41
1609738200000|2021-01-04 05:30:00|||||||||161
1609738500000|2021-01-04 05:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|511
1609738800000|2021-01-04 05:40:00|||||||||11
1609739100000|2021-01-04 05:45:00|||||||||3
1609739400000|2021-01-04 05:50:00|||||||||20
1609739700000|2021-01-04 05:55:00|||||||||38
1609740000000|2021-01-04 06:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|88
1609740300000|2021-01-04 06:05:00|||||||||96
1609740600000|2021-01-04 06:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1051
1609740900000|2021-01-04 06:15:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|440
1609741200000|2021-01-04 06:20:00|||||||||96
1609741500000|2021-01-04 06:25:00|||||||||15
1609741800000|2021-01-04 06:30:00|||||||||10
1609742100000|2021-01-04 06:35:00|||||||||7
1609742400000|2021-01-04 06:40:00|||||||||130
1609742700000|2021-01-04 06:45:00|||||||||2
1609743000000|2021-01-04 06:50:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|487
1609743300000|2021-01-04 06:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|331
1609743600000|2021-01-04 07:00:00|12610|12608|12610|12608|12610|12608|12610|12608|265
1609743900000|2021-01-04 07:05:00|||||||||1400
1609744200000|2021-01-04 07:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|899
1609744500000|2021-01-04 07:15:00|||||||||527
1609744800000|2021-01-04 07:20:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|898
1609745100000|2021-01-04 07:25:00|||||||||104
1609745400000|2021-01-04 07:30:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|564
1609745700000|2021-01-04 07:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|407
1609746000000|2021-01-04 07:40:00|12610|12608|12610|12608|12610|12608|12610|12608|818
1609746300000|2021-01-04 07:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|666
1609746600000|2021-01-04 07:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|529
1609746900000|2021-01-04 07:55:00|||||||||231
1609747200000|2021-01-04 08:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1955
1609747500000|2021-01-04 08:05:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|1221
1609747800000|2021-01-04 08:10:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|585
1609748100000|2021-01-04 08:15:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|549
1609748400000|2021-01-04 08:20:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12613.9|12611.9|428
1609748700000|2021-01-04 08:25:00|||||||||1769
1609749000000|2021-01-04 08:30:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|2366
1609749300000|2021-01-04 08:35:00|12617|12615|12617|12615|12617.8|12615.8|12616.2|12614.2|965
1609749600000|2021-01-04 08:40:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|843
1609749900000|2021-01-04 08:45:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|633
1609750200000|2021-01-04 08:50:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|106
1609750500000|2021-01-04 08:55:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|864
1609750800000|2021-01-04 09:00:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|309
1609751100000|2021-01-04 09:05:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|1595
1609751400000|2021-01-04 09:10:00|||||||||210
1609751700000|2021-01-04 09:15:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|582
1609752000000|2021-01-04 09:20:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|560
1609752300000|2021-01-04 09:25:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|299
1609752600000|2021-01-04 09:30:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|643
1609752900000|2021-01-04 09:35:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|899
1609753200000|2021-01-04 09:40:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.1|12611.1|524
1609753500000|2021-01-04 09:45:00|||||||||68
1609753800000|2021-01-04 09:50:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|216
1609754100000|2021-01-04 09:55:00|||||||||375
1609754400000|2021-01-04 10:00:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|424
1609754700000|2021-01-04 10:05:00|12615.1|12613.1|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|302
1609755000000|2021-01-04 10:10:00|||||||||57
1609755300000|2021-01-04 10:15:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|371
1609755600000|2021-01-04 10:20:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|280
1609755900000|2021-01-04 10:25:00|||||||||132
1609756200000|2021-01-04 10:30:00|||||||||90
1609756500000|2021-01-04 10:35:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|408
1609756800000|2021-01-04 10:40:00|||||||||62
1609757100000|2021-01-04 10:45:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|895
1609757400000|2021-01-04 10:50:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|557
1609757700000|2021-01-04 10:55:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|190
1609758000000|2021-01-04 11:00:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|572
1609758300000|2021-01-04 11:05:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|390
1609758600000|2021-01-04 11:10:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|754
1609758900000|2021-01-04 11:15:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|311
1609759200000|2021-01-04 11:20:00|||||||||319
1609759500000|2021-01-04 11:25:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|310
1609759800000|2021-01-04 11:30:00|||||||||89
1609760100000|2021-01-04 11:35:00|||||||||489
1609760400000|2021-01-04 11:40:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12615.5|12613.5|709
1609760700000|2021-01-04 11:45:00|12616.6|12614.6|12617|12615|12617|12615|12616.2|12614.2|383
1609761000000|2021-01-04 11:50:00|||||||||51
1609761300000|2021-01-04 11:55:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1258
1609761600000|2021-01-04 12:00:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|645
1609761900000|2021-01-04 12:05:00|12617|12615|12617|12615|12617|12615|12616.2|12614.2|693
1609762200000|2021-01-04 12:10:00|12616.6|12614.6|12616.2|12614.2|12617|12615|12616.2|12614.2|611
1609762500000|2021-01-04 12:15:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|286
1609762800000|2021-01-04 12:20:00|||||||||38
1609763100000|2021-01-04 12:25:00|||||||||335
1609763400000|2021-01-04 12:30:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|1001
1609763700000|2021-01-04 12:35:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|193
1609764000000|2021-01-04 12:40:00|12616.2|12614.2|12617|12615|12617|12615|12616.2|12614.2|1767
1609764300000|2021-01-04 12:45:00|||||||||44
1609764600000|2021-01-04 12:50:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|927
1609764900000|2021-01-04 12:55:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|714
1609765200000|2021-01-04 13:00:00|12616.2|12614.2|12614.7|12612.7|12616.2|12614.2|12614.7|12612.7|2842
1609765500000|2021-01-04 13:05:00|12615.1|12613.1|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|3102
1609765800000|2021-01-04 13:10:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|2490
1609766100000|2021-01-04 13:15:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1631
1609766400000|2021-01-04 13:20:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|1862
1609766700000|2021-01-04 13:25:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|1042
1609767000000|2021-01-04 13:30:00|12616.2|12614.2|12617|12615|12617|12615|12616.2|12614.2|1299
1609767300000|2021-01-04 13:35:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|1693
1609767600000|2021-01-04 13:40:00|12617|12615|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|1014
1609767900000|2021-01-04 13:45:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|554
1609768200000|2021-01-04 13:50:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|2905
1609768500000|2021-01-04 13:55:00|12616.2|12614.2|12614.7|12612.7|12616.2|12614.2|12614.7|12612.7|3313
1609768800000|2021-01-04 14:00:00|||||||||1052
1609769100000|2021-01-04 14:05:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1719
1609769400000|2021-01-04 14:10:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1797
1609769700000|2021-01-04 14:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|3025
1609770000000|2021-01-04 14:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|2161
1609770300000|2021-01-04 14:25:00|12610|12608|12610|12608|12610.8|12608.8|12609.2|12607.2|4596
1609770600000|2021-01-04 14:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3454
1609770900000|2021-01-04 14:35:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|838
1609771200000|2021-01-04 14:40:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2308
1609771500000|2021-01-04 14:45:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|613
1609771800000|2021-01-04 14:50:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|2396
1609772100000|2021-01-04 14:55:00|12613.1|12611.1|12614.7|12612.7|12614.7|12612.7|12612.3|12610.3|3278
1609772400000|2021-01-04 15:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|2281
1609772700000|2021-01-04 15:05:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|3653
1609773000000|2021-01-04 15:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|5910
1609773300000|2021-01-04 15:15:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|5690
1609773600000|2021-01-04 15:20:00|12613.1|12611.1|12614.7|12612.7|12615.5|12613.5|12613.1|12611.1|3544
1609773900000|2021-01-04 15:25:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2125
1609774200000|2021-01-04 15:30:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|3096
1609774500000|2021-01-04 15:35:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|4361
1609774800000|2021-01-04 15:40:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2185
1609775100000|2021-01-04 15:45:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|4349
1609775400000|2021-01-04 15:50:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|1637
1609775700000|2021-01-04 15:55:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|391
1609776000000|2021-01-04 16:00:00|12616.2|12614.2|12615.5|12613.5|12616.2|12614.2|12614.7|12612.7|877
1609776300000|2021-01-04 16:05:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2354
1609776600000|2021-01-04 16:10:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2573
1609776900000|2021-01-04 16:15:00|12613.9|12611.9|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|2400
1609777200000|2021-01-04 16:20:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|2103
1609777500000|2021-01-04 16:25:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|2588
1609777800000|2021-01-04 16:30:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1489
1609778100000|2021-01-04 16:35:00|||||||||1976
1609778400000|2021-01-04 16:40:00|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|12615.5|12613.5|1982
1609778700000|2021-01-04 16:45:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|800
1609779000000|2021-01-04 16:50:00|12617|12615|12619.4|12617.4|12619.4|12617.4|12617|12615|3743
1609779300000|2021-01-04 16:55:00|12618.6|12616.6|12619.4|12617.4|12620.1|12618.1|12618.6|12616.6|4149
1609779600000|2021-01-04 17:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12619.4|12617.4|3483
1609779900000|2021-01-04 17:05:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|2883
1609780200000|2021-01-04 17:10:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1345
1609780500000|2021-01-04 17:15:00|12620.9|12618.9|12618.6|12616.6|12620.9|12618.9|12618.6|12616.6|2000
1609780800000|2021-01-04 17:20:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|2390
1609781100000|2021-01-04 17:25:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|763
1609781400000|2021-01-04 17:30:00|12620.1|12618.1|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|898
1609781700000|2021-01-04 17:35:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|607
1609782000000|2021-01-04 17:40:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|2018
1609782300000|2021-01-04 17:45:00|12620.1|12618.1|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|675
1609782600000|2021-01-04 17:50:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|577
1609782900000|2021-01-04 17:55:00|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|1697
1609783200000|2021-01-04 18:00:00|||||||||1381
1609783500000|2021-01-04 18:05:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|1390
1609783800000|2021-01-04 18:10:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|6955
1609784100000|2021-01-04 18:15:00|||||||||1297
1609784400000|2021-01-04 18:20:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|2757
1609784700000|2021-01-04 18:25:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|3603
1609785000000|2021-01-04 18:30:00|||||||||1109
1609785300000|2021-01-04 18:35:00|||||||||1103
1609785600000|2021-01-04 18:40:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|3266
1609785900000|2021-01-04 18:45:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|1149
1609786200000|2021-01-04 18:50:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|2459
1609786500000|2021-01-04 18:55:00|||||||||126
1609786800000|2021-01-04 19:00:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|944
1609787100000|2021-01-04 19:05:00|||||||||777
1609787400000|2021-01-04 19:10:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|3466
1609787700000|2021-01-04 19:15:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|2099
1609788000000|2021-01-04 19:20:00|||||||||470
1609788300000|2021-01-04 19:25:00|||||||||748
1609788600000|2021-01-04 19:30:00|||||||||741
1609788900000|2021-01-04 19:35:00|||||||||441
1609789200000|2021-01-04 19:40:00|||||||||1038
1609789500000|2021-01-04 19:45:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|764
1609789800000|2021-01-04 19:50:00|12620.5|12618.5|12621.7|12619.7|12621.7|12619.7|12620.1|12618.1|2168
1609790100000|2021-01-04 19:55:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|3560
1609790400000|2021-01-04 20:00:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|2443
1609790700000|2021-01-04 20:05:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|1534
1609791000000|2021-01-04 20:10:00|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|1410
1609791300000|2021-01-04 20:15:00|12621.7|12619.7|12621.7|12619.7|12623.3|12621.3|12621.7|12619.7|990
1609791600000|2021-01-04 20:20:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|1497
1609791900000|2021-01-04 20:25:00|||||||||833
1609792200000|2021-01-04 20:30:00|||||||||5634
1609792500000|2021-01-04 20:35:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|1163
1609792800000|2021-01-04 20:40:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1979
1609793100000|2021-01-04 20:45:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|2155
1609793400000|2021-01-04 20:50:00|||||||||2056
1609793700000|2021-01-04 20:55:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.1|12618.1|4163
1609794000000|2021-01-04 21:00:00|12620.9|12618.9|12622.1|12620.1|12622.5|12620.5|12620.9|12618.9|2480
1609794300000|2021-01-04 21:05:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|617
1609794600000|2021-01-04 21:10:00|||||||||234
1609794900000|2021-01-04 21:15:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|364
1609795200000|2021-01-04 21:20:00|||||||||73
1609795500000|2021-01-04 21:25:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|2854
1609795800000|2021-01-04 21:30:00|12620.9|12618.9|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|925
1609796100000|2021-01-04 21:35:00|12620.1|12618.1|12621.7|12619.7|12622.5|12620.5|12620.1|12618.1|2148
1609796400000|2021-01-04 21:40:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|1047
1609796700000|2021-01-04 21:45:00|12622.5|12620.5|12623.3|12621.3|12623.3|12621.3|12622.5|12620.5|2433
1609797000000|2021-01-04 21:50:00|12622.5|12620.5|12623.3|12621.3|12623.3|12621.3|12622.5|12620.5|2016
1609797300000|2021-01-04 21:55:00|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|1704
1609801200000|2021-01-04 23:00:00|||||||||121
1609801800000|2021-01-04 23:10:00|||||||||325
1609802100000|2021-01-04 23:15:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|350
1609802400000|2021-01-04 23:20:00|||||||||53
1609802700000|2021-01-04 23:25:00|||||||||2
1609803000000|2021-01-04 23:30:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|319
1609803300000|2021-01-04 23:35:00|||||||||5
1609803600000|2021-01-04 23:40:00|||||||||99
1609803900000|2021-01-04 23:45:00|||||||||6
1609804200000|2021-01-04 23:50:00|||||||||5
1609804500000|2021-01-04 23:55:00|||||||||5
1609804800000|2021-01-05 00:00:00|||||||||72
1609805100000|2021-01-05 00:05:00|||||||||226
1609805400000|2021-01-05 00:10:00|||||||||102
1609805700000|2021-01-05 00:15:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.9|12618.9|343
1609806600000|2021-01-05 00:30:00|12620.1|12618.1|12620.5|12618.5|12620.9|12618.9|12620.1|12618.1|403
1609806900000|2021-01-05 00:35:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|4
1609807200000|2021-01-05 00:40:00|||||||||83
1609807500000|2021-01-05 00:45:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|263
1609807800000|2021-01-05 00:50:00|12620.5|12618.5|12619.4|12617.4|12620.5|12618.5|12619.4|12617.4|432
1609808100000|2021-01-05 00:55:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|130
1609808400000|2021-01-05 01:00:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|390
1609808700000|2021-01-05 01:05:00|||||||||30
1609809000000|2021-01-05 01:10:00|12620.1|12618.1|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|288
1609809300000|2021-01-05 01:15:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12619.4|12617.4|152
1609809600000|2021-01-05 01:20:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|104
1609809900000|2021-01-05 01:25:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|155
1609810200000|2021-01-05 01:30:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|201
1609810500000|2021-01-05 01:35:00|||||||||108
1609810800000|2021-01-05 01:40:00|12620.5|12618.5|12620.9|12618.9|12620.9|12618.9|12620.5|12618.5|55
1609811100000|2021-01-05 01:45:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|65
1609811400000|2021-01-05 01:50:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|56
1609811700000|2021-01-05 01:55:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|96
1609812000000|2021-01-05 02:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|20
1609812300000|2021-01-05 02:05:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|57
1609812600000|2021-01-05 02:10:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|212
1609812900000|2021-01-05 02:15:00|12620.5|12618.5|12620.9|12618.9|12620.9|12618.9|12620.5|12618.5|17
1609813200000|2021-01-05 02:20:00|||||||||4
1609813500000|2021-01-05 02:25:00|||||||||3
1609813800000|2021-01-05 02:30:00|||||||||1
1609814100000|2021-01-05 02:35:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|421
1609814400000|2021-01-05 02:40:00|||||||||5
1609814700000|2021-01-05 02:45:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|139
1609815000000|2021-01-05 02:50:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|45
1609815300000|2021-01-05 02:55:00|||||||||6
1609815600000|2021-01-05 03:00:00|||||||||7
1609815900000|2021-01-05 03:05:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|55
1609816200000|2021-01-05 03:10:00|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|76
1609816500000|2021-01-05 03:15:00|||||||||37
1609816800000|2021-01-05 03:20:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|30
1609817100000|2021-01-05 03:25:00|12619.4|12617.4|12619.4|12617.4|12620.1|12618.1|12619.4|12617.4|429
1609817400000|2021-01-05 03:30:00|||||||||367
1609817700000|2021-01-05 03:35:00|||||||||164
1609818000000|2021-01-05 03:40:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|205
1609818300000|2021-01-05 03:45:00|||||||||10
1609818600000|2021-01-05 03:50:00|||||||||57
1609818900000|2021-01-05 03:55:00|||||||||5
1609819200000|2021-01-05 04:00:00|||||||||122
1609819500000|2021-01-05 04:05:00|||||||||47
1609819800000|2021-01-05 04:10:00|||||||||23
1609820100000|2021-01-05 04:15:00|||||||||30
1609820400000|2021-01-05 04:20:00|||||||||9
1609820700000|2021-01-05 04:25:00|||||||||17
1609821000000|2021-01-05 04:30:00|||||||||38
1609821300000|2021-01-05 04:35:00|||||||||114
1609821600000|2021-01-05 04:40:00|||||||||12
1609821900000|2021-01-05 04:45:00|||||||||562
1609822200000|2021-01-05 04:50:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|686
1609822500000|2021-01-05 04:55:00|||||||||14
1609822800000|2021-01-05 05:00:00|||||||||15
1609823100000|2021-01-05 05:05:00|||||||||308
1609823400000|2021-01-05 05:10:00|||||||||4
1609823700000|2021-01-05 05:15:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|186
1609824000000|2021-01-05 05:20:00|||||||||16
1609824300000|2021-01-05 05:25:00|||||||||60
1609824600000|2021-01-05 05:30:00|||||||||362
1609824900000|2021-01-05 05:35:00|||||||||31
1609825200000|2021-01-05 05:40:00|||||||||123
1609825500000|2021-01-05 05:45:00|||||||||7
1609825800000|2021-01-05 05:50:00|||||||||53
1609826100000|2021-01-05 05:55:00|||||||||17
1609826400000|2021-01-05 06:00:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|389
1609826700000|2021-01-05 06:05:00|||||||||53
1609827000000|2021-01-05 06:10:00|||||||||142
1609827300000|2021-01-05 06:15:00|||||||||33
1609827600000|2021-01-05 06:20:00|||||||||269
1609827900000|2021-01-05 06:25:00|||||||||2
1609828200000|2021-01-05 06:30:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|952
1609828500000|2021-01-05 06:35:00|12621.7|12619.7|12620.9|12618.9|12621.7|12619.7|12620.1|12618.1|494
1609828800000|2021-01-05 06:40:00|12620.5|12618.5|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|149
1609829100000|2021-01-05 06:45:00|||||||||21
1609829400000|2021-01-05 06:50:00|||||||||45
1609829700000|2021-01-05 06:55:00|||||||||41
1609830000000|2021-01-05 07:00:00|12620.1|12618.1|12620.9|12618.9|12621.7|12619.7|12620.1|12618.1|227
1609830300000|2021-01-05 07:05:00|||||||||116
1609830600000|2021-01-05 07:10:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|204
1609830900000|2021-01-05 07:15:00|||||||||302
1609831200000|2021-01-05 07:20:00|||||||||532
1609831500000|2021-01-05 07:25:00|||||||||240
1609831800000|2021-01-05 07:30:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|222
1609832100000|2021-01-05 07:35:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|109
1609832400000|2021-01-05 07:40:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|929
1609832700000|2021-01-05 07:45:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|797
1609833000000|2021-01-05 07:50:00|12620.1|12618.1|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1842
1609833300000|2021-01-05 07:55:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|152
1609833600000|2021-01-05 08:00:00|||||||||295
1609833900000|2021-01-05 08:05:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|795
1609834200000|2021-01-05 08:10:00|12620.5|12618.5|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|537
1609834500000|2021-01-05 08:15:00|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|12619.4|12617.4|281
1609834800000|2021-01-05 08:20:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|543
1609835100000|2021-01-05 08:25:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|594
1609835400000|2021-01-05 08:30:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|1260
1609835700000|2021-01-05 08:35:00|||||||||254
1609836000000|2021-01-05 08:40:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|329
1609836300000|2021-01-05 08:45:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|979
1609836600000|2021-01-05 08:50:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|280
1609836900000|2021-01-05 08:55:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|850
1609837200000|2021-01-05 09:00:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|591
1609837500000|2021-01-05 09:05:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|353
1609837800000|2021-01-05 09:10:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|551
1609838100000|2021-01-05 09:15:00|||||||||106
1609838400000|2021-01-05 09:20:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|347
1609838700000|2021-01-05 09:25:00|||||||||34
1609839000000|2021-01-05 09:30:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|372
1609839300000|2021-01-05 09:35:00|||||||||123
1609839600000|2021-01-05 09:40:00|12617|12615|12617|12615|12617|12615|12616.2|12614.2|1501
1609839900000|2021-01-05 09:45:00|||||||||25
1609840200000|2021-01-05 09:50:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|981
1609840500000|2021-01-05 09:55:00|12617.4|12615.4|12617.8|12615.8|12617.8|12615.8|12617|12615|178
1609840800000|2021-01-05 10:00:00|||||||||96
1609841100000|2021-01-05 10:05:00|||||||||55
1609841400000|2021-01-05 10:10:00|||||||||25
1609841700000|2021-01-05 10:15:00|||||||||53
1609842000000|2021-01-05 10:20:00|||||||||121
1609842300000|2021-01-05 10:25:00|||||||||204
1609842600000|2021-01-05 10:30:00|||||||||304
1609842900000|2021-01-05 10:35:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|667
1609843200000|2021-01-05 10:40:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|567
1609843500000|2021-01-05 10:45:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617|12615|224
1609843800000|2021-01-05 10:50:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|782
1609844100000|2021-01-05 10:55:00|12618.2|12616.2|12617.8|12615.8|12618.6|12616.6|12617|12615|331
1609844400000|2021-01-05 11:00:00|||||||||93
1609844700000|2021-01-05 11:05:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|193
1609845000000|2021-01-05 11:10:00|||||||||48
1609845300000|2021-01-05 11:15:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|457
1609845600000|2021-01-05 11:20:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|393
1609845900000|2021-01-05 11:25:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|446
1609846200000|2021-01-05 11:30:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|130
1609846500000|2021-01-05 11:35:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|617
1609846800000|2021-01-05 11:40:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|793
1609847100000|2021-01-05 11:45:00|||||||||131
1609847400000|2021-01-05 11:50:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|358
1609847700000|2021-01-05 11:55:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|150
1609848000000|2021-01-05 12:00:00|||||||||102
1609848300000|2021-01-05 12:05:00|||||||||98
1609848600000|2021-01-05 12:10:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|1276
1609848900000|2021-01-05 12:15:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|132
1609849200000|2021-01-05 12:20:00|12618.2|12616.2|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|463
1609849500000|2021-01-05 12:25:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|142
1609849800000|2021-01-05 12:30:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|622
1609850100000|2021-01-05 12:35:00|||||||||189
1609850400000|2021-01-05 12:40:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|1862
1609850700000|2021-01-05 12:45:00|||||||||477
1609851000000|2021-01-05 12:50:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|1052
1609851300000|2021-01-05 12:55:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|252
1609851600000|2021-01-05 13:00:00|12619.4|12617.4|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|421
1609851900000|2021-01-05 13:05:00|12617.8|12615.8|12618.6|12616.6|12618.6|12616.6|12617.8|12615.8|446
1609852200000|2021-01-05 13:10:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1204
1609852500000|2021-01-05 13:15:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|1241
1609852800000|2021-01-05 13:20:00|||||||||420
1609853100000|2021-01-05 13:25:00|12618.6|12616.6|12620.1|12618.1|12620.1|12618.1|12618.6|12616.6|1761
1609853400000|2021-01-05 13:30:00|12620.9|12618.9|12620.1|12618.1|12620.9|12618.9|12620.1|12618.1|1773
1609853700000|2021-01-05 13:35:00|12620.9|12618.9|12620.1|12618.1|12621.7|12619.7|12620.1|12618.1|5216
1609854000000|2021-01-05 13:40:00|12620.9|12618.9|12621.7|12619.7|12621.7|12619.7|12620.9|12618.9|1021
1609854300000|2021-01-05 13:45:00|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|12620.9|12618.9|737
1609854600000|2021-01-05 13:50:00|12620.1|12618.1|12620.9|12618.9|12620.9|12618.9|12620.1|12618.1|3492
1609854900000|2021-01-05 13:55:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|2269
1609855200000|2021-01-05 14:00:00|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|12622.5|12620.5|6539
1609855500000|2021-01-05 14:05:00|12621.7|12619.7|12622.5|12620.5|12622.5|12620.5|12621.7|12619.7|6351
1609855800000|2021-01-05 14:10:00|12621.7|12619.7|12621.7|12619.7|12622.5|12620.5|12620.9|12618.9|5579
1609856100000|2021-01-05 14:15:00|||||||||2714
1609856400000|2021-01-05 14:20:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|2136
1609856700000|2021-01-05 14:25:00|12622.5|12620.5|12621.7|12619.7|12622.5|12620.5|12621.7|12619.7|1180
1609857000000|2021-01-05 14:30:00|12620.9|12618.9|12620.1|12618.1|12621.7|12619.7|12620.1|12618.1|1214
1609857300000|2021-01-05 14:35:00|12619.4|12617.4|12618.6|12616.6|12620.1|12618.1|12617.8|12615.8|3415
1609857600000|2021-01-05 14:40:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|2144
1609857900000|2021-01-05 14:45:00|12618.6|12616.6|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|678
1609858200000|2021-01-05 14:50:00|12617|12615|12618.6|12616.6|12618.6|12616.6|12617|12615|1850
1609858500000|2021-01-05 14:55:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|720
1609858800000|2021-01-05 15:00:00|12617|12615|12613.9|12611.9|12617|12615|12613.9|12611.9|5531
1609859100000|2021-01-05 15:05:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1731
1609859400000|2021-01-05 15:10:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12615.5|12613.5|6799
1609859700000|2021-01-05 15:15:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|4022
1609860000000|2021-01-05 15:20:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2634
1609860300000|2021-01-05 15:25:00|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|12618.6|12616.6|926
1609860600000|2021-01-05 15:30:00|12617.8|12615.8|12619.4|12617.4|12619.4|12617.4|12617.8|12615.8|3731
1609860900000|2021-01-05 15:35:00|12618.6|12616.6|12618.6|12616.6|12619.4|12617.4|12618.6|12616.6|4336
1609861200000|2021-01-05 15:40:00|12617.8|12615.8|12617.8|12615.8|12618.6|12616.6|12617.8|12615.8|2881
1609861500000|2021-01-05 15:45:00|12617|12615|12617|12615|12617|12615|12617|12615|1931
1609861800000|2021-01-05 15:50:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12615.5|12613.5|1910
1609862100000|2021-01-05 15:55:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12615.5|12613.5|2946
1609862400000|2021-01-05 16:00:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|586
1609862700000|2021-01-05 16:05:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|3205
1609863000000|2021-01-05 16:10:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|1256
1609863300000|2021-01-05 16:15:00|||||||||1095
1609863600000|2021-01-05 16:20:00|12613.9|12611.9|12613.9|12611.9|12615.5|12613.5|12613.9|12611.9|3918
1609863900000|2021-01-05 16:25:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12613.9|12611.9|3497
1609864200000|2021-01-05 16:30:00|12615.8|12613.8|12615.1|12613.1|12616.2|12614.2|12614.7|12612.7|2359
1609864500000|2021-01-05 16:35:00|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|12614.7|12612.7|592
1609864800000|2021-01-05 16:40:00|12613.9|12611.9|12611.5|12609.5|12613.9|12611.9|12611.5|12609.5|2022
1609865100000|2021-01-05 16:45:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|2092
1609865400000|2021-01-05 16:50:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1206
1609865700000|2021-01-05 16:55:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|3251
1609866000000|2021-01-05 17:00:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|2750
1609866300000|2021-01-05 17:05:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2168
1609866600000|2021-01-05 17:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2057
1609866900000|2021-01-05 17:15:00|12610|12608|12610|12608|12610|12608|12610|12608|1742
1609867200000|2021-01-05 17:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2412
1609867500000|2021-01-05 17:25:00|12610|12608|12610|12608|12610|12608|12610|12608|5118
1609867800000|2021-01-05 17:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2733
1609868100000|2021-01-05 17:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3130
1609868400000|2021-01-05 17:40:00|||||||||1491
1609868700000|2021-01-05 17:45:00|||||||||961
1609869000000|2021-01-05 17:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2681
1609869300000|2021-01-05 17:55:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2375
1609869600000|2021-01-05 18:00:00|||||||||897
1609869900000|2021-01-05 18:05:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3513
1609870200000|2021-01-05 18:10:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|5425
1609870500000|2021-01-05 18:15:00|||||||||550
1609870800000|2021-01-05 18:20:00|12610|12608|12610|12608|12610|12608|12610|12608|2896
1609871100000|2021-01-05 18:25:00|||||||||493
1609871400000|2021-01-05 18:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|725
1609871700000|2021-01-05 18:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|836
1609872000000|2021-01-05 18:40:00|12610|12608|12610|12608|12610|12608|12610|12608|319
1609872300000|2021-01-05 18:45:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|901
1609872600000|2021-01-05 18:50:00|||||||||320
1609872900000|2021-01-05 18:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|988
1609873200000|2021-01-05 19:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2290
1609873500000|2021-01-05 19:05:00|||||||||846
1609873800000|2021-01-05 19:10:00|||||||||689
1609874100000|2021-01-05 19:15:00|||||||||2194
1609874400000|2021-01-05 19:20:00|||||||||1386
1609874700000|2021-01-05 19:25:00|||||||||930
1609875000000|2021-01-05 19:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1989
1609875300000|2021-01-05 19:35:00|||||||||838
1609875600000|2021-01-05 19:40:00|||||||||740
1609875900000|2021-01-05 19:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2947
1609876200000|2021-01-05 19:50:00|||||||||781
1609876500000|2021-01-05 19:55:00|12608|12606|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|4233
1609876800000|2021-01-05 20:00:00|12610|12608|12610|12608|12610|12608|12610|12608|1542
1609877100000|2021-01-05 20:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|4219
1609877400000|2021-01-05 20:10:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|2655
1609877700000|2021-01-05 20:15:00|||||||||912
1609878000000|2021-01-05 20:20:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|920
1609878300000|2021-01-05 20:25:00|||||||||120
1609878600000|2021-01-05 20:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1191
1609878900000|2021-01-05 20:35:00|||||||||222
1609879200000|2021-01-05 20:40:00|||||||||3214
1609879500000|2021-01-05 20:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|712
1609879800000|2021-01-05 20:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1047
1609880100000|2021-01-05 20:55:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|828
1609880400000|2021-01-05 21:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1545
1609880700000|2021-01-05 21:05:00|||||||||829
1609881000000|2021-01-05 21:10:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1144
1609881300000|2021-01-05 21:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1834
1609881600000|2021-01-05 21:20:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|492
1609881900000|2021-01-05 21:25:00|||||||||1214
1609882200000|2021-01-05 21:30:00|||||||||81
1609882500000|2021-01-05 21:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|430
1609882800000|2021-01-05 21:40:00|||||||||1959
1609883100000|2021-01-05 21:45:00|12610|12608|12610|12608|12610|12608|12610|12608|1485
1609883400000|2021-01-05 21:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1884
1609883700000|2021-01-05 21:55:00|||||||||2443
1609887600000|2021-01-05 23:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|532
1609887900000|2021-01-05 23:05:00|||||||||242
1609888200000|2021-01-05 23:10:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|376
1609888500000|2021-01-05 23:15:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.9|12609.9|166
1609888800000|2021-01-05 23:20:00|||||||||59
1609889400000|2021-01-05 23:30:00|12612.7|12610.7|12613.5|12611.5|12613.9|12611.9|12612.7|12610.7|1025
1609889700000|2021-01-05 23:35:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|450
1609890000000|2021-01-05 23:40:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|321
1609890300000|2021-01-05 23:45:00|||||||||4
1609890600000|2021-01-05 23:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|489
1609890900000|2021-01-05 23:55:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|68
1609891200000|2021-01-06 00:00:00|||||||||47
1609891500000|2021-01-06 00:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|380
1609891800000|2021-01-06 00:10:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|404
1609892100000|2021-01-06 00:15:00|12611.9|12609.9|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|260
1609892400000|2021-01-06 00:20:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|253
1609892700000|2021-01-06 00:25:00|||||||||77
1609893000000|2021-01-06 00:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|59
1609893300000|2021-01-06 00:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|300
1609893600000|2021-01-06 00:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|791
1609893900000|2021-01-06 00:45:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|1210
1609894200000|2021-01-06 00:50:00|12609.2|12607.2|12606.1|12604.1|12609.2|12607.2|12605.3|12603.3|1475
1609894500000|2021-01-06 00:55:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|1206
1609894800000|2021-01-06 01:00:00|12605.3|12603.3|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|925
1609895100000|2021-01-06 01:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|715
1609895400000|2021-01-06 01:10:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|285
1609895700000|2021-01-06 01:15:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|840
1609896000000|2021-01-06 01:20:00|12606.5|12604.5|12601.4|12599.4|12606.9|12604.9|12601.4|12599.4|5185
1609896300000|2021-01-06 01:25:00|12601.8|12599.8|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|2312
1609896600000|2021-01-06 01:30:00|12601.4|12599.4|12603|12601|12604.5|12602.5|12600.6|12598.6|1868
1609896900000|2021-01-06 01:35:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12602.2|12600.2|934
1609897200000|2021-01-06 01:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|421
1609897500000|2021-01-06 01:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|758
1609897800000|2021-01-06 01:50:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|417
1609898100000|2021-01-06 01:55:00|12600.6|12598.6|12603|12601|12603|12601|12600.6|12598.6|1342
1609898400000|2021-01-06 02:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|726
1609898700000|2021-01-06 02:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1377
1609899000000|2021-01-06 02:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|740
1609899300000|2021-01-06 02:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|860
1609899600000|2021-01-06 02:20:00|12603|12601|12603|12601|12603.7|12601.7|12601.4|12599.4|911
1609899900000|2021-01-06 02:25:00|12603.3|12601.3|12603|12601|12604.5|12602.5|12602.2|12600.2|1771
1609900200000|2021-01-06 02:30:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|623
1609900500000|2021-01-06 02:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|3
1609900800000|2021-01-06 02:40:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2569
1609901100000|2021-01-06 02:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|3426
1609901400000|2021-01-06 02:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1834
1609901700000|2021-01-06 02:55:00|12601|12599|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2386
1609902000000|2021-01-06 03:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1216
1609902300000|2021-01-06 03:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|899
1609902600000|2021-01-06 03:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|30
1609902900000|2021-01-06 03:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|384
1609903200000|2021-01-06 03:20:00|||||||||900
1609903500000|2021-01-06 03:25:00|12599|12597|12599|12597|12599|12597|12599|12597|360
1609903800000|2021-01-06 03:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|699
1609904100000|2021-01-06 03:35:00|||||||||175
1609904400000|2021-01-06 03:40:00|||||||||717
1609904700000|2021-01-06 03:45:00|||||||||754
1609905000000|2021-01-06 03:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|256
1609905300000|2021-01-06 03:55:00|||||||||119
1609905600000|2021-01-06 04:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1044
1609905900000|2021-01-06 04:05:00|||||||||208
1609906200000|2021-01-06 04:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|886
1609906500000|2021-01-06 04:15:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|2175
1609906800000|2021-01-06 04:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1760
1609907100000|2021-01-06 04:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1188
1609907400000|2021-01-06 04:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2075
1609907700000|2021-01-06 04:35:00|12595.5|12593.5|12595.1|12593.1|12595.5|12593.5|12595.1|12593.1|427
1609908000000|2021-01-06 04:40:00|||||||||38
1609908300000|2021-01-06 04:45:00|12594.4|12592.4|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|1566
1609908600000|2021-01-06 04:50:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|902
1609908900000|2021-01-06 04:55:00|||||||||287
1609909200000|2021-01-06 05:00:00|||||||||492
1609909500000|2021-01-06 05:05:00|||||||||180
1609909800000|2021-01-06 05:10:00|||||||||27
1609910100000|2021-01-06 05:15:00|||||||||319
1609910400000|2021-01-06 05:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|185
1609910700000|2021-01-06 05:25:00|||||||||234
1609911000000|2021-01-06 05:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|798
1609911300000|2021-01-06 05:35:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|550
1609911600000|2021-01-06 05:40:00|||||||||258
1609911900000|2021-01-06 05:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|604
1609912200000|2021-01-06 05:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|222
1609912500000|2021-01-06 05:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|989
1609912800000|2021-01-06 06:00:00|||||||||246
1609913100000|2021-01-06 06:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|954
1609913400000|2021-01-06 06:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|157
1609913700000|2021-01-06 06:15:00|||||||||346
1609914000000|2021-01-06 06:20:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1126
1609914300000|2021-01-06 06:25:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1554
1609914600000|2021-01-06 06:30:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1329
1609914900000|2021-01-06 06:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1413
1609915200000|2021-01-06 06:40:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1085
1609915500000|2021-01-06 06:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|415
1609915800000|2021-01-06 06:50:00|||||||||221
1609916100000|2021-01-06 06:55:00|||||||||372
1609916400000|2021-01-06 07:00:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1663
1609916700000|2021-01-06 07:05:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1462
1609917000000|2021-01-06 07:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1450
1609917300000|2021-01-06 07:15:00|12586.5|12584.5|12589.7|12587.7|12589.7|12587.7|12586.5|12584.5|3024
1609917600000|2021-01-06 07:20:00|12588.9|12586.9|12591.2|12589.2|12592|12590|12588.9|12586.9|2303
1609917900000|2021-01-06 07:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|518
1609918200000|2021-01-06 07:30:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|2711
1609918500000|2021-01-06 07:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|571
1609918800000|2021-01-06 07:40:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|4185
1609919100000|2021-01-06 07:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|3376
1609919400000|2021-01-06 07:50:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|2806
1609919700000|2021-01-06 07:55:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|762
1609920000000|2021-01-06 08:00:00|12588.9|12586.9|12589.7|12587.7|12591.2|12589.2|12588.1|12586.1|2927
1609920300000|2021-01-06 08:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|3930
1609920600000|2021-01-06 08:10:00|12588.9|12586.9|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|3201
1609920900000|2021-01-06 08:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12590.5|12588.5|3049
1609921200000|2021-01-06 08:20:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1107
1609921500000|2021-01-06 08:25:00|12592|12590|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|3062
1609921800000|2021-01-06 08:30:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|1185
1609922100000|2021-01-06 08:35:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|1360
1609922400000|2021-01-06 08:40:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|3804
1609922700000|2021-01-06 08:45:00|12591.2|12589.2|12592|12590|12592.8|12590.8|12591.2|12589.2|786
1609923000000|2021-01-06 08:50:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12591.2|12589.2|3459
1609923300000|2021-01-06 08:55:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12591.2|12589.2|1979
1609923600000|2021-01-06 09:00:00|12591.2|12589.2|12592|12590|12592.8|12590.8|12591.2|12589.2|2620
1609923900000|2021-01-06 09:05:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|742
1609924200000|2021-01-06 09:10:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2769
1609924500000|2021-01-06 09:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2026
1609924800000|2021-01-06 09:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|662
1609925100000|2021-01-06 09:25:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1268
1609925400000|2021-01-06 09:30:00|||||||||316
1609925700000|2021-01-06 09:35:00|||||||||373
1609926000000|2021-01-06 09:40:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4167
1609926300000|2021-01-06 09:45:00|||||||||240
1609926600000|2021-01-06 09:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1333
1609926900000|2021-01-06 09:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1377
1609927200000|2021-01-06 10:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|729
1609927500000|2021-01-06 10:05:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|1379
1609927800000|2021-01-06 10:10:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|1907
1609928100000|2021-01-06 10:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1297
1609928400000|2021-01-06 10:20:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1532
1609928700000|2021-01-06 10:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1168
1609929000000|2021-01-06 10:30:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1832
1609929300000|2021-01-06 10:35:00|12583.4|12581.4|12585|12583|12585|12583|12582.6|12580.6|1068
1609929600000|2021-01-06 10:40:00|||||||||273
1609929900000|2021-01-06 10:45:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|177
1609930200000|2021-01-06 10:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1167
1609930500000|2021-01-06 10:55:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1566
1609930800000|2021-01-06 11:00:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|818
1609931100000|2021-01-06 11:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|173
1609931400000|2021-01-06 11:10:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|940
1609931700000|2021-01-06 11:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|219
1609932000000|2021-01-06 11:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2087
1609932300000|2021-01-06 11:25:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2097
1609932600000|2021-01-06 11:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|497
1609932900000|2021-01-06 11:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1440
1609933200000|2021-01-06 11:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|919
1609933500000|2021-01-06 11:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1436
1609933800000|2021-01-06 11:50:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|2102
1609934100000|2021-01-06 11:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1667
1609934400000|2021-01-06 12:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2505
1609934700000|2021-01-06 12:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2048
1609935000000|2021-01-06 12:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1636
1609935300000|2021-01-06 12:15:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|2548
1609935600000|2021-01-06 12:20:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|3967
1609935900000|2021-01-06 12:25:00|12591.6|12589.6|12592|12590|12592.8|12590.8|12591.2|12589.2|2503
1609936200000|2021-01-06 12:30:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1275
1609936500000|2021-01-06 12:35:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1602
1609936800000|2021-01-06 12:40:00|12591.6|12589.6|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1277
1609937100000|2021-01-06 12:45:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1984
1609937400000|2021-01-06 12:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|3476
1609937700000|2021-01-06 12:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|2011
1609938000000|2021-01-06 13:00:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|3302
1609938300000|2021-01-06 13:05:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|2126
1609938600000|2021-01-06 13:10:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|2568
1609938900000|2021-01-06 13:15:00|12593.6|12591.6|12596.7|12594.7|12596.7|12594.7|12592.8|12590.8|4990
1609939200000|2021-01-06 13:20:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|2288
1609939500000|2021-01-06 13:25:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12591.2|12589.2|4699
1609939800000|2021-01-06 13:30:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|2358
1609940100000|2021-01-06 13:35:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|4557
1609940400000|2021-01-06 13:40:00|12588.9|12586.9|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|4221
1609940700000|2021-01-06 13:45:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1866
1609941000000|2021-01-06 13:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|855
1609941300000|2021-01-06 13:55:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12589.7|12587.7|6302
1609941600000|2021-01-06 14:00:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|2813
1609941900000|2021-01-06 14:05:00|12590.5|12588.5|12590.5|12588.5|12592|12590|12589.7|12587.7|3140
1609942200000|2021-01-06 14:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|2547
1609942500000|2021-01-06 14:15:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|3516
1609942800000|2021-01-06 14:20:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|2684
1609943100000|2021-01-06 14:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1120
1609943400000|2021-01-06 14:30:00|12591.2|12589.2|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|3947
1609943700000|2021-01-06 14:35:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|2901
1609944000000|2021-01-06 14:40:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|4567
1609944300000|2021-01-06 14:45:00|12588.1|12586.1|12585|12583|12588.1|12586.1|12585|12583|6476
1609944600000|2021-01-06 14:50:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12584.2|12582.2|10198
1609944900000|2021-01-06 14:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|4688
1609945200000|2021-01-06 15:00:00|12585.4|12583.4|12582.6|12580.6|12585.8|12583.8|12582.6|12580.6|6767
1609945500000|2021-01-06 15:05:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1754
1609945800000|2021-01-06 15:10:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|8163
1609946100000|2021-01-06 15:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|8400
1609946400000|2021-01-06 15:20:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|6331
1609946700000|2021-01-06 15:25:00|12585|12583|12583.4|12581.4|12585|12583|12582.6|12580.6|5410
1609947000000|2021-01-06 15:30:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|6472
1609947300000|2021-01-06 15:35:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2855
1609947600000|2021-01-06 15:40:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2475
1609947900000|2021-01-06 15:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|5028
1609948200000|2021-01-06 15:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1693
1609948500000|2021-01-06 15:55:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|3555
1609948800000|2021-01-06 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3270
1609949100000|2021-01-06 16:05:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|3721
1609949400000|2021-01-06 16:10:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|7797
1609949700000|2021-01-06 16:15:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2798
1609950000000|2021-01-06 16:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3993
1609950300000|2021-01-06 16:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|7416
1609950600000|2021-01-06 16:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3778
1609950900000|2021-01-06 16:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|5663
1609951200000|2021-01-06 16:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2602
1609951500000|2021-01-06 16:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2508
1609951800000|2021-01-06 16:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2180
1609952100000|2021-01-06 16:55:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1930
1609952400000|2021-01-06 17:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1978
1609952700000|2021-01-06 17:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1548
1609953000000|2021-01-06 17:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1060
1609953300000|2021-01-06 17:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3900
1609953600000|2021-01-06 17:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2223
1609953900000|2021-01-06 17:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|5153
1609954200000|2021-01-06 17:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|3732
1609954500000|2021-01-06 17:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4112
1609954800000|2021-01-06 17:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3009
1609955100000|2021-01-06 17:45:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|4365
1609955400000|2021-01-06 17:50:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|4195
1609955700000|2021-01-06 17:55:00|||||||||2303
1609956000000|2021-01-06 18:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5262
1609956300000|2021-01-06 18:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3738
1609956600000|2021-01-06 18:10:00|||||||||2696
1609956900000|2021-01-06 18:15:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2873
1609957200000|2021-01-06 18:20:00|||||||||1526
1609957500000|2021-01-06 18:25:00|||||||||1334
1609957800000|2021-01-06 18:30:00|||||||||1271
1609958100000|2021-01-06 18:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|3887
1609958400000|2021-01-06 18:40:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3723
1609958700000|2021-01-06 18:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3480
1609959000000|2021-01-06 18:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1222
1609959300000|2021-01-06 18:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2039
1609959600000|2021-01-06 19:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1863
1609959900000|2021-01-06 19:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2564
1609960200000|2021-01-06 19:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1213
1609960500000|2021-01-06 19:15:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2518
1609960800000|2021-01-06 19:20:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|4638
1609961100000|2021-01-06 19:25:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|4188
1609961400000|2021-01-06 19:30:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|2254
1609961700000|2021-01-06 19:35:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|4242
1609962000000|2021-01-06 19:40:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|5046
1609962300000|2021-01-06 19:45:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12579.5|12577.5|3714
1609962600000|2021-01-06 19:50:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|3221
1609962900000|2021-01-06 19:55:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|4722
1609963200000|2021-01-06 20:00:00|12579.5|12577.5|12583.4|12581.4|12583.4|12581.4|12579.5|12577.5|7503
1609963500000|2021-01-06 20:05:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|7267
1609963800000|2021-01-06 20:10:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.1|12579.1|3628
1609964100000|2021-01-06 20:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2986
1609964400000|2021-01-06 20:20:00|12581.1|12579.1|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|2873
1609964700000|2021-01-06 20:25:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1126
1609965000000|2021-01-06 20:30:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1962
1609965300000|2021-01-06 20:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3511
1609965600000|2021-01-06 20:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|1963
1609965900000|2021-01-06 20:45:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1990
1609966200000|2021-01-06 20:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1858
1609966500000|2021-01-06 20:55:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|2180
1609966800000|2021-01-06 21:00:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3594
1609967100000|2021-01-06 21:05:00|||||||||282
1609967400000|2021-01-06 21:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|750
1609967700000|2021-01-06 21:15:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1361
1609968000000|2021-01-06 21:20:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|4332
1609968300000|2021-01-06 21:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|560
1609968600000|2021-01-06 21:30:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|1625
1609968900000|2021-01-06 21:35:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|574
1609969200000|2021-01-06 21:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1218
1609969500000|2021-01-06 21:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2025
1609969800000|2021-01-06 21:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|422
1609970100000|2021-01-06 21:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1225
1609974000000|2021-01-06 23:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|402
1609974300000|2021-01-06 23:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|39
1609974600000|2021-01-06 23:10:00|||||||||1
1609974900000|2021-01-06 23:15:00|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|86
1609975200000|2021-01-06 23:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|80
1609975800000|2021-01-06 23:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|439
1609976100000|2021-01-06 23:35:00|12582.6|12580.6|12583|12581|12583.4|12581.4|12582.6|12580.6|145
1609976400000|2021-01-06 23:40:00|12583.4|12581.4|12583.8|12581.8|12584.2|12582.2|12583|12581|310
1609976700000|2021-01-06 23:45:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|312
1609977000000|2021-01-06 23:50:00|||||||||7
1609977300000|2021-01-06 23:55:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|381
1609977600000|2021-01-07 00:00:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|661
1609977900000|2021-01-07 00:05:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|506
1609978200000|2021-01-07 00:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|126
1609978500000|2021-01-07 00:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1500
1609978800000|2021-01-07 00:20:00|||||||||6
1609979100000|2021-01-07 00:25:00|||||||||19
1609979400000|2021-01-07 00:30:00|||||||||16
1609979700000|2021-01-07 00:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|71
1609980000000|2021-01-07 00:40:00|||||||||70
1609980300000|2021-01-07 00:45:00|||||||||120
1609980600000|2021-01-07 00:50:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|432
1609980900000|2021-01-07 00:55:00|||||||||244
1609981200000|2021-01-07 01:00:00|12585|12583|12585|12583|12585|12583|12585|12583|426
1609981500000|2021-01-07 01:05:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|427
1609981800000|2021-01-07 01:10:00|12585|12583|12585|12583|12585|12583|12585|12583|74
1609982100000|2021-01-07 01:15:00|||||||||78
1609982400000|2021-01-07 01:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|141
1609982700000|2021-01-07 01:25:00|||||||||392
1609983000000|2021-01-07 01:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|595
1609983300000|2021-01-07 01:35:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|118
1609983600000|2021-01-07 01:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|394
1609983900000|2021-01-07 01:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|384
1609984200000|2021-01-07 01:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|779
1609984500000|2021-01-07 01:55:00|||||||||46
1609984800000|2021-01-07 02:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|81
1609985100000|2021-01-07 02:05:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|222
1609985400000|2021-01-07 02:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|225
1609985700000|2021-01-07 02:15:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|433
1609986000000|2021-01-07 02:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|275
1609986300000|2021-01-07 02:25:00|||||||||173
1609986600000|2021-01-07 02:30:00|||||||||16
1609986900000|2021-01-07 02:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|335
1609987200000|2021-01-07 02:40:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|297
1609987500000|2021-01-07 02:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|136
1609987800000|2021-01-07 02:50:00|||||||||57
1609988100000|2021-01-07 02:55:00|||||||||155
1609988400000|2021-01-07 03:00:00|12579.9|12577.9|12580.7|12578.7|12580.7|12578.7|12579.9|12577.9|452
1609988700000|2021-01-07 03:05:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|121
1609989000000|2021-01-07 03:10:00|||||||||75
1609989300000|2021-01-07 03:15:00|||||||||24
1609989600000|2021-01-07 03:20:00|||||||||794
1609989900000|2021-01-07 03:25:00|||||||||12
1609990200000|2021-01-07 03:30:00|||||||||29
1609990500000|2021-01-07 03:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|394
1609990800000|2021-01-07 03:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|396
1609991100000|2021-01-07 03:45:00|||||||||60
1609991400000|2021-01-07 03:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|432
1609991700000|2021-01-07 03:55:00|||||||||5
1609992000000|2021-01-07 04:00:00|||||||||13
1609992300000|2021-01-07 04:05:00|||||||||4
1609992600000|2021-01-07 04:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|301
1609992900000|2021-01-07 04:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|34
1609993200000|2021-01-07 04:20:00|||||||||28
1609993500000|2021-01-07 04:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|31
1609993800000|2021-01-07 04:30:00|||||||||19
1609994100000|2021-01-07 04:35:00|||||||||2
1609994400000|2021-01-07 04:40:00|||||||||5
1609995300000|2021-01-07 04:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|74
1609995600000|2021-01-07 05:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|321
1609995900000|2021-01-07 05:05:00|||||||||216
1609996200000|2021-01-07 05:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|489
1609996500000|2021-01-07 05:15:00|||||||||25
1609996800000|2021-01-07 05:20:00|||||||||52
1609997100000|2021-01-07 05:25:00|||||||||1
1609997400000|2021-01-07 05:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|814
1609997700000|2021-01-07 05:35:00|||||||||68
1609998000000|2021-01-07 05:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|182
1609998300000|2021-01-07 05:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|184
1609998600000|2021-01-07 05:50:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|312
1609998900000|2021-01-07 05:55:00|||||||||481
1609999200000|2021-01-07 06:00:00|||||||||98
1609999500000|2021-01-07 06:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|194
1609999800000|2021-01-07 06:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|349
1610000100000|2021-01-07 06:15:00|||||||||252
1610000400000|2021-01-07 06:20:00|||||||||19
1610000700000|2021-01-07 06:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2471
1610001000000|2021-01-07 06:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1967
1610001300000|2021-01-07 06:35:00|||||||||115
1610001600000|2021-01-07 06:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|346
1610001900000|2021-01-07 06:45:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|660
1610002200000|2021-01-07 06:50:00|||||||||127
1610002500000|2021-01-07 06:55:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|285
1610002800000|2021-01-07 07:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|569
1610003100000|2021-01-07 07:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|211
1610003400000|2021-01-07 07:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|644
1610003700000|2021-01-07 07:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1296
1610004000000|2021-01-07 07:20:00|12578|12576|12578|12576|12578.3|12576.3|12578|12576|550
1610004300000|2021-01-07 07:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1120
1610004600000|2021-01-07 07:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|765
1610004900000|2021-01-07 07:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1156
1610005200000|2021-01-07 07:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|836
1610005500000|2021-01-07 07:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1080
1610005800000|2021-01-07 07:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2417
1610006100000|2021-01-07 07:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|653
1610006400000|2021-01-07 08:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|718
1610006700000|2021-01-07 08:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|550
1610007000000|2021-01-07 08:10:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|1056
1610007300000|2021-01-07 08:15:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|1624
1610007600000|2021-01-07 08:20:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|788
1610007900000|2021-01-07 08:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|620
1610008200000|2021-01-07 08:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1240
1610008500000|2021-01-07 08:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2247
1610008800000|2021-01-07 08:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|225
1610009100000|2021-01-07 08:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|469
1610009400000|2021-01-07 08:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|771
1610009700000|2021-01-07 08:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1158
1610010000000|2021-01-07 09:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1061
1610010300000|2021-01-07 09:05:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|1436
1610010600000|2021-01-07 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|598
1610010900000|2021-01-07 09:15:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|636
1610011200000|2021-01-07 09:20:00|||||||||203
1610011500000|2021-01-07 09:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|349
1610011800000|2021-01-07 09:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2977
1610012100000|2021-01-07 09:35:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|972
1610012400000|2021-01-07 09:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1227
1610012700000|2021-01-07 09:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|851
1610013000000|2021-01-07 09:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1361
1610013300000|2021-01-07 09:55:00|||||||||561
1610013600000|2021-01-07 10:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|1323
1610013900000|2021-01-07 10:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1410
1610014200000|2021-01-07 10:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|490
1610014500000|2021-01-07 10:15:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|230
1610014800000|2021-01-07 10:20:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2222
1610015100000|2021-01-07 10:25:00|||||||||66
1610015400000|2021-01-07 10:30:00|||||||||362
1610015700000|2021-01-07 10:35:00|||||||||72
1610016000000|2021-01-07 10:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|266
1610016300000|2021-01-07 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|141
1610016600000|2021-01-07 10:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|389
1610016900000|2021-01-07 10:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|639
1610017200000|2021-01-07 11:00:00|||||||||238
1610017500000|2021-01-07 11:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|537
1610017800000|2021-01-07 11:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|490
1610018100000|2021-01-07 11:15:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1864
1610018400000|2021-01-07 11:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|828
1610018700000|2021-01-07 11:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|693
1610019000000|2021-01-07 11:30:00|||||||||223
1610019300000|2021-01-07 11:35:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1434
1610019600000|2021-01-07 11:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2772
1610019900000|2021-01-07 11:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1130
1610020200000|2021-01-07 11:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2076
1610020500000|2021-01-07 11:55:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|909
1610020800000|2021-01-07 12:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|482
1610021100000|2021-01-07 12:05:00|||||||||75
1610021400000|2021-01-07 12:10:00|||||||||139
1610021700000|2021-01-07 12:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|351
1610022000000|2021-01-07 12:20:00|||||||||73
1610022300000|2021-01-07 12:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2383
1610022600000|2021-01-07 12:30:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2535
1610022900000|2021-01-07 12:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2344
1610023200000|2021-01-07 12:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|819
1610023500000|2021-01-07 12:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|192
1610023800000|2021-01-07 12:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|90
1610024100000|2021-01-07 12:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1223
1610024400000|2021-01-07 13:00:00|12579.1|12577.1|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2585
1610024700000|2021-01-07 13:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1335
1610025000000|2021-01-07 13:10:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|932
1610025300000|2021-01-07 13:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1225
1610025600000|2021-01-07 13:20:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12576.4|12574.4|3863
1610025900000|2021-01-07 13:25:00|12578|12576|12578|12576|12578|12576|12578|12576|1942
1610026200000|2021-01-07 13:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2652
1610026500000|2021-01-07 13:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4992
1610026800000|2021-01-07 13:40:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|751
1610027100000|2021-01-07 13:45:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|3762
1610027400000|2021-01-07 13:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2834
1610027700000|2021-01-07 13:55:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3380
1610028000000|2021-01-07 14:00:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2411
1610028300000|2021-01-07 14:05:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|4781
1610028600000|2021-01-07 14:10:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|9466
1610028900000|2021-01-07 14:15:00|12574|12572|12571.7|12569.7|12574|12572|12571.7|12569.7|5974
1610029200000|2021-01-07 14:20:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|5255
1610029500000|2021-01-07 14:25:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|4475
1610029800000|2021-01-07 14:30:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3321
1610030100000|2021-01-07 14:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1329
1610030400000|2021-01-07 14:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1000
1610030700000|2021-01-07 14:45:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3484
1610031000000|2021-01-07 14:50:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2440
1610031300000|2021-01-07 14:55:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1831
1610031600000|2021-01-07 15:00:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|5509
1610031900000|2021-01-07 15:05:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|7224
1610032200000|2021-01-07 15:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|5784
1610032500000|2021-01-07 15:15:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2147
1610032800000|2021-01-07 15:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|5346
1610033100000|2021-01-07 15:25:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1378
1610033400000|2021-01-07 15:30:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|3054
1610033700000|2021-01-07 15:35:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2039
1610034000000|2021-01-07 15:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1046
1610034300000|2021-01-07 15:45:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|3246
1610034600000|2021-01-07 15:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2155
1610034900000|2021-01-07 15:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|488
1610035200000|2021-01-07 16:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|2022
1610035500000|2021-01-07 16:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1110
1610035800000|2021-01-07 16:10:00|||||||||627
1610036100000|2021-01-07 16:15:00|||||||||1368
1610036400000|2021-01-07 16:20:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1626
1610036700000|2021-01-07 16:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|3669
1610037000000|2021-01-07 16:30:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2707
1610037300000|2021-01-07 16:35:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|5200
1610037600000|2021-01-07 16:40:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3134
1610037900000|2021-01-07 16:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2827
1610038200000|2021-01-07 16:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1648
1610038500000|2021-01-07 16:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1950
1610038800000|2021-01-07 17:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1556
1610039100000|2021-01-07 17:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|767
1610039400000|2021-01-07 17:10:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1466
1610039700000|2021-01-07 17:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1344
1610040000000|2021-01-07 17:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2485
1610040300000|2021-01-07 17:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3471
1610040600000|2021-01-07 17:30:00|||||||||940
1610040900000|2021-01-07 17:35:00|12570.1|12568.1|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|2711
1610041200000|2021-01-07 17:40:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1256
1610041500000|2021-01-07 17:45:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1520
1610041800000|2021-01-07 17:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1375
1610042100000|2021-01-07 17:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|228
1610042400000|2021-01-07 18:00:00|||||||||65
1610042700000|2021-01-07 18:05:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3299
1610043000000|2021-01-07 18:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2164
1610043300000|2021-01-07 18:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|454
1610043600000|2021-01-07 18:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|401
1610043900000|2021-01-07 18:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|722
1610044200000|2021-01-07 18:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|459
1610044500000|2021-01-07 18:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1395
1610044800000|2021-01-07 18:40:00|||||||||1196
1610045100000|2021-01-07 18:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2117
1610045400000|2021-01-07 18:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|244
1610045700000|2021-01-07 18:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|509
1610046000000|2021-01-07 19:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|953
1610046300000|2021-01-07 19:05:00|||||||||969
1610046600000|2021-01-07 19:10:00|||||||||3295
1610046900000|2021-01-07 19:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|844
1610047200000|2021-01-07 19:20:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1121
1610047500000|2021-01-07 19:25:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1866
1610047800000|2021-01-07 19:30:00|||||||||671
1610048100000|2021-01-07 19:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1645
1610048400000|2021-01-07 19:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2041
1610048700000|2021-01-07 19:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1716
1610049000000|2021-01-07 19:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3673
1610049300000|2021-01-07 19:55:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2339
1610049600000|2021-01-07 20:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2966
1610049900000|2021-01-07 20:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2286
1610050200000|2021-01-07 20:10:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1382
1610050500000|2021-01-07 20:15:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3701
1610050800000|2021-01-07 20:20:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2840
1610051100000|2021-01-07 20:25:00|||||||||800
1610051400000|2021-01-07 20:30:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|218
1610051700000|2021-01-07 20:35:00|||||||||761
1610052000000|2021-01-07 20:40:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|525
1610052300000|2021-01-07 20:45:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2929
1610052600000|2021-01-07 20:50:00|||||||||182
1610052900000|2021-01-07 20:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1672
1610053200000|2021-01-07 21:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|4036
1610053500000|2021-01-07 21:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|269
1610053800000|2021-01-07 21:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|589
1610054100000|2021-01-07 21:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|956
1610054400000|2021-01-07 21:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1091
1610054700000|2021-01-07 21:25:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|845
1610055000000|2021-01-07 21:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|1313
1610055300000|2021-01-07 21:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1353
1610055600000|2021-01-07 21:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|563
1610055900000|2021-01-07 21:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2813
1610056200000|2021-01-07 21:50:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2133
1610056500000|2021-01-07 21:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1642
1610060400000|2021-01-07 23:00:00|12568.6|12566.6|12569|12567|12569.4|12567.4|12568.6|12566.6|420
1610060700000|2021-01-07 23:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|315
1610061000000|2021-01-07 23:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|62
1610061300000|2021-01-07 23:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|96
1610061600000|2021-01-07 23:20:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|373
1610061900000|2021-01-07 23:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|678
1610062200000|2021-01-07 23:30:00|||||||||349
1610062500000|2021-01-07 23:35:00|||||||||102
1610062800000|2021-01-07 23:40:00|||||||||31
1610063100000|2021-01-07 23:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|550
1610063400000|2021-01-07 23:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|103
1610063700000|2021-01-07 23:55:00|||||||||229
1610064000000|2021-01-08 00:00:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|738
1610064300000|2021-01-08 00:05:00|||||||||87
1610064600000|2021-01-08 00:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|126
1610064900000|2021-01-08 00:15:00|||||||||622
1610065200000|2021-01-08 00:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|738
1610065500000|2021-01-08 00:25:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1515
1610065800000|2021-01-08 00:30:00|||||||||29
1610066100000|2021-01-08 00:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1788
1610066400000|2021-01-08 00:40:00|||||||||88
1610066700000|2021-01-08 00:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|2078
1610067000000|2021-01-08 00:50:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|1099
1610067300000|2021-01-08 00:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|877
1610067600000|2021-01-08 01:00:00|||||||||43
1610067900000|2021-01-08 01:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|428
1610068200000|2021-01-08 01:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|361
1610068500000|2021-01-08 01:15:00|||||||||85
1610068800000|2021-01-08 01:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|1435
1610069100000|2021-01-08 01:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|272
1610069400000|2021-01-08 01:30:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|548
1610069700000|2021-01-08 01:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|379
1610070000000|2021-01-08 01:40:00|||||||||39
1610070300000|2021-01-08 01:45:00|||||||||22
1610070600000|2021-01-08 01:50:00|||||||||512
1610070900000|2021-01-08 01:55:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|569
1610071200000|2021-01-08 02:00:00|||||||||8
1610071500000|2021-01-08 02:05:00|||||||||524
1610071800000|2021-01-08 02:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1295
1610072100000|2021-01-08 02:15:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|2799
1610072400000|2021-01-08 02:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|443
1610072700000|2021-01-08 02:25:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|426
1610073000000|2021-01-08 02:30:00|||||||||138
1610073300000|2021-01-08 02:35:00|||||||||99
1610073600000|2021-01-08 02:40:00|||||||||6
1610073900000|2021-01-08 02:45:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1773
1610074200000|2021-01-08 02:50:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1022
1610074500000|2021-01-08 02:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|189
1610074800000|2021-01-08 03:00:00|||||||||1729
1610075100000|2021-01-08 03:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|36
1610075400000|2021-01-08 03:10:00|||||||||9
1610075700000|2021-01-08 03:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|277
1610076000000|2021-01-08 03:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|71
1610076300000|2021-01-08 03:25:00|12565.1|12563.1|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|70
1610076600000|2021-01-08 03:30:00|||||||||90
1610076900000|2021-01-08 03:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|370
1610077200000|2021-01-08 03:40:00|||||||||2
1610077500000|2021-01-08 03:45:00|||||||||363
1610077800000|2021-01-08 03:50:00|||||||||1
1610078100000|2021-01-08 03:55:00|||||||||2
1610078400000|2021-01-08 04:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|638
1610078700000|2021-01-08 04:05:00|||||||||8
1610079000000|2021-01-08 04:10:00|||||||||46
1610079300000|2021-01-08 04:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|36
1610079600000|2021-01-08 04:20:00|||||||||3
1610079900000|2021-01-08 04:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12
1610080200000|2021-01-08 04:30:00|||||||||25
1610080500000|2021-01-08 04:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|415
1610080800000|2021-01-08 04:40:00|||||||||6
1610081100000|2021-01-08 04:45:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|764
1610081400000|2021-01-08 04:50:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|276
1610081700000|2021-01-08 04:55:00|||||||||1
1610082000000|2021-01-08 05:00:00|||||||||1
1610082300000|2021-01-08 05:05:00|||||||||26
1610082600000|2021-01-08 05:10:00|||||||||5
1610082900000|2021-01-08 05:15:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|87
1610083200000|2021-01-08 05:20:00|||||||||17
1610083500000|2021-01-08 05:25:00|||||||||48
1610083800000|2021-01-08 05:30:00|||||||||201
1610084100000|2021-01-08 05:35:00|||||||||85
1610084400000|2021-01-08 05:40:00|||||||||82
1610084700000|2021-01-08 05:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|170
1610085000000|2021-01-08 05:50:00|||||||||7
1610085300000|2021-01-08 05:55:00|||||||||52
1610085600000|2021-01-08 06:00:00|||||||||15
1610085900000|2021-01-08 06:05:00|||||||||72
1610086200000|2021-01-08 06:10:00|||||||||81
1610086500000|2021-01-08 06:15:00|||||||||14
1610086800000|2021-01-08 06:20:00|||||||||271
1610087100000|2021-01-08 06:25:00|||||||||4
1610087400000|2021-01-08 06:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|118
1610087700000|2021-01-08 06:35:00|||||||||20
1610088000000|2021-01-08 06:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1567
1610088300000|2021-01-08 06:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|322
1610088600000|2021-01-08 06:50:00|||||||||89
1610088900000|2021-01-08 06:55:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.8|12563.8|512
1610089200000|2021-01-08 07:00:00|||||||||309
1610089500000|2021-01-08 07:05:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|632
1610089800000|2021-01-08 07:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|204
1610090100000|2021-01-08 07:15:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|2736
1610090400000|2021-01-08 07:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|966
1610090700000|2021-01-08 07:25:00|||||||||209
1610091000000|2021-01-08 07:30:00|12567|12565|12567|12565|12567|12565|12567|12565|321
1610091300000|2021-01-08 07:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|237
1610091600000|2021-01-08 07:40:00|||||||||89
1610091900000|2021-01-08 07:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2591
1610092200000|2021-01-08 07:50:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|226
1610092500000|2021-01-08 07:55:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|411
1610092800000|2021-01-08 08:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|1720
1610093100000|2021-01-08 08:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1210
1610093400000|2021-01-08 08:10:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|833
1610093700000|2021-01-08 08:15:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2244
1610094000000|2021-01-08 08:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|317
1610094300000|2021-01-08 08:25:00|||||||||672
1610094600000|2021-01-08 08:30:00|||||||||432
1610094900000|2021-01-08 08:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1056
1610095200000|2021-01-08 08:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|499
1610095500000|2021-01-08 08:45:00|||||||||227
1610095800000|2021-01-08 08:50:00|||||||||89
1610096100000|2021-01-08 08:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1153
1610096400000|2021-01-08 09:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1353
1610096700000|2021-01-08 09:05:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1513
1610097000000|2021-01-08 09:10:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|1872
1610097300000|2021-01-08 09:15:00|||||||||159
1610097600000|2021-01-08 09:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|234
1610097900000|2021-01-08 09:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1122
1610098200000|2021-01-08 09:30:00|||||||||55
1610098500000|2021-01-08 09:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|793
1610098800000|2021-01-08 09:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|838
1610099100000|2021-01-08 09:45:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1309
1610099400000|2021-01-08 09:50:00|||||||||95
1610099700000|2021-01-08 09:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|728
1610100000000|2021-01-08 10:00:00|||||||||184
1610100300000|2021-01-08 10:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|954
1610100600000|2021-01-08 10:10:00|||||||||386
1610100900000|2021-01-08 10:15:00|||||||||803
1610101200000|2021-01-08 10:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|761
1610101500000|2021-01-08 10:25:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1401
1610101800000|2021-01-08 10:30:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1107
1610102100000|2021-01-08 10:35:00|||||||||187
1610102400000|2021-01-08 10:40:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|161
1610102700000|2021-01-08 10:45:00|||||||||128
1610103000000|2021-01-08 10:50:00|||||||||238
1610103300000|2021-01-08 10:55:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|271
1610103600000|2021-01-08 11:00:00|||||||||113
1610103900000|2021-01-08 11:05:00|||||||||226
1610104200000|2021-01-08 11:10:00|||||||||1050
1610104500000|2021-01-08 11:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|197
1610104800000|2021-01-08 11:20:00|||||||||194
1610105100000|2021-01-08 11:25:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|870
1610105400000|2021-01-08 11:30:00|12569.8|12567.8|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|605
1610105700000|2021-01-08 11:35:00|||||||||136
1610106000000|2021-01-08 11:40:00|||||||||106
1610106300000|2021-01-08 11:45:00|||||||||82
1610106600000|2021-01-08 11:50:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1642
1610106900000|2021-01-08 11:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1764
1610107200000|2021-01-08 12:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1612
1610107500000|2021-01-08 12:05:00|||||||||961
1610107800000|2021-01-08 12:10:00|||||||||1357
1610108100000|2021-01-08 12:15:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|388
1610108400000|2021-01-08 12:20:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|604
1610108700000|2021-01-08 12:25:00|||||||||515
1610109000000|2021-01-08 12:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|339
1610109300000|2021-01-08 12:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1044
1610109600000|2021-01-08 12:40:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1151
1610109900000|2021-01-08 12:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1478
1610110200000|2021-01-08 12:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1651
1610110500000|2021-01-08 12:55:00|||||||||375
1610110800000|2021-01-08 13:00:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12566.2|12564.2|3181
1610111100000|2021-01-08 13:05:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1171
1610111400000|2021-01-08 13:10:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|6169
1610111700000|2021-01-08 13:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2569
1610112000000|2021-01-08 13:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|3962
1610112300000|2021-01-08 13:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|3007
1610112600000|2021-01-08 13:30:00|12569.4|12567.4|12562.3|12560.3|12570.1|12568.1|12561.5|12559.5|25722
1610112900000|2021-01-08 13:35:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|5889
1610113200000|2021-01-08 13:40:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|4979
1610113500000|2021-01-08 13:45:00|12565.5|12563.5|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|3109
1610113800000|2021-01-08 13:50:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3795
1610114100000|2021-01-08 13:55:00|12569|12567|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|5635
1610114400000|2021-01-08 14:00:00|12569.4|12567.4|12564.7|12562.7|12569.4|12567.4|12564.7|12562.7|5871
1610114700000|2021-01-08 14:05:00|12563.9|12561.9|12563.1|12561.1|12564.7|12562.7|12562.3|12560.3|5957
1610115000000|2021-01-08 14:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|2473
1610115300000|2021-01-08 14:15:00|12564.7|12562.7|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|4249
1610115600000|2021-01-08 14:20:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|6550
1610115900000|2021-01-08 14:25:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|6178
1610116200000|2021-01-08 14:30:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|4708
1610116500000|2021-01-08 14:35:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2382
1610116800000|2021-01-08 14:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|8351
1610117100000|2021-01-08 14:45:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|15227
1610117400000|2021-01-08 14:50:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|5655
1610117700000|2021-01-08 14:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2937
1610118000000|2021-01-08 15:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2721
1610118300000|2021-01-08 15:05:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2749
1610118600000|2021-01-08 15:10:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|3857
1610118900000|2021-01-08 15:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12558.4|12556.4|4351
1610119200000|2021-01-08 15:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560|12558|1900
1610119500000|2021-01-08 15:25:00|12561.2|12559.2|12561.5|12559.5|12561.5|12559.5|12560|12558|2584
1610119800000|2021-01-08 15:30:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|4225
1610120100000|2021-01-08 15:35:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|4177
1610120400000|2021-01-08 15:40:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2982
1610120700000|2021-01-08 15:45:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|1564
1610121000000|2021-01-08 15:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2351
1610121300000|2021-01-08 15:55:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|1676
1610121600000|2021-01-08 16:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|5703
1610121900000|2021-01-08 16:05:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|9232
1610122200000|2021-01-08 16:10:00|12557.3|12555.3|12554.5|12552.5|12557.3|12555.3|12553.7|12551.7|14806
1610122500000|2021-01-08 16:15:00|12554.1|12552.1|12556.1|12554.1|12558.4|12556.4|12553.7|12551.7|14520
1610122800000|2021-01-08 16:20:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|6204
1610123100000|2021-01-08 16:25:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|7088
1610123400000|2021-01-08 16:30:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|2651
1610123700000|2021-01-08 16:35:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1845
1610124000000|2021-01-08 16:40:00|12556.9|12554.9|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|6195
1610124300000|2021-01-08 16:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|2478
1610124600000|2021-01-08 16:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3802
1610124900000|2021-01-08 16:55:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|1424
1610125200000|2021-01-08 17:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3977
1610125500000|2021-01-08 17:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|942
1610125800000|2021-01-08 17:10:00|||||||||434
1610126100000|2021-01-08 17:15:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|3048
1610126400000|2021-01-08 17:20:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1648
1610126700000|2021-01-08 17:25:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1399
1610127000000|2021-01-08 17:30:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|1229
1610127300000|2021-01-08 17:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1109
1610127600000|2021-01-08 17:40:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|3106
1610127900000|2021-01-08 17:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|2588
1610128200000|2021-01-08 17:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1643
1610128500000|2021-01-08 17:55:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|1357
1610128800000|2021-01-08 18:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|3378
1610129100000|2021-01-08 18:05:00|||||||||671
1610129400000|2021-01-08 18:10:00|12557.6|12555.6|12560.8|12558.8|12560.8|12558.8|12557.6|12555.6|2634
1610129700000|2021-01-08 18:15:00|12561.2|12559.2|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4818
1610130000000|2021-01-08 18:20:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|5264
1610130300000|2021-01-08 18:25:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2179
1610130600000|2021-01-08 18:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|4808
1610130900000|2021-01-08 18:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|3911
1610131200000|2021-01-08 18:40:00|12563.9|12561.9|12565.5|12563.5|12567|12565|12563.9|12561.9|5482
1610131500000|2021-01-08 18:45:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|6542
1610131800000|2021-01-08 18:50:00|12564.7|12562.7|12563.1|12561.1|12565.5|12563.5|12562.3|12560.3|8304
1610132100000|2021-01-08 18:55:00|||||||||1382
1610132400000|2021-01-08 19:00:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2535
1610132700000|2021-01-08 19:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1044
1610133000000|2021-01-08 19:10:00|||||||||421
1610133300000|2021-01-08 19:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1408
1610133600000|2021-01-08 19:20:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|1454
1610133900000|2021-01-08 19:25:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1861
1610134200000|2021-01-08 19:30:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|1363
1610134500000|2021-01-08 19:35:00|||||||||1291
1610134800000|2021-01-08 19:40:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|805
1610135100000|2021-01-08 19:45:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1772
1610135400000|2021-01-08 19:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|465
1610135700000|2021-01-08 19:55:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|7144
1610136000000|2021-01-08 20:00:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|7976
1610136300000|2021-01-08 20:05:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12555.3|12553.3|3158
1610136600000|2021-01-08 20:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1719
1610136900000|2021-01-08 20:15:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|5123
1610137200000|2021-01-08 20:20:00|||||||||689
1610137500000|2021-01-08 20:25:00|||||||||805
1610137800000|2021-01-08 20:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1295
1610138100000|2021-01-08 20:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|337
1610138400000|2021-01-08 20:40:00|||||||||963
1610138700000|2021-01-08 20:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1267
1610139000000|2021-01-08 20:50:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|723
1610139300000|2021-01-08 20:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|5107
1610139600000|2021-01-08 21:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1229
1610139900000|2021-01-08 21:05:00|||||||||236
1610140200000|2021-01-08 21:10:00|||||||||370
1610140500000|2021-01-08 21:15:00|||||||||275
1610140800000|2021-01-08 21:20:00|||||||||29
1610141100000|2021-01-08 21:25:00|||||||||875
1610141400000|2021-01-08 21:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1379
1610141700000|2021-01-08 21:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1610
1610142000000|2021-01-08 21:40:00|||||||||74
1610142300000|2021-01-08 21:45:00|||||||||1068
1610142600000|2021-01-08 21:50:00|||||||||459
1610142900000|2021-01-08 21:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1981
1610319600000|2021-01-10 23:00:00|12555.3|12553.3|12553.7|12551.7|12557.6|12555.6|12553.7|12551.7|2347
1610319900000|2021-01-10 23:05:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|1512
1610320200000|2021-01-10 23:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|865
1610320500000|2021-01-10 23:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|129
1610320800000|2021-01-10 23:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|514
1610321100000|2021-01-10 23:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|254
1610321400000|2021-01-10 23:30:00|||||||||153
1610321700000|2021-01-10 23:35:00|||||||||100
1610322000000|2021-01-10 23:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1173
1610322300000|2021-01-10 23:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|396
1610322600000|2021-01-10 23:50:00|||||||||41
1610322900000|2021-01-10 23:55:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|210
1610323200000|2021-01-11 00:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|231
1610323500000|2021-01-11 00:05:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|176
1610323800000|2021-01-11 00:10:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|210
1610324100000|2021-01-11 00:15:00|||||||||53
1610324400000|2021-01-11 00:20:00|||||||||163
1610324700000|2021-01-11 00:25:00|||||||||77
1610325000000|2021-01-11 00:30:00|||||||||22
1610325300000|2021-01-11 00:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|90
1610325600000|2021-01-11 00:40:00|||||||||72
1610325900000|2021-01-11 00:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|523
1610326200000|2021-01-11 00:50:00|||||||||5
1610326500000|2021-01-11 00:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|87
1610326800000|2021-01-11 01:00:00|||||||||91
1610327100000|2021-01-11 01:05:00|||||||||235
1610327400000|2021-01-11 01:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|798
1610327700000|2021-01-11 01:15:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|449
1610328000000|2021-01-11 01:20:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|697
1610328300000|2021-01-11 01:25:00|||||||||288
1610328600000|2021-01-11 01:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|175
1610328900000|2021-01-11 01:35:00|||||||||157
1610329200000|2021-01-11 01:40:00|||||||||189
1610329500000|2021-01-11 01:45:00|||||||||6
1610329800000|2021-01-11 01:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|350
1610330100000|2021-01-11 01:55:00|||||||||140
1610330400000|2021-01-11 02:00:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|518
1610330700000|2021-01-11 02:05:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|332
1610331000000|2021-01-11 02:10:00|||||||||17
1610331300000|2021-01-11 02:15:00|||||||||15
1610331600000|2021-01-11 02:20:00|||||||||89
1610331900000|2021-01-11 02:25:00|||||||||50
1610332200000|2021-01-11 02:30:00|||||||||19
1610332500000|2021-01-11 02:35:00|||||||||26
1610332800000|2021-01-11 02:40:00|||||||||12
1610333100000|2021-01-11 02:45:00|||||||||11
1610333400000|2021-01-11 02:50:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|499
1610333700000|2021-01-11 02:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|135
1610334000000|2021-01-11 03:00:00|||||||||7
1610334300000|2021-01-11 03:05:00|||||||||26
1610334600000|2021-01-11 03:10:00|||||||||81
1610334900000|2021-01-11 03:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|169
1610335200000|2021-01-11 03:20:00|||||||||50
1610335500000|2021-01-11 03:25:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|965
1610335800000|2021-01-11 03:30:00|||||||||125
1610336100000|2021-01-11 03:35:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|978
1610336400000|2021-01-11 03:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|173
1610336700000|2021-01-11 03:45:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|182
1610337000000|2021-01-11 03:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|138
1610337300000|2021-01-11 03:55:00|||||||||15
1610337600000|2021-01-11 04:00:00|12560|12558|12560|12558|12560|12558|12560|12558|105
1610337900000|2021-01-11 04:05:00|||||||||20
1610338200000|2021-01-11 04:10:00|||||||||2
1610338500000|2021-01-11 04:15:00|||||||||43
1610338800000|2021-01-11 04:20:00|||||||||47
1610339100000|2021-01-11 04:25:00|||||||||15
1610339400000|2021-01-11 04:30:00|||||||||1
1610339700000|2021-01-11 04:35:00|||||||||2
1610340000000|2021-01-11 04:40:00|||||||||18
1610340300000|2021-01-11 04:45:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2333
1610340600000|2021-01-11 04:50:00|||||||||106
1610340900000|2021-01-11 04:55:00|||||||||25
1610341200000|2021-01-11 05:00:00|||||||||4
1610341500000|2021-01-11 05:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|341
1610341800000|2021-01-11 05:10:00|||||||||6
1610342100000|2021-01-11 05:15:00|||||||||65
1610342400000|2021-01-11 05:20:00|||||||||273
1610342700000|2021-01-11 05:25:00|||||||||76
1610343000000|2021-01-11 05:30:00|||||||||340
1610343300000|2021-01-11 05:35:00|||||||||9
1610343600000|2021-01-11 05:40:00|||||||||7
1610343900000|2021-01-11 05:45:00|||||||||41
1610344200000|2021-01-11 05:50:00|||||||||30
1610344500000|2021-01-11 05:55:00|||||||||44
1610344800000|2021-01-11 06:00:00|||||||||35
1610345100000|2021-01-11 06:05:00|||||||||62
1610345400000|2021-01-11 06:10:00|||||||||145
1610345700000|2021-01-11 06:15:00|||||||||69
1610346000000|2021-01-11 06:20:00|||||||||178
1610346300000|2021-01-11 06:25:00|||||||||51
1610346600000|2021-01-11 06:30:00|||||||||86
1610346900000|2021-01-11 06:35:00|||||||||52
1610347200000|2021-01-11 06:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|133
1610347500000|2021-01-11 06:45:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|709
1610347800000|2021-01-11 06:50:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|640
1610348100000|2021-01-11 06:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|393
1610348400000|2021-01-11 07:00:00|12562.7|12560.7|12564.7|12562.7|12564.7|12562.7|12562.3|12560.3|1002
1610348700000|2021-01-11 07:05:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|380
1610349000000|2021-01-11 07:10:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|819
1610349300000|2021-01-11 07:15:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|734
1610349600000|2021-01-11 07:20:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|529
1610349900000|2021-01-11 07:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|548
1610350200000|2021-01-11 07:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|400
1610350500000|2021-01-11 07:35:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|452
1610350800000|2021-01-11 07:40:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|2110
1610351100000|2021-01-11 07:45:00|12563.5|12561.5|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|886
1610351400000|2021-01-11 07:50:00|||||||||57
1610351700000|2021-01-11 07:55:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|476
1610352000000|2021-01-11 08:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|887
1610352300000|2021-01-11 08:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|488
1610352600000|2021-01-11 08:10:00|||||||||216
1610352900000|2021-01-11 08:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1766
1610353200000|2021-01-11 08:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|174
1610353500000|2021-01-11 08:25:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|384
1610353800000|2021-01-11 08:30:00|12561.5|12559.5|12563.1|12561.1|12563.9|12561.9|12561.5|12559.5|1528
1610354100000|2021-01-11 08:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1279
1610354400000|2021-01-11 08:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|314
1610354700000|2021-01-11 08:45:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2613
1610355000000|2021-01-11 08:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|829
1610355300000|2021-01-11 08:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|1187
1610355600000|2021-01-11 09:00:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|613
1610355900000|2021-01-11 09:05:00|||||||||325
1610356200000|2021-01-11 09:10:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|162
1610356500000|2021-01-11 09:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|811
1610356800000|2021-01-11 09:20:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1219
1610357100000|2021-01-11 09:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|711
1610357400000|2021-01-11 09:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|506
1610357700000|2021-01-11 09:35:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|627
1610358000000|2021-01-11 09:40:00|||||||||294
1610358300000|2021-01-11 09:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1081
1610358600000|2021-01-11 09:50:00|||||||||376
1610358900000|2021-01-11 09:55:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|997
1610359200000|2021-01-11 10:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|602
1610359500000|2021-01-11 10:05:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|239
1610359800000|2021-01-11 10:10:00|||||||||102
1610360100000|2021-01-11 10:15:00|||||||||71
1610360400000|2021-01-11 10:20:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|407
1610360700000|2021-01-11 10:25:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|118
1610361000000|2021-01-11 10:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|140
1610361300000|2021-01-11 10:35:00|||||||||33
1610361600000|2021-01-11 10:40:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|723
1610361900000|2021-01-11 10:45:00|||||||||322
1610362200000|2021-01-11 10:50:00|||||||||63
1610362500000|2021-01-11 10:55:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|591
1610362800000|2021-01-11 11:00:00|||||||||362
1610363100000|2021-01-11 11:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|683
1610363400000|2021-01-11 11:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|778
1610363700000|2021-01-11 11:15:00|||||||||97
1610364000000|2021-01-11 11:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|823
1610364300000|2021-01-11 11:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|395
1610364600000|2021-01-11 11:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|241
1610364900000|2021-01-11 11:35:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|356
1610365200000|2021-01-11 11:40:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|718
1610365500000|2021-01-11 11:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|607
1610365800000|2021-01-11 11:50:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|163
1610366100000|2021-01-11 11:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|409
1610366400000|2021-01-11 12:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|228
1610366700000|2021-01-11 12:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|359
1610367000000|2021-01-11 12:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1492
1610367300000|2021-01-11 12:15:00|||||||||118
1610367600000|2021-01-11 12:20:00|||||||||67
1610367900000|2021-01-11 12:25:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2652
1610368200000|2021-01-11 12:30:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|1056
1610368500000|2021-01-11 12:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|93
1610368800000|2021-01-11 12:40:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|664
1610369100000|2021-01-11 12:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|699
1610369400000|2021-01-11 12:50:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|3180
1610369700000|2021-01-11 12:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1302
1610370000000|2021-01-11 13:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2075
1610370300000|2021-01-11 13:05:00|||||||||213
1610370600000|2021-01-11 13:10:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|1689
1610370900000|2021-01-11 13:15:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|5458
1610371200000|2021-01-11 13:20:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12554.5|12552.5|5158
1610371500000|2021-01-11 13:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2405
1610371800000|2021-01-11 13:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1658
1610372100000|2021-01-11 13:35:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|1621
1610372400000|2021-01-11 13:40:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12558.4|12556.4|2464
1610372700000|2021-01-11 13:45:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2035
1610373000000|2021-01-11 13:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|3136
1610373300000|2021-01-11 13:55:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560|12558|4964
1610373600000|2021-01-11 14:00:00|12560|12558|12559.2|12557.2|12561.5|12559.5|12558.4|12556.4|2364
1610373900000|2021-01-11 14:05:00|12558.4|12556.4|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|3320
1610374200000|2021-01-11 14:10:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|3499
1610374500000|2021-01-11 14:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|996
1610374800000|2021-01-11 14:20:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1228
1610375100000|2021-01-11 14:25:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|3510
1610375400000|2021-01-11 14:30:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|8284
1610375700000|2021-01-11 14:35:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|5990
1610376000000|2021-01-11 14:40:00|||||||||1878
1610376300000|2021-01-11 14:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3300
1610376600000|2021-01-11 14:50:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1442
1610376900000|2021-01-11 14:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|6307
1610377200000|2021-01-11 15:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|6462
1610377500000|2021-01-11 15:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2383
1610377800000|2021-01-11 15:10:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|4533
1610378100000|2021-01-11 15:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4353
1610378400000|2021-01-11 15:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|8822
1610378700000|2021-01-11 15:25:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3736
1610379000000|2021-01-11 15:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2627
1610379300000|2021-01-11 15:35:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|1621
1610379600000|2021-01-11 15:40:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|649
1610379900000|2021-01-11 15:45:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1910
1610380200000|2021-01-11 15:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1050
1610380500000|2021-01-11 15:55:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1366
1610380800000|2021-01-11 16:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|1383
1610381100000|2021-01-11 16:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|724
1610381400000|2021-01-11 16:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1305
1610381700000|2021-01-11 16:15:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1086
1610382000000|2021-01-11 16:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2462
1610382300000|2021-01-11 16:25:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3972
1610382600000|2021-01-11 16:30:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2578
1610382900000|2021-01-11 16:35:00|12555.3|12553.3|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|641
1610383200000|2021-01-11 16:40:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1331
1610383500000|2021-01-11 16:45:00|12553|12551|12553.7|12551.7|12554.5|12552.5|12553|12551|4177
1610383800000|2021-01-11 16:50:00|||||||||318
1610384100000|2021-01-11 16:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1485
1610384400000|2021-01-11 17:00:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|2152
1610384700000|2021-01-11 17:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2959
1610385000000|2021-01-11 17:10:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|3954
1610385300000|2021-01-11 17:15:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2075
1610385600000|2021-01-11 17:20:00|||||||||747
1610385900000|2021-01-11 17:25:00|||||||||752
1610386200000|2021-01-11 17:30:00|||||||||3401
1610386500000|2021-01-11 17:35:00|||||||||915
1610386800000|2021-01-11 17:40:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|2936
1610387100000|2021-01-11 17:45:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|1883
1610387400000|2021-01-11 17:50:00|||||||||677
1610387700000|2021-01-11 17:55:00|||||||||1798
1610388000000|2021-01-11 18:00:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|2046
1610388300000|2021-01-11 18:05:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|786
1610388600000|2021-01-11 18:10:00|||||||||1634
1610388900000|2021-01-11 18:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1169
1610389200000|2021-01-11 18:20:00|||||||||632
1610389500000|2021-01-11 18:25:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|3522
1610389800000|2021-01-11 18:30:00|||||||||170
1610390100000|2021-01-11 18:35:00|||||||||755
1610390400000|2021-01-11 18:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|821
1610390700000|2021-01-11 18:45:00|||||||||737
1610391000000|2021-01-11 18:50:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1138
1610391300000|2021-01-11 18:55:00|||||||||864
1610391600000|2021-01-11 19:00:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1899
1610391900000|2021-01-11 19:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|3671
1610392200000|2021-01-11 19:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|1292
1610392500000|2021-01-11 19:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|895
1610392800000|2021-01-11 19:20:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|830
1610393100000|2021-01-11 19:25:00|||||||||788
1610393400000|2021-01-11 19:30:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2027
1610393700000|2021-01-11 19:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|2339
1610394000000|2021-01-11 19:40:00|||||||||1100
1610394300000|2021-01-11 19:45:00|12553|12551|12553|12551|12553|12551|12553|12551|606
1610394600000|2021-01-11 19:50:00|12552.6|12550.6|12553|12551|12553|12551|12552.6|12550.6|2686
1610394900000|2021-01-11 19:55:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|3303
1610395200000|2021-01-11 20:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|4427
1610395500000|2021-01-11 20:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1998
1610395800000|2021-01-11 20:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|3460
1610396100000|2021-01-11 20:15:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|2174
1610396400000|2021-01-11 20:20:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1500
1610396700000|2021-01-11 20:25:00|||||||||1172
1610397000000|2021-01-11 20:30:00|||||||||1761
1610397300000|2021-01-11 20:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1133
1610397600000|2021-01-11 20:40:00|||||||||815
1610397900000|2021-01-11 20:45:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2482
1610398200000|2021-01-11 20:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1569
1610398500000|2021-01-11 20:55:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1465
1610398800000|2021-01-11 21:00:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|5195
1610399100000|2021-01-11 21:05:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|6204
1610399400000|2021-01-11 21:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|526
1610399700000|2021-01-11 21:15:00|||||||||408
1610400000000|2021-01-11 21:20:00|||||||||709
1610400300000|2021-01-11 21:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|6782
1610400600000|2021-01-11 21:30:00|||||||||714
1610400900000|2021-01-11 21:35:00|12549|12547|12549|12547|12549|12547|12549|12547|1696
1610401200000|2021-01-11 21:40:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|2129
1610401500000|2021-01-11 21:45:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|970
1610401800000|2021-01-11 21:50:00|||||||||653
1610402100000|2021-01-11 21:55:00|12547.9|12545.9|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2061
1610406000000|2021-01-11 23:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1040
1610406300000|2021-01-11 23:05:00|||||||||306
1610406600000|2021-01-11 23:10:00|12549|12547|12550.6|12548.6|12550.6|12548.6|12549|12547|484
1610406900000|2021-01-11 23:15:00|||||||||383
1610407200000|2021-01-11 23:20:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|301
1610407500000|2021-01-11 23:25:00|||||||||276
1610407800000|2021-01-11 23:30:00|12549|12547|12549|12547|12549|12547|12549|12547|746
1610408100000|2021-01-11 23:35:00|||||||||260
1610408400000|2021-01-11 23:40:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1318
1610408700000|2021-01-11 23:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|670
1610409000000|2021-01-11 23:50:00|12549|12547|12549|12547|12549|12547|12549|12547|339
1610409300000|2021-01-11 23:55:00|||||||||429
1610409600000|2021-01-12 00:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|354
1610409900000|2021-01-12 00:05:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|125
1610410200000|2021-01-12 00:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|397
1610410500000|2021-01-12 00:15:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|834
1610410800000|2021-01-12 00:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1467
1610411100000|2021-01-12 00:25:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|1507
1610411400000|2021-01-12 00:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|984
1610411700000|2021-01-12 00:35:00|12546.3|12544.3|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|603
1610412000000|2021-01-12 00:40:00|||||||||85
1610412300000|2021-01-12 00:45:00|||||||||15
1610412600000|2021-01-12 00:50:00|||||||||651
1610412900000|2021-01-12 00:55:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1551
1610413200000|2021-01-12 01:00:00|||||||||1192
1610413500000|2021-01-12 01:05:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|330
1610413800000|2021-01-12 01:10:00|||||||||265
1610414100000|2021-01-12 01:15:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|634
1610414400000|2021-01-12 01:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|520
1610414700000|2021-01-12 01:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|900
1610415000000|2021-01-12 01:30:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|73
1610415300000|2021-01-12 01:35:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|167
1610415600000|2021-01-12 01:40:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|483
1610415900000|2021-01-12 01:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|396
1610416200000|2021-01-12 01:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|211
1610416500000|2021-01-12 01:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|187
1610416800000|2021-01-12 02:00:00|||||||||198
1610417100000|2021-01-12 02:05:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1151
1610417400000|2021-01-12 02:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|814
1610417700000|2021-01-12 02:15:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|138
1610418000000|2021-01-12 02:20:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|283
1610418300000|2021-01-12 02:25:00|||||||||11
1610418600000|2021-01-12 02:30:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|188
1610418900000|2021-01-12 02:35:00|||||||||21
1610419200000|2021-01-12 02:40:00|||||||||10
1610419500000|2021-01-12 02:45:00|||||||||917
1610419800000|2021-01-12 02:50:00|||||||||115
1610420100000|2021-01-12 02:55:00|||||||||23
1610420400000|2021-01-12 03:00:00|||||||||1
1610420700000|2021-01-12 03:05:00|||||||||1
1610421000000|2021-01-12 03:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|355
1610421300000|2021-01-12 03:15:00|||||||||950
1610421600000|2021-01-12 03:20:00|||||||||67
1610421900000|2021-01-12 03:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|714
1610422200000|2021-01-12 03:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|214
1610422500000|2021-01-12 03:35:00|||||||||19
1610422800000|2021-01-12 03:40:00|||||||||211
1610423100000|2021-01-12 03:45:00|||||||||16
1610423400000|2021-01-12 03:50:00|||||||||2
1610423700000|2021-01-12 03:55:00|||||||||1
1610424000000|2021-01-12 04:00:00|||||||||42
1610424300000|2021-01-12 04:05:00|||||||||7
1610424600000|2021-01-12 04:10:00|||||||||151
1610424900000|2021-01-12 04:15:00|||||||||2
1610425500000|2021-01-12 04:25:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|619
1610425800000|2021-01-12 04:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1517
1610426100000|2021-01-12 04:35:00|||||||||5
1610426400000|2021-01-12 04:40:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|143
1610426700000|2021-01-12 04:45:00|||||||||48
1610427000000|2021-01-12 04:50:00|||||||||41
1610427300000|2021-01-12 04:55:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|360
1610427600000|2021-01-12 05:00:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|551
1610427900000|2021-01-12 05:05:00|||||||||23
1610428200000|2021-01-12 05:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|546
1610428500000|2021-01-12 05:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|46
1610428800000|2021-01-12 05:20:00|||||||||7
1610429100000|2021-01-12 05:25:00|||||||||40
1610429400000|2021-01-12 05:30:00|||||||||44
1610429700000|2021-01-12 05:35:00|||||||||8
1610430000000|2021-01-12 05:40:00|||||||||30
1610430300000|2021-01-12 05:45:00|||||||||75
1610430600000|2021-01-12 05:50:00|||||||||110
1610430900000|2021-01-12 05:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|58
1610431200000|2021-01-12 06:00:00|||||||||21
1610431500000|2021-01-12 06:05:00|||||||||41
1610431800000|2021-01-12 06:10:00|||||||||34
1610432100000|2021-01-12 06:15:00|||||||||496
1610432400000|2021-01-12 06:20:00|||||||||8
1610432700000|2021-01-12 06:25:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|179
1610433300000|2021-01-12 06:35:00|||||||||9
1610433600000|2021-01-12 06:40:00|||||||||23
1610433900000|2021-01-12 06:45:00|||||||||42
1610434200000|2021-01-12 06:50:00|||||||||243
1610434500000|2021-01-12 06:55:00|||||||||508
1610434800000|2021-01-12 07:00:00|||||||||85
1610435100000|2021-01-12 07:05:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|515
1610435400000|2021-01-12 07:10:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|115
1610435700000|2021-01-12 07:15:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|480
1610436000000|2021-01-12 07:20:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|299
1610436300000|2021-01-12 07:25:00|12545.9|12543.9|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|460
1610436600000|2021-01-12 07:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|624
1610436900000|2021-01-12 07:35:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1145
1610437200000|2021-01-12 07:40:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|834
1610437500000|2021-01-12 07:45:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1550
1610437800000|2021-01-12 07:50:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|767
1610438100000|2021-01-12 07:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|535
1610438400000|2021-01-12 08:00:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|854
1610438700000|2021-01-12 08:05:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|334
1610439000000|2021-01-12 08:10:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1269
1610439300000|2021-01-12 08:15:00|12545.1|12543.1|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|947
1610439600000|2021-01-12 08:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1255
1610439900000|2021-01-12 08:25:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|2641
1610440200000|2021-01-12 08:30:00|12545.9|12543.9|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|778
1610440500000|2021-01-12 08:35:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|203
1610440800000|2021-01-12 08:40:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1501
1610441100000|2021-01-12 08:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|292
1610441400000|2021-01-12 08:50:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1341
1610441700000|2021-01-12 08:55:00|12546.3|12544.3|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|333
1610442000000|2021-01-12 09:00:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|382
1610442300000|2021-01-12 09:05:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|605
1610442600000|2021-01-12 09:10:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|569
1610442900000|2021-01-12 09:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|293
1610443200000|2021-01-12 09:20:00|||||||||1107
1610443500000|2021-01-12 09:25:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|325
1610443800000|2021-01-12 09:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1587
1610444100000|2021-01-12 09:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|635
1610444400000|2021-01-12 09:40:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12543.6|12541.6|1119
1610444700000|2021-01-12 09:45:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|102
1610445000000|2021-01-12 09:50:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|728
1610445300000|2021-01-12 09:55:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|194
1610445600000|2021-01-12 10:00:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|372
1610445900000|2021-01-12 10:05:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|150
1610446200000|2021-01-12 10:10:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|764
1610446500000|2021-01-12 10:15:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|1061
1610446800000|2021-01-12 10:20:00|12542.4|12540.4|12542|12540|12542.8|12540.8|12541.2|12539.2|721
1610447100000|2021-01-12 10:25:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|1494
1610447400000|2021-01-12 10:30:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|269
1610447700000|2021-01-12 10:35:00|||||||||165
1610448000000|2021-01-12 10:40:00|12542|12540|12542|12540|12542|12540|12542|12540|619
1610448300000|2021-01-12 10:45:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|424
1610448600000|2021-01-12 10:50:00|12542|12540|12542|12540|12542|12540|12542|12540|756
1610448900000|2021-01-12 10:55:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|446
1610449200000|2021-01-12 11:00:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542|12540|1706
1610449500000|2021-01-12 11:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|972
1610449800000|2021-01-12 11:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|245
1610450100000|2021-01-12 11:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|544
1610450400000|2021-01-12 11:20:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|592
1610450700000|2021-01-12 11:25:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|451
1610451000000|2021-01-12 11:30:00|||||||||808
1610451300000|2021-01-12 11:35:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|708
1610451600000|2021-01-12 11:40:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|263
1610451900000|2021-01-12 11:45:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|2275
1610452200000|2021-01-12 11:50:00|||||||||41
1610452500000|2021-01-12 11:55:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|1523
1610452800000|2021-01-12 12:00:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|431
1610453100000|2021-01-12 12:05:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|7994
1610453400000|2021-01-12 12:10:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|3005
1610453700000|2021-01-12 12:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|4062
1610454000000|2021-01-12 12:20:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|881
1610454300000|2021-01-12 12:25:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1877
1610454600000|2021-01-12 12:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1711
1610454900000|2021-01-12 12:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|3141
1610455200000|2021-01-12 12:40:00|12538.1|12536.1|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|3069
1610455500000|2021-01-12 12:45:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1308
1610455800000|2021-01-12 12:50:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|3001
1610456100000|2021-01-12 12:55:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1321
1610456400000|2021-01-12 13:00:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|3775
1610456700000|2021-01-12 13:05:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|1430
1610457000000|2021-01-12 13:10:00|12539.7|12537.7|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|3327
1610457300000|2021-01-12 13:15:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|6449
1610457600000|2021-01-12 13:20:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|2139
1610457900000|2021-01-12 13:25:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2635
1610458200000|2021-01-12 13:30:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|9144
1610458500000|2021-01-12 13:35:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1259
1610458800000|2021-01-12 13:40:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1773
1610459100000|2021-01-12 13:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1858
1610459400000|2021-01-12 13:50:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|3510
1610459700000|2021-01-12 13:55:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3260
1610460000000|2021-01-12 14:00:00|12542|12540|12541.2|12539.2|12542|12540|12540.5|12538.5|4071
1610460300000|2021-01-12 14:05:00|12541.6|12539.6|12540.5|12538.5|12542|12540|12540.5|12538.5|3545
1610460600000|2021-01-12 14:10:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1643
1610460900000|2021-01-12 14:15:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|3350
1610461200000|2021-01-12 14:20:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|1298
1610461500000|2021-01-12 14:25:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|11839
1610461800000|2021-01-12 14:30:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3350
1610462100000|2021-01-12 14:35:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|3023
1610462400000|2021-01-12 14:40:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|3108
1610462700000|2021-01-12 14:45:00|||||||||310
1610463000000|2021-01-12 14:50:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|535
1610463300000|2021-01-12 14:55:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2817
1610463600000|2021-01-12 15:00:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|4132
1610463900000|2021-01-12 15:05:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1192
1610464200000|2021-01-12 15:10:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|3934
1610464500000|2021-01-12 15:15:00|||||||||658
1610464800000|2021-01-12 15:20:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|5923
1610465100000|2021-01-12 15:25:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|2029
1610465400000|2021-01-12 15:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|9674
1610465700000|2021-01-12 15:35:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|1698
1610466000000|2021-01-12 15:40:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|3437
1610466300000|2021-01-12 15:45:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12535.8|12533.8|16396
1610466600000|2021-01-12 15:50:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|19124
1610466900000|2021-01-12 15:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|10975
1610467200000|2021-01-12 16:00:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|4558
1610467500000|2021-01-12 16:05:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1745
1610467800000|2021-01-12 16:10:00|12538.1|12536.1|12538.1|12536.1|12539.7|12537.7|12537.3|12535.3|7362
1610468100000|2021-01-12 16:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|8812
1610468400000|2021-01-12 16:20:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|4024
1610468700000|2021-01-12 16:25:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|7694
1610469000000|2021-01-12 16:30:00|12538.1|12536.1|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|3836
1610469300000|2021-01-12 16:35:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|6706
1610469600000|2021-01-12 16:40:00|12538.1|12536.1|12536.5|12534.5|12538.1|12536.1|12536.5|12534.5|6507
1610469900000|2021-01-12 16:45:00|||||||||3140
1610470200000|2021-01-12 16:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3914
1610470500000|2021-01-12 16:55:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|809
1610470800000|2021-01-12 17:00:00|||||||||832
1610471100000|2021-01-12 17:05:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|5870
1610471400000|2021-01-12 17:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2827
1610471700000|2021-01-12 17:15:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|8224
1610472000000|2021-01-12 17:20:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2178
1610472300000|2021-01-12 17:25:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|3396
1610472600000|2021-01-12 17:30:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|3315
1610472900000|2021-01-12 17:35:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|3551
1610473200000|2021-01-12 17:40:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|3476
1610473500000|2021-01-12 17:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|772
1610473800000|2021-01-12 17:50:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1640
1610474100000|2021-01-12 17:55:00|12540.5|12538.5|12538.9|12536.9|12541.2|12539.2|12538.9|12536.9|3328
1610474400000|2021-01-12 18:00:00|12539.7|12537.7|12542.8|12540.8|12542.8|12540.8|12539.7|12537.7|3710
1610474700000|2021-01-12 18:05:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|2088
1610475000000|2021-01-12 18:10:00|12542|12540|12540.5|12538.5|12542.8|12540.8|12540.5|12538.5|1662
1610475300000|2021-01-12 18:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|1709
1610475600000|2021-01-12 18:20:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|5556
1610475900000|2021-01-12 18:25:00|12544.4|12542.4|12546.7|12544.7|12548.3|12546.3|12544.4|12542.4|9976
1610476200000|2021-01-12 18:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|4775
1610476500000|2021-01-12 18:35:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2296
1610476800000|2021-01-12 18:40:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.1|12543.1|3131
1610477100000|2021-01-12 18:45:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1415
1610477400000|2021-01-12 18:50:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|634
1610477700000|2021-01-12 18:55:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1421
1610478000000|2021-01-12 19:00:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|4910
1610478300000|2021-01-12 19:05:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549|12547|1941
1610478600000|2021-01-12 19:10:00|12549|12547|12550.6|12548.6|12550.6|12548.6|12549|12547|3901
1610478900000|2021-01-12 19:15:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12549.8|12547.8|3061
1610479200000|2021-01-12 19:20:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2698
1610479500000|2021-01-12 19:25:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|2519
1610479800000|2021-01-12 19:30:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|886
1610480100000|2021-01-12 19:35:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|2804
1610480400000|2021-01-12 19:40:00|12551.4|12549.4|12552.2|12550.2|12553|12551|12551.4|12549.4|1661
1610480700000|2021-01-12 19:45:00|12551.4|12549.4|12549.8|12547.8|12552.2|12550.2|12549.8|12547.8|3682
1610481000000|2021-01-12 19:50:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2681
1610481300000|2021-01-12 19:55:00|12548.3|12546.3|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|5342
1610481600000|2021-01-12 20:00:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|3623
1610481900000|2021-01-12 20:05:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2065
1610482200000|2021-01-12 20:10:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|505
1610482500000|2021-01-12 20:15:00|12549.8|12547.8|12552.2|12550.2|12552.2|12550.2|12549.8|12547.8|1013
1610482800000|2021-01-12 20:20:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1755
1610483100000|2021-01-12 20:25:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|291
1610483400000|2021-01-12 20:30:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1085
1610483700000|2021-01-12 20:35:00|||||||||1190
1610484000000|2021-01-12 20:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|984
1610484300000|2021-01-12 20:45:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1400
1610484600000|2021-01-12 20:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4448
1610484900000|2021-01-12 20:55:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|3156
1610485200000|2021-01-12 21:00:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|2372
1610485500000|2021-01-12 21:05:00|12550.6|12548.6|12549|12547|12550.6|12548.6|12549|12547|1241
1610485800000|2021-01-12 21:10:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1315
1610486100000|2021-01-12 21:15:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|1040
1610486400000|2021-01-12 21:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2912
1610486700000|2021-01-12 21:25:00|12551.4|12549.4|12551.4|12549.4|12551.8|12549.8|12550.6|12548.6|2711
1610487000000|2021-01-12 21:30:00|||||||||576
1610487300000|2021-01-12 21:35:00|||||||||1496
1610487600000|2021-01-12 21:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4183
1610487900000|2021-01-12 21:45:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|489
1610488200000|2021-01-12 21:50:00|||||||||570
1610488500000|2021-01-12 21:55:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|4834
1610492400000|2021-01-12 23:00:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|647
1610492700000|2021-01-12 23:05:00|12551|12549|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|890
1610493000000|2021-01-12 23:10:00|12550.6|12548.6|12553.7|12551.7|12553.7|12551.7|12550.6|12548.6|957
1610493300000|2021-01-12 23:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|608
1610493600000|2021-01-12 23:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1149
1610493900000|2021-01-12 23:25:00|||||||||72
1610494200000|2021-01-12 23:30:00|||||||||327
1610494500000|2021-01-12 23:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|319
1610494800000|2021-01-12 23:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|255
1610495100000|2021-01-12 23:45:00|||||||||140
1610495400000|2021-01-12 23:50:00|||||||||111
1610495700000|2021-01-12 23:55:00|||||||||24
1610496000000|2021-01-13 00:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1412
1610496300000|2021-01-13 00:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|768
1610496600000|2021-01-13 00:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|114
1610496900000|2021-01-13 00:15:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|356
1610497200000|2021-01-13 00:20:00|||||||||54
1610497500000|2021-01-13 00:25:00|||||||||82
1610497800000|2021-01-13 00:30:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|816
1610498100000|2021-01-13 00:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|518
1610498400000|2021-01-13 00:40:00|||||||||25
1610498700000|2021-01-13 00:45:00|||||||||194
1610499000000|2021-01-13 00:50:00|||||||||23
1610499300000|2021-01-13 00:55:00|||||||||28
1610499600000|2021-01-13 01:00:00|||||||||62
1610499900000|2021-01-13 01:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|543
1610500200000|2021-01-13 01:10:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|885
1610500500000|2021-01-13 01:15:00|||||||||163
1610500800000|2021-01-13 01:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|177
1610501100000|2021-01-13 01:25:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|804
1610501400000|2021-01-13 01:30:00|||||||||63
1610501700000|2021-01-13 01:35:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|719
1610502000000|2021-01-13 01:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|816
1610502300000|2021-01-13 01:45:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|977
1610502600000|2021-01-13 01:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|649
1610502900000|2021-01-13 01:55:00|12557.6|12555.6|12557.3|12555.3|12557.6|12555.6|12556.9|12554.9|596
1610503200000|2021-01-13 02:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|258
1610503500000|2021-01-13 02:05:00|||||||||226
1610503800000|2021-01-13 02:10:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|538
1610504100000|2021-01-13 02:15:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|766
1610504400000|2021-01-13 02:20:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|194
1610504700000|2021-01-13 02:25:00|12557.3|12555.3|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|1383
1610505000000|2021-01-13 02:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|219
1610505300000|2021-01-13 02:35:00|||||||||38
1610505600000|2021-01-13 02:40:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|605
1610505900000|2021-01-13 02:45:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|538
1610506200000|2021-01-13 02:50:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|688
1610506500000|2021-01-13 02:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|227
1610506800000|2021-01-13 03:00:00|||||||||61
1610507100000|2021-01-13 03:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|534
1610507400000|2021-01-13 03:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|222
1610507700000|2021-01-13 03:15:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|139
1610508000000|2021-01-13 03:20:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|149
1610508300000|2021-01-13 03:25:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|492
1610508600000|2021-01-13 03:30:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|661
1610508900000|2021-01-13 03:35:00|||||||||60
1610509200000|2021-01-13 03:40:00|||||||||77
1610509500000|2021-01-13 03:45:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|310
1610509800000|2021-01-13 03:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|471
1610510100000|2021-01-13 03:55:00|||||||||12
1610510400000|2021-01-13 04:00:00|||||||||52
1610510700000|2021-01-13 04:05:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|237
1610511000000|2021-01-13 04:10:00|12553|12551|12553|12551|12553|12551|12553|12551|1067
1610511300000|2021-01-13 04:15:00|||||||||22
1610511600000|2021-01-13 04:20:00|||||||||522
1610511900000|2021-01-13 04:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|83
1610512200000|2021-01-13 04:30:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|785
1610512500000|2021-01-13 04:35:00|||||||||3
1610512800000|2021-01-13 04:40:00|12553|12551|12553|12551|12553|12551|12553|12551|73
1610513100000|2021-01-13 04:45:00|||||||||1
1610513400000|2021-01-13 04:50:00|||||||||80
1610513700000|2021-01-13 04:55:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|51
1610514000000|2021-01-13 05:00:00|||||||||16
1610514300000|2021-01-13 05:05:00|||||||||32
1610514600000|2021-01-13 05:10:00|||||||||16
1610514900000|2021-01-13 05:15:00|||||||||5
1610515200000|2021-01-13 05:20:00|||||||||70
1610515500000|2021-01-13 05:25:00|||||||||3
1610515800000|2021-01-13 05:30:00|||||||||45
1610516100000|2021-01-13 05:35:00|12553.3|12551.3|12553|12551|12553.7|12551.7|12553|12551|248
1610516400000|2021-01-13 05:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|289
1610516700000|2021-01-13 05:45:00|||||||||271
1610517000000|2021-01-13 05:50:00|||||||||579
1610517300000|2021-01-13 05:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2396
1610517600000|2021-01-13 06:00:00|||||||||277
1610517900000|2021-01-13 06:05:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553|12551|445
1610518200000|2021-01-13 06:10:00|||||||||86
1610518500000|2021-01-13 06:15:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|469
1610518800000|2021-01-13 06:20:00|||||||||192
1610519100000|2021-01-13 06:25:00|||||||||78
1610519400000|2021-01-13 06:30:00|||||||||23
1610519700000|2021-01-13 06:35:00|||||||||6
1610520000000|2021-01-13 06:40:00|||||||||121
1610520300000|2021-01-13 06:45:00|||||||||214
1610520600000|2021-01-13 06:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1146
1610520900000|2021-01-13 06:55:00|||||||||311
1610521200000|2021-01-13 07:00:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1688
1610521500000|2021-01-13 07:05:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1229
1610521800000|2021-01-13 07:10:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1250
1610522100000|2021-01-13 07:15:00|||||||||48
1610522400000|2021-01-13 07:20:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1698
1610522700000|2021-01-13 07:25:00|||||||||60
1610523000000|2021-01-13 07:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|922
1610523300000|2021-01-13 07:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|666
1610523600000|2021-01-13 07:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1179
1610523900000|2021-01-13 07:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2805
1610524200000|2021-01-13 07:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1074
1610524500000|2021-01-13 07:55:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|595
1610524800000|2021-01-13 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|934
1610525100000|2021-01-13 08:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3246
1610525400000|2021-01-13 08:10:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|1983
1610525700000|2021-01-13 08:15:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|4114
1610526000000|2021-01-13 08:20:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|2210
1610526300000|2021-01-13 08:25:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1793
1610526600000|2021-01-13 08:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|1084
1610526900000|2021-01-13 08:35:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1581
1610527200000|2021-01-13 08:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|139
1610527500000|2021-01-13 08:45:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1252
1610527800000|2021-01-13 08:50:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|612
1610528100000|2021-01-13 08:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|3243
1610528400000|2021-01-13 09:00:00|12553.3|12551.3|12553|12551|12553.7|12551.7|12553|12551|364
1610528700000|2021-01-13 09:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|451
1610529000000|2021-01-13 09:10:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|846
1610529300000|2021-01-13 09:15:00|||||||||1115
1610529600000|2021-01-13 09:20:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4370
1610529900000|2021-01-13 09:25:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1051
1610530200000|2021-01-13 09:30:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1194
1610530500000|2021-01-13 09:35:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1692
1610530800000|2021-01-13 09:40:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|3887
1610531100000|2021-01-13 09:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|680
1610531400000|2021-01-13 09:50:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|2919
1610531700000|2021-01-13 09:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|235
1610532000000|2021-01-13 10:00:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2056
1610532300000|2021-01-13 10:05:00|||||||||32
1610532600000|2021-01-13 10:10:00|||||||||118
1610532900000|2021-01-13 10:15:00|12547.5|12545.5|12548.3|12546.3|12549|12547|12547.5|12545.5|769
1610533200000|2021-01-13 10:20:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|548
1610533500000|2021-01-13 10:25:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1023
1610533800000|2021-01-13 10:30:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|1035
1610534100000|2021-01-13 10:35:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2076
1610534400000|2021-01-13 10:40:00|||||||||432
1610534700000|2021-01-13 10:45:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|3365
1610535000000|2021-01-13 10:50:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|62
1610535300000|2021-01-13 10:55:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1722
1610535600000|2021-01-13 11:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|355
1610535900000|2021-01-13 11:05:00|||||||||398
1610536200000|2021-01-13 11:10:00|||||||||1302
1610536500000|2021-01-13 11:15:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1919
1610536800000|2021-01-13 11:20:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1226
1610537100000|2021-01-13 11:25:00|12549|12547|12549|12547|12549|12547|12549|12547|153
1610537400000|2021-01-13 11:30:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|219
1610537700000|2021-01-13 11:35:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|517
1610538000000|2021-01-13 11:40:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|1112
1610538300000|2021-01-13 11:45:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1914
1610538600000|2021-01-13 11:50:00|||||||||142
1610538900000|2021-01-13 11:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|87
1610539200000|2021-01-13 12:00:00|||||||||809
1610539500000|2021-01-13 12:05:00|||||||||193
1610539800000|2021-01-13 12:10:00|||||||||249
1610540100000|2021-01-13 12:15:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|391
1610540400000|2021-01-13 12:20:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|310
1610540700000|2021-01-13 12:25:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|1502
1610541000000|2021-01-13 12:30:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12548.3|12546.3|1480
1610541300000|2021-01-13 12:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|789
1610541600000|2021-01-13 12:40:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|501
1610541900000|2021-01-13 12:45:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2020
1610542200000|2021-01-13 12:50:00|||||||||533
1610542500000|2021-01-13 12:55:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1641
1610542800000|2021-01-13 13:00:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12549|12547|4379
1610543100000|2021-01-13 13:05:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|747
1610543400000|2021-01-13 13:10:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1479
1610543700000|2021-01-13 13:15:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|3306
1610544000000|2021-01-13 13:20:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|3396
1610544300000|2021-01-13 13:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2822
1610544600000|2021-01-13 13:30:00|12547.5|12545.5|12548.3|12546.3|12549.8|12547.8|12547.5|12545.5|7800
1610544900000|2021-01-13 13:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|4086
1610545200000|2021-01-13 13:40:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2618
1610545500000|2021-01-13 13:45:00|12551|12549|12553|12551|12553|12551|12550.6|12548.6|3774
1610545800000|2021-01-13 13:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|7731
1610546100000|2021-01-13 13:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|3511
1610546400000|2021-01-13 14:00:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553|12551|5519
1610546700000|2021-01-13 14:05:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|3378
1610547000000|2021-01-13 14:10:00|||||||||510
1610547300000|2021-01-13 14:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1969
1610547600000|2021-01-13 14:20:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1284
1610547900000|2021-01-13 14:25:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2551
1610548200000|2021-01-13 14:30:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1279
1610548500000|2021-01-13 14:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2345
1610548800000|2021-01-13 14:40:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2741
1610549100000|2021-01-13 14:45:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|2974
1610549400000|2021-01-13 14:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1465
1610549700000|2021-01-13 14:55:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|808
1610550000000|2021-01-13 15:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1235
1610550300000|2021-01-13 15:05:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3362
1610550600000|2021-01-13 15:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2643
1610550900000|2021-01-13 15:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2371
1610551200000|2021-01-13 15:20:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1094
1610551500000|2021-01-13 15:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|928
1610551800000|2021-01-13 15:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3400
1610552100000|2021-01-13 15:35:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|4316
1610552400000|2021-01-13 15:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2909
1610552700000|2021-01-13 15:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1811
1610553000000|2021-01-13 15:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4608
1610553300000|2021-01-13 15:55:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2902
1610553600000|2021-01-13 16:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|10433
1610553900000|2021-01-13 16:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1552
1610554200000|2021-01-13 16:10:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1486
1610554500000|2021-01-13 16:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|362
1610554800000|2021-01-13 16:20:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2700
1610555100000|2021-01-13 16:25:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|2115
1610555400000|2021-01-13 16:30:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2353
1610555700000|2021-01-13 16:35:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2995
1610556000000|2021-01-13 16:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1862
1610556300000|2021-01-13 16:45:00|||||||||780
1610556600000|2021-01-13 16:50:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1059
1610556900000|2021-01-13 16:55:00|||||||||1280
1610557200000|2021-01-13 17:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|608
1610557500000|2021-01-13 17:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|3410
1610557800000|2021-01-13 17:10:00|||||||||116
1610558100000|2021-01-13 17:15:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|6189
1610558400000|2021-01-13 17:20:00|||||||||795
1610558700000|2021-01-13 17:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3335
1610559000000|2021-01-13 17:30:00|||||||||855
1610559300000|2021-01-13 17:35:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1798
1610559600000|2021-01-13 17:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3649
1610559900000|2021-01-13 17:45:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1348
1610560200000|2021-01-13 17:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1983
1610560500000|2021-01-13 17:55:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|2944
1610560800000|2021-01-13 18:00:00|12558|12556|12562.3|12560.3|12563.1|12561.1|12557.6|12555.6|4981
1610561100000|2021-01-13 18:05:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|8215
1610561400000|2021-01-13 18:10:00|12563.9|12561.9|12562.3|12560.3|12565.5|12563.5|12562.3|12560.3|3761
1610561700000|2021-01-13 18:15:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|5778
1610562000000|2021-01-13 18:20:00|12561.5|12559.5|12563.1|12561.1|12563.9|12561.9|12561.5|12559.5|3191
1610562300000|2021-01-13 18:25:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2203
1610562600000|2021-01-13 18:30:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1371
1610562900000|2021-01-13 18:35:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|2479
1610563200000|2021-01-13 18:40:00|||||||||407
1610563500000|2021-01-13 18:45:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|3872
1610563800000|2021-01-13 18:50:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|613
1610564100000|2021-01-13 18:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|3025
1610564400000|2021-01-13 19:00:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2078
1610564700000|2021-01-13 19:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1671
1610565000000|2021-01-13 19:10:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|10210
1610565300000|2021-01-13 19:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|3896
1610565600000|2021-01-13 19:20:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2164
1610565900000|2021-01-13 19:25:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3731
1610566200000|2021-01-13 19:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1433
1610566500000|2021-01-13 19:35:00|||||||||1241
1610566800000|2021-01-13 19:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1803
1610567100000|2021-01-13 19:45:00|||||||||658
1610567400000|2021-01-13 19:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3041
1610567700000|2021-01-13 19:55:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2514
1610568000000|2021-01-13 20:00:00|12562.3|12560.3|12560.8|12558.8|12563.1|12561.1|12560.8|12558.8|2135
1610568300000|2021-01-13 20:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3395
1610568600000|2021-01-13 20:10:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2201
1610568900000|2021-01-13 20:15:00|||||||||2607
1610569200000|2021-01-13 20:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1964
1610569500000|2021-01-13 20:25:00|||||||||2697
1610569800000|2021-01-13 20:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2268
1610570100000|2021-01-13 20:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|985
1610570400000|2021-01-13 20:40:00|||||||||202
1610570700000|2021-01-13 20:45:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|716
1610571000000|2021-01-13 20:50:00|12561.9|12559.9|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|2415
1610571300000|2021-01-13 20:55:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1188
1610571600000|2021-01-13 21:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|935
1610571900000|2021-01-13 21:05:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|1200
1610572200000|2021-01-13 21:10:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|807
1610572500000|2021-01-13 21:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1608
1610572800000|2021-01-13 21:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1578
1610573100000|2021-01-13 21:25:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3475
1610573400000|2021-01-13 21:30:00|12561.9|12559.9|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1736
1610573700000|2021-01-13 21:35:00|||||||||256
1610574000000|2021-01-13 21:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|8849
1610574300000|2021-01-13 21:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2081
1610574600000|2021-01-13 21:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2435
1610574900000|2021-01-13 21:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3452
1610578800000|2021-01-13 23:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2962
1610579100000|2021-01-13 23:05:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|492
1610579400000|2021-01-13 23:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|311
1610579700000|2021-01-13 23:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|213
1610580000000|2021-01-13 23:20:00|||||||||57
1610580300000|2021-01-13 23:25:00|12565.1|12563.1|12565.1|12563.1|12565.5|12563.5|12564.7|12562.7|285
1610580600000|2021-01-13 23:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|477
1610580900000|2021-01-13 23:35:00|||||||||99
1610581200000|2021-01-13 23:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|375
1610581500000|2021-01-13 23:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|113
1610581800000|2021-01-13 23:50:00|||||||||48
1610582100000|2021-01-13 23:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|333
1610582400000|2021-01-14 00:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|660
1610582700000|2021-01-14 00:05:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|261
1610583000000|2021-01-14 00:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|621
1610583300000|2021-01-14 00:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|554
1610583600000|2021-01-14 00:20:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|49
1610583900000|2021-01-14 00:25:00|||||||||212
1610584200000|2021-01-14 00:30:00|||||||||15
1610584500000|2021-01-14 00:35:00|||||||||17
1610584800000|2021-01-14 00:40:00|||||||||1
1610585100000|2021-01-14 00:45:00|||||||||1
1610585400000|2021-01-14 00:50:00|||||||||65
1610585700000|2021-01-14 00:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|263
1610586000000|2021-01-14 01:00:00|||||||||57
1610586300000|2021-01-14 01:05:00|||||||||264
1610586600000|2021-01-14 01:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|439
1610586900000|2021-01-14 01:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|492
1610587200000|2021-01-14 01:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|728
1610587500000|2021-01-14 01:25:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|596
1610587800000|2021-01-14 01:30:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|79
1610588100000|2021-01-14 01:35:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|519
1610588400000|2021-01-14 01:40:00|||||||||38
1610588700000|2021-01-14 01:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|538
1610589000000|2021-01-14 01:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|614
1610589300000|2021-01-14 01:55:00|||||||||273
1610589600000|2021-01-14 02:00:00|12567|12565|12567|12565|12567|12565|12567|12565|521
1610589900000|2021-01-14 02:05:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|794
1610590200000|2021-01-14 02:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|232
1610590500000|2021-01-14 02:15:00|12564.7|12562.7|12561.5|12559.5|12564.7|12562.7|12561.5|12559.5|6898
1610590800000|2021-01-14 02:20:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12559.2|12557.2|1880
1610591100000|2021-01-14 02:25:00|12559.2|12557.2|12554.5|12552.5|12560|12558|12554.5|12552.5|3113
1610591400000|2021-01-14 02:30:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|5112
1610591700000|2021-01-14 02:35:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553|12551|1984
1610592000000|2021-01-14 02:40:00|12553.7|12551.7|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|2420
1610592300000|2021-01-14 02:45:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1733
1610592600000|2021-01-14 02:50:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1243
1610592900000|2021-01-14 02:55:00|12557.3|12555.3|12556.9|12554.9|12557.3|12555.3|12556.1|12554.1|1050
1610593200000|2021-01-14 03:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|856
1610593500000|2021-01-14 03:05:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|1220
1610593800000|2021-01-14 03:10:00|12553.7|12551.7|12553|12551|12554.5|12552.5|12553|12551|1544
1610594100000|2021-01-14 03:15:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2009
1610594400000|2021-01-14 03:20:00|||||||||58
1610594700000|2021-01-14 03:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1581
1610595000000|2021-01-14 03:30:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|447
1610595300000|2021-01-14 03:35:00|||||||||6
1610595600000|2021-01-14 03:40:00|||||||||7
1610595900000|2021-01-14 03:45:00|||||||||10
1610596200000|2021-01-14 03:50:00|||||||||6
1610596500000|2021-01-14 03:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|601
1610596800000|2021-01-14 04:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|66
1610597100000|2021-01-14 04:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1085
1610597400000|2021-01-14 04:10:00|||||||||6
1610597700000|2021-01-14 04:15:00|||||||||126
1610598000000|2021-01-14 04:20:00|||||||||22
1610598300000|2021-01-14 04:25:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|313
1610598600000|2021-01-14 04:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|252
1610598900000|2021-01-14 04:35:00|||||||||233
1610599200000|2021-01-14 04:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|348
1610599500000|2021-01-14 04:45:00|||||||||1
1610599800000|2021-01-14 04:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|92
1610600100000|2021-01-14 04:55:00|||||||||13
1610600400000|2021-01-14 05:00:00|||||||||19
1610601000000|2021-01-14 05:10:00|||||||||92
1610601300000|2021-01-14 05:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|554
1610601600000|2021-01-14 05:20:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|332
1610601900000|2021-01-14 05:25:00|||||||||53
1610602200000|2021-01-14 05:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|211
1610602500000|2021-01-14 05:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|922
1610602800000|2021-01-14 05:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|619
1610603100000|2021-01-14 05:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|452
1610603400000|2021-01-14 05:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|90
1610603700000|2021-01-14 05:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1086
1610604000000|2021-01-14 06:00:00|||||||||27
1610604300000|2021-01-14 06:05:00|12554.1|12552.1|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|482
1610604600000|2021-01-14 06:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|179
1610604900000|2021-01-14 06:15:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|558
1610605200000|2021-01-14 06:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|44
1610605500000|2021-01-14 06:25:00|||||||||96
1610605800000|2021-01-14 06:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|240
1610606100000|2021-01-14 06:35:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|310
1610606400000|2021-01-14 06:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|271
1610606700000|2021-01-14 06:45:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|126
1610607000000|2021-01-14 06:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|418
1610607300000|2021-01-14 06:55:00|||||||||17
1610607600000|2021-01-14 07:00:00|12553.7|12551.7|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|127
1610607900000|2021-01-14 07:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|197
1610608200000|2021-01-14 07:10:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|885
1610608500000|2021-01-14 07:15:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|950
1610608800000|2021-01-14 07:20:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1279
1610609100000|2021-01-14 07:25:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|711
1610609400000|2021-01-14 07:30:00|||||||||218
1610609700000|2021-01-14 07:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|215
1610610000000|2021-01-14 07:40:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|674
1610610300000|2021-01-14 07:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|538
1610610600000|2021-01-14 07:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|91
1610610900000|2021-01-14 07:55:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|634
1610611200000|2021-01-14 08:00:00|12557.3|12555.3|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1535
1610611500000|2021-01-14 08:05:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1286
1610611800000|2021-01-14 08:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|351
1610612100000|2021-01-14 08:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1329
1610612400000|2021-01-14 08:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|293
1610612700000|2021-01-14 08:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1281
1610613000000|2021-01-14 08:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|163
1610613300000|2021-01-14 08:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|551
1610613600000|2021-01-14 08:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|369
1610613900000|2021-01-14 08:45:00|||||||||215
1610614200000|2021-01-14 08:50:00|||||||||94
1610614500000|2021-01-14 08:55:00|||||||||132
1610614800000|2021-01-14 09:00:00|||||||||38
1610615100000|2021-01-14 09:05:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|522
1610615400000|2021-01-14 09:10:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2170
1610615700000|2021-01-14 09:15:00|12560|12558|12559.2|12557.2|12560|12558|12558.4|12556.4|1264
1610616000000|2021-01-14 09:20:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|597
1610616300000|2021-01-14 09:25:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|446
1610616600000|2021-01-14 09:30:00|||||||||7
1610616900000|2021-01-14 09:35:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|625
1610617200000|2021-01-14 09:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|45
1610617500000|2021-01-14 09:45:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1118
1610617800000|2021-01-14 09:50:00|||||||||21
1610618100000|2021-01-14 09:55:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|238
1610618400000|2021-01-14 10:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|546
1610618700000|2021-01-14 10:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|72
1610619000000|2021-01-14 10:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|121
1610619300000|2021-01-14 10:15:00|||||||||96
1610619600000|2021-01-14 10:20:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1766
1610619900000|2021-01-14 10:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|242
1610620200000|2021-01-14 10:30:00|||||||||66
1610620500000|2021-01-14 10:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|355
1610620800000|2021-01-14 10:40:00|||||||||20
1610621100000|2021-01-14 10:45:00|||||||||61
1610621400000|2021-01-14 10:50:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|389
1610621700000|2021-01-14 10:55:00|12555.7|12553.7|12555.3|12553.3|12555.7|12553.7|12555.3|12553.3|919
1610622000000|2021-01-14 11:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|552
1610622300000|2021-01-14 11:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1539
1610622600000|2021-01-14 11:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|362
1610622900000|2021-01-14 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|357
1610623200000|2021-01-14 11:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|218
1610623500000|2021-01-14 11:25:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|720
1610623800000|2021-01-14 11:30:00|||||||||151
1610624100000|2021-01-14 11:35:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|525
1610624400000|2021-01-14 11:40:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|903
1610624700000|2021-01-14 11:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|703
1610625000000|2021-01-14 11:50:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1060
1610625300000|2021-01-14 11:55:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|186
1610625600000|2021-01-14 12:00:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|635
1610625900000|2021-01-14 12:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|365
1610626200000|2021-01-14 12:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|734
1610626500000|2021-01-14 12:15:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1524
1610626800000|2021-01-14 12:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|748
1610627100000|2021-01-14 12:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1444
1610627400000|2021-01-14 12:30:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|2380
1610627700000|2021-01-14 12:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1289
1610628000000|2021-01-14 12:40:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1149
1610628300000|2021-01-14 12:45:00|||||||||223
1610628600000|2021-01-14 12:50:00|||||||||228
1610628900000|2021-01-14 12:55:00|||||||||1068
1610629200000|2021-01-14 13:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|918
1610629500000|2021-01-14 13:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1566
1610629800000|2021-01-14 13:10:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|932
1610630100000|2021-01-14 13:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1190
1610630400000|2021-01-14 13:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1131
1610630700000|2021-01-14 13:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|855
1610631000000|2021-01-14 13:30:00|12560|12558|12560.8|12558.8|12561.5|12559.5|12560|12558|1741
1610631300000|2021-01-14 13:35:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|833
1610631600000|2021-01-14 13:40:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|4501
1610631900000|2021-01-14 13:45:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1528
1610632200000|2021-01-14 13:50:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|2037
1610632500000|2021-01-14 13:55:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|1765
1610632800000|2021-01-14 14:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|4169
1610633100000|2021-01-14 14:05:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1692
1610633400000|2021-01-14 14:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1101
1610633700000|2021-01-14 14:15:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|443
1610634000000|2021-01-14 14:20:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|4110
1610634300000|2021-01-14 14:25:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2006
1610634600000|2021-01-14 14:30:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|2873
1610634900000|2021-01-14 14:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2520
1610635200000|2021-01-14 14:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|859
1610635500000|2021-01-14 14:45:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1622
1610635800000|2021-01-14 14:50:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1932
1610636100000|2021-01-14 14:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|776
1610636400000|2021-01-14 15:00:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1934
1610636700000|2021-01-14 15:05:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|2885
1610637000000|2021-01-14 15:10:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1424
1610637300000|2021-01-14 15:15:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|990
1610637600000|2021-01-14 15:20:00|||||||||1109
1610637900000|2021-01-14 15:25:00|||||||||4208
1610638200000|2021-01-14 15:30:00|12561.5|12559.5|12564.7|12562.7|12564.7|12562.7|12561.5|12559.5|5273
1610638500000|2021-01-14 15:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1802
1610638800000|2021-01-14 15:40:00|12565.5|12563.5|12566.2|12564.2|12567|12565|12565.5|12563.5|5346
1610639100000|2021-01-14 15:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|6009
1610639400000|2021-01-14 15:50:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|4899
1610639700000|2021-01-14 15:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|4175
1610640000000|2021-01-14 16:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|8192
1610640300000|2021-01-14 16:05:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1433
1610640600000|2021-01-14 16:10:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567|12565|3142
1610640900000|2021-01-14 16:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3619
1610641200000|2021-01-14 16:20:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|806
1610641500000|2021-01-14 16:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3519
1610641800000|2021-01-14 16:30:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12567|12565|3784
1610642100000|2021-01-14 16:35:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1358
1610642400000|2021-01-14 16:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|917
1610642700000|2021-01-14 16:45:00|||||||||667
1610643000000|2021-01-14 16:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|809
1610643300000|2021-01-14 16:55:00|12567|12565|12567|12565|12567|12565|12567|12565|1452
1610643600000|2021-01-14 17:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1526
1610643900000|2021-01-14 17:05:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|670
1610644200000|2021-01-14 17:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1667
1610644500000|2021-01-14 17:15:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1363
1610644800000|2021-01-14 17:20:00|||||||||2645
1610645100000|2021-01-14 17:25:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2492
1610645400000|2021-01-14 17:30:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|1738
1610645700000|2021-01-14 17:35:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|4267
1610646000000|2021-01-14 17:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1451
1610646300000|2021-01-14 17:45:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|5489
1610646600000|2021-01-14 17:50:00|12570.1|12568.1|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|3375
1610646900000|2021-01-14 17:55:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4607
1610647200000|2021-01-14 18:00:00|12569.4|12567.4|12567.8|12565.8|12569.4|12567.4|12567.4|12565.4|3701
1610647500000|2021-01-14 18:05:00|12567|12565|12567|12565|12567|12565|12567|12565|10153
1610647800000|2021-01-14 18:10:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12564.7|12562.7|2304
1610648100000|2021-01-14 18:15:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|17759
1610648400000|2021-01-14 18:20:00|12563.1|12561.1|12566.2|12564.2|12568.6|12566.6|12563.1|12561.1|18392
1610648700000|2021-01-14 18:25:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|2133
1610649000000|2021-01-14 18:30:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|6358
1610649300000|2021-01-14 18:35:00|12564.7|12562.7|12565.5|12563.5|12565.8|12563.8|12563.9|12561.9|7074
1610649600000|2021-01-14 18:40:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|4323
1610649900000|2021-01-14 18:45:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3136
1610650200000|2021-01-14 18:50:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|4340
1610650500000|2021-01-14 18:55:00|12563.9|12561.9|12562.3|12560.3|12564.7|12562.7|12561.5|12559.5|7757
1610650800000|2021-01-14 19:00:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2583
1610651100000|2021-01-14 19:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|3697
1610651400000|2021-01-14 19:10:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|4692
1610651700000|2021-01-14 19:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4958
1610652000000|2021-01-14 19:20:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1547
1610652300000|2021-01-14 19:25:00|12560|12558|12561.5|12559.5|12561.5|12559.5|12560|12558|3166
1610652600000|2021-01-14 19:30:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2581
1610652900000|2021-01-14 19:35:00|||||||||1001
1610653200000|2021-01-14 19:40:00|||||||||1608
1610653500000|2021-01-14 19:45:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2383
1610653800000|2021-01-14 19:50:00|||||||||2659
1610654100000|2021-01-14 19:55:00|12561.5|12559.5|12559.2|12557.2|12561.5|12559.5|12559.2|12557.2|8907
1610654400000|2021-01-14 20:00:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|2692
1610654700000|2021-01-14 20:05:00|||||||||965
1610655000000|2021-01-14 20:10:00|12559.2|12557.2|12560|12558|12560|12558|12558.4|12556.4|2357
1610655300000|2021-01-14 20:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1169
1610655600000|2021-01-14 20:20:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2896
1610655900000|2021-01-14 20:25:00|12558.4|12556.4|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|2261
1610656200000|2021-01-14 20:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|1491
1610656500000|2021-01-14 20:35:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|297
1610656800000|2021-01-14 20:40:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2120
1610657100000|2021-01-14 20:45:00|||||||||523
1610657400000|2021-01-14 20:50:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|2119
1610657700000|2021-01-14 20:55:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|3039
1610658000000|2021-01-14 21:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2545
1610658300000|2021-01-14 21:05:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|3517
1610658600000|2021-01-14 21:10:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2717
1610658900000|2021-01-14 21:15:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1272
1610659200000|2021-01-14 21:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|5047
1610659500000|2021-01-14 21:25:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|317
1610659800000|2021-01-14 21:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2067
1610660100000|2021-01-14 21:35:00|||||||||815
1610660400000|2021-01-14 21:40:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4625
1610660700000|2021-01-14 21:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2788
1610661000000|2021-01-14 21:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2620
1610661300000|2021-01-14 21:55:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|3760
1610665200000|2021-01-14 23:00:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|971
1610665500000|2021-01-14 23:05:00|||||||||277
1610665800000|2021-01-14 23:10:00|||||||||6
1610666700000|2021-01-14 23:25:00|||||||||50
1610667000000|2021-01-14 23:30:00|||||||||1840
1610667300000|2021-01-14 23:35:00|||||||||1562
1610667600000|2021-01-14 23:40:00|||||||||43
1610667900000|2021-01-14 23:45:00|||||||||544
1610668200000|2021-01-14 23:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|70
1610668500000|2021-01-14 23:55:00|||||||||281
1610668800000|2021-01-15 00:00:00|||||||||327
1610669100000|2021-01-15 00:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|320
1610669400000|2021-01-15 00:10:00|||||||||4
1610669700000|2021-01-15 00:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|365
1610670000000|2021-01-15 00:20:00|||||||||223
1610670300000|2021-01-15 00:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|233
1610670600000|2021-01-15 00:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|4915
1610670900000|2021-01-15 00:35:00|12565.1|12563.1|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|1216
1610671200000|2021-01-15 00:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|389
1610671500000|2021-01-15 00:45:00|||||||||77
1610671800000|2021-01-15 00:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1832
1610672100000|2021-01-15 00:55:00|||||||||61
1610672400000|2021-01-15 01:00:00|12567|12565|12567.8|12565.8|12568.6|12566.6|12567|12565|2451
1610672700000|2021-01-15 01:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|878
1610673000000|2021-01-15 01:10:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|1813
1610673300000|2021-01-15 01:15:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1042
1610673600000|2021-01-15 01:20:00|12567|12565|12567|12565|12567|12565|12567|12565|104
1610673900000|2021-01-15 01:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|320
1610674200000|2021-01-15 01:30:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|281
1610674500000|2021-01-15 01:35:00|||||||||298
1610674800000|2021-01-15 01:40:00|||||||||1
1610675100000|2021-01-15 01:45:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567|12565|806
1610675400000|2021-01-15 01:50:00|||||||||260
1610675700000|2021-01-15 01:55:00|12567|12565|12567|12565|12567|12565|12567|12565|119
1610676000000|2021-01-15 02:00:00|||||||||3
1610676600000|2021-01-15 02:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|57
1610676900000|2021-01-15 02:15:00|12567|12565|12567|12565|12567|12565|12567|12565|279
1610677200000|2021-01-15 02:20:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12565.5|12563.5|246
1610677500000|2021-01-15 02:25:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|554
1610677800000|2021-01-15 02:30:00|||||||||41
1610678100000|2021-01-15 02:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|609
1610678400000|2021-01-15 02:40:00|||||||||134
1610678700000|2021-01-15 02:45:00|||||||||25
1610679300000|2021-01-15 02:55:00|||||||||155
1610679600000|2021-01-15 03:00:00|||||||||79
1610679900000|2021-01-15 03:05:00|||||||||41
1610680200000|2021-01-15 03:10:00|||||||||30
1610680500000|2021-01-15 03:15:00|||||||||58
1610680800000|2021-01-15 03:20:00|||||||||45
1610681100000|2021-01-15 03:25:00|||||||||2
1610681400000|2021-01-15 03:30:00|||||||||7
1610681700000|2021-01-15 03:35:00|12567|12565|12567|12565|12567|12565|12567|12565|8
1610682000000|2021-01-15 03:40:00|12567.4|12565.4|12567.8|12565.8|12567.8|12565.8|12567|12565|546
1610682300000|2021-01-15 03:45:00|||||||||178
1610682600000|2021-01-15 03:50:00|||||||||90
1610682900000|2021-01-15 03:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|339
1610683200000|2021-01-15 04:00:00|||||||||200
1610683500000|2021-01-15 04:05:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|441
1610683800000|2021-01-15 04:10:00|||||||||684
1610684100000|2021-01-15 04:15:00|||||||||4
1610684400000|2021-01-15 04:20:00|||||||||13
1610684700000|2021-01-15 04:25:00|||||||||43
1610685000000|2021-01-15 04:30:00|||||||||4
1610685300000|2021-01-15 04:35:00|||||||||127
1610685600000|2021-01-15 04:40:00|||||||||3
1610686200000|2021-01-15 04:50:00|||||||||339
1610686500000|2021-01-15 04:55:00|||||||||53
1610686800000|2021-01-15 05:00:00|||||||||266
1610687100000|2021-01-15 05:05:00|||||||||8
1610687400000|2021-01-15 05:10:00|||||||||65
1610687700000|2021-01-15 05:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|980
1610688000000|2021-01-15 05:20:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|901
1610688300000|2021-01-15 05:25:00|||||||||24
1610688600000|2021-01-15 05:30:00|||||||||58
1610688900000|2021-01-15 05:35:00|||||||||9
1610689200000|2021-01-15 05:40:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|543
1610689500000|2021-01-15 05:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|163
1610689800000|2021-01-15 05:50:00|||||||||1
1610690100000|2021-01-15 05:55:00|||||||||14
1610690400000|2021-01-15 06:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|696
1610690700000|2021-01-15 06:05:00|||||||||125
1610691000000|2021-01-15 06:10:00|||||||||41
1610691300000|2021-01-15 06:15:00|||||||||28
1610691600000|2021-01-15 06:20:00|||||||||76
1610691900000|2021-01-15 06:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|388
1610692200000|2021-01-15 06:30:00|||||||||390
1610692500000|2021-01-15 06:35:00|||||||||7
1610692800000|2021-01-15 06:40:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|647
1610693100000|2021-01-15 06:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|576
1610693400000|2021-01-15 06:50:00|||||||||130
1610693700000|2021-01-15 06:55:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|186
1610694000000|2021-01-15 07:00:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|790
1610694300000|2021-01-15 07:05:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|758
1610694600000|2021-01-15 07:10:00|||||||||450
1610694900000|2021-01-15 07:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|469
1610695200000|2021-01-15 07:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|454
1610695500000|2021-01-15 07:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|677
1610695800000|2021-01-15 07:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|319
1610696100000|2021-01-15 07:35:00|||||||||510
1610696400000|2021-01-15 07:40:00|12567|12565|12567|12565|12567|12565|12567|12565|398
1610696700000|2021-01-15 07:45:00|||||||||132
1610697000000|2021-01-15 07:50:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|324
1610697300000|2021-01-15 07:55:00|||||||||336
1610697600000|2021-01-15 08:00:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|937
1610697900000|2021-01-15 08:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|1307
1610698200000|2021-01-15 08:10:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|519
1610698500000|2021-01-15 08:15:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|719
1610698800000|2021-01-15 08:20:00|12567|12565|12567|12565|12567|12565|12567|12565|749
1610699100000|2021-01-15 08:25:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|773
1610699400000|2021-01-15 08:30:00|||||||||376
1610699700000|2021-01-15 08:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1857
1610700000000|2021-01-15 08:40:00|||||||||41
1610700300000|2021-01-15 08:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|305
1610700600000|2021-01-15 08:50:00|||||||||78
1610700900000|2021-01-15 08:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|851
1610701200000|2021-01-15 09:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1465
1610701500000|2021-01-15 09:05:00|||||||||385
1610701800000|2021-01-15 09:10:00|||||||||173
1610702100000|2021-01-15 09:15:00|||||||||140
1610702400000|2021-01-15 09:20:00|||||||||34
1610702700000|2021-01-15 09:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1452
1610703000000|2021-01-15 09:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|711
1610703300000|2021-01-15 09:35:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|292
1610703600000|2021-01-15 09:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|50
1610703900000|2021-01-15 09:45:00|||||||||756
1610704200000|2021-01-15 09:50:00|||||||||1058
1610704500000|2021-01-15 09:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1003
1610704800000|2021-01-15 10:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1387
1610705100000|2021-01-15 10:05:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|457
1610705400000|2021-01-15 10:10:00|12563.5|12561.5|12563.9|12561.9|12563.9|12561.9|12563.5|12561.5|1687
1610705700000|2021-01-15 10:15:00|||||||||510
1610706000000|2021-01-15 10:20:00|||||||||223
1610706300000|2021-01-15 10:25:00|||||||||116
1610706600000|2021-01-15 10:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|527
1610706900000|2021-01-15 10:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|90
1610707200000|2021-01-15 10:40:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|827
1610707500000|2021-01-15 10:45:00|||||||||3
1610707800000|2021-01-15 10:50:00|||||||||165
1610708100000|2021-01-15 10:55:00|||||||||269
1610708400000|2021-01-15 11:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|296
1610708700000|2021-01-15 11:05:00|12564.3|12562.3|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|353
1610709000000|2021-01-15 11:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|320
1610709300000|2021-01-15 11:15:00|||||||||14
1610709600000|2021-01-15 11:20:00|||||||||250
1610709900000|2021-01-15 11:25:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|373
1610710200000|2021-01-15 11:30:00|||||||||144
1610710500000|2021-01-15 11:35:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|940
1610710800000|2021-01-15 11:40:00|12567|12565|12567|12565|12567|12565|12567|12565|337
1610711100000|2021-01-15 11:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|749
1610711400000|2021-01-15 11:50:00|12567|12565|12567|12565|12567|12565|12567|12565|120
1610711700000|2021-01-15 11:55:00|||||||||63
1610712000000|2021-01-15 12:00:00|||||||||185
1610712300000|2021-01-15 12:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|260
1610712600000|2021-01-15 12:10:00|||||||||67
1610712900000|2021-01-15 12:15:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|825
1610713200000|2021-01-15 12:20:00|||||||||175
1610713500000|2021-01-15 12:25:00|12567|12565|12567|12565|12567|12565|12567|12565|236
1610713800000|2021-01-15 12:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1691
1610714100000|2021-01-15 12:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|903
1610714400000|2021-01-15 12:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|382
1610714700000|2021-01-15 12:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|359
1610715000000|2021-01-15 12:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|953
1610715300000|2021-01-15 12:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|719
1610715600000|2021-01-15 13:00:00|||||||||375
1610715900000|2021-01-15 13:05:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1326
1610716200000|2021-01-15 13:10:00|||||||||664
1610716500000|2021-01-15 13:15:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|3804
1610716800000|2021-01-15 13:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|708
1610717100000|2021-01-15 13:25:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1962
1610717400000|2021-01-15 13:30:00|12570.5|12568.5|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|5386
1610717700000|2021-01-15 13:35:00|12570.1|12568.1|12568.6|12566.6|12570.9|12568.9|12568.6|12566.6|3174
1610718000000|2021-01-15 13:40:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|2985
1610718300000|2021-01-15 13:45:00|12566.2|12564.2|12567|12565|12567.8|12565.8|12566.2|12564.2|2459
1610718600000|2021-01-15 13:50:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|1847
1610718900000|2021-01-15 13:55:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|2162
1610719200000|2021-01-15 14:00:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567|12565|2601
1610719500000|2021-01-15 14:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2847
1610719800000|2021-01-15 14:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1265
1610720100000|2021-01-15 14:15:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.4|12565.4|987
1610720400000|2021-01-15 14:20:00|12568.6|12566.6|12567|12565|12569.4|12567.4|12567|12565|3153
1610720700000|2021-01-15 14:25:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|688
1610721000000|2021-01-15 14:30:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2789
1610721300000|2021-01-15 14:35:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1939
1610721600000|2021-01-15 14:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2869
1610721900000|2021-01-15 14:45:00|12564.7|12562.7|12563.1|12561.1|12564.7|12562.7|12562.3|12560.3|1905
1610722200000|2021-01-15 14:50:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|4180
1610722500000|2021-01-15 14:55:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|2097
1610722800000|2021-01-15 15:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2240
1610723100000|2021-01-15 15:05:00|12563.9|12561.9|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|6243
1610723400000|2021-01-15 15:10:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|2104
1610723700000|2021-01-15 15:15:00|12565.5|12563.5|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|4619
1610724000000|2021-01-15 15:20:00|12568.6|12566.6|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|6504
1610724300000|2021-01-15 15:25:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|5963
1610724600000|2021-01-15 15:30:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|4016
1610724900000|2021-01-15 15:35:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|5042
1610725200000|2021-01-15 15:40:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1933
1610725500000|2021-01-15 15:45:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|2721
1610725800000|2021-01-15 15:50:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|969
1610726100000|2021-01-15 15:55:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|5734
1610726400000|2021-01-15 16:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|4428
1610726700000|2021-01-15 16:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1101
1610727000000|2021-01-15 16:10:00|||||||||669
1610727300000|2021-01-15 16:15:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2165
1610727600000|2021-01-15 16:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2719
1610727900000|2021-01-15 16:25:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2849
1610728200000|2021-01-15 16:30:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|489
1610728500000|2021-01-15 16:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1259
1610728800000|2021-01-15 16:40:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|1035
1610729100000|2021-01-15 16:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2370
1610729400000|2021-01-15 16:50:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1115
1610729700000|2021-01-15 16:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|3503
1610730000000|2021-01-15 17:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574|12572|2472
1610730300000|2021-01-15 17:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1312
1610730600000|2021-01-15 17:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|930
1610730900000|2021-01-15 17:15:00|||||||||537
1610731200000|2021-01-15 17:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|665
1610731500000|2021-01-15 17:25:00|||||||||348
1610731800000|2021-01-15 17:30:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|2747
1610732100000|2021-01-15 17:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1569
1610732400000|2021-01-15 17:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|868
1610732700000|2021-01-15 17:45:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|684
1610733000000|2021-01-15 17:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|674
1610733300000|2021-01-15 17:55:00|||||||||192
1610733600000|2021-01-15 18:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1048
1610733900000|2021-01-15 18:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2590
1610734200000|2021-01-15 18:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|1538
1610734500000|2021-01-15 18:15:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|2954
1610734800000|2021-01-15 18:20:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2047
1610735100000|2021-01-15 18:25:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1383
1610735400000|2021-01-15 18:30:00|12574|12572|12574|12572|12574|12572|12574|12572|672
1610735700000|2021-01-15 18:35:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|835
1610736000000|2021-01-15 18:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1089
1610736300000|2021-01-15 18:45:00|12574|12572|12574|12572|12574|12572|12574|12572|308
1610736600000|2021-01-15 18:50:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1159
1610736900000|2021-01-15 18:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|821
1610737200000|2021-01-15 19:00:00|||||||||334
1610737500000|2021-01-15 19:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|969
1610737800000|2021-01-15 19:10:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|821
1610738100000|2021-01-15 19:15:00|||||||||159
1610738400000|2021-01-15 19:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|755
1610738700000|2021-01-15 19:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3952
1610739000000|2021-01-15 19:30:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2895
1610739300000|2021-01-15 19:35:00|||||||||1359
1610739600000|2021-01-15 19:40:00|||||||||306
1610739900000|2021-01-15 19:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|295
1610740200000|2021-01-15 19:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2605
1610740500000|2021-01-15 19:55:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|6463
1610740800000|2021-01-15 20:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2230
1610741100000|2021-01-15 20:05:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|2346
1610741400000|2021-01-15 20:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1340
1610741700000|2021-01-15 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2122
1610742000000|2021-01-15 20:20:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3324
1610742300000|2021-01-15 20:25:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1434
1610742600000|2021-01-15 20:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|516
1610742900000|2021-01-15 20:35:00|||||||||278
1610743200000|2021-01-15 20:40:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1358
1610743500000|2021-01-15 20:45:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|3831
1610743800000|2021-01-15 20:50:00|||||||||2737
1610744100000|2021-01-15 20:55:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|6380
1610744400000|2021-01-15 21:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|6180
1610744700000|2021-01-15 21:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|293
1610745000000|2021-01-15 21:10:00|||||||||1955
1610745300000|2021-01-15 21:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1355
1610745600000|2021-01-15 21:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|837
1610745900000|2021-01-15 21:25:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|3027
1610746200000|2021-01-15 21:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|662
1610746500000|2021-01-15 21:35:00|||||||||697
1610746800000|2021-01-15 21:40:00|||||||||462
1610747100000|2021-01-15 21:45:00|||||||||528
1610747400000|2021-01-15 21:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1910
1610747700000|2021-01-15 21:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1706
1610924400000|2021-01-17 23:00:00|12574.8|12572.8|12574.4|12572.4|12575.2|12573.2|12574|12572|688
1610924700000|2021-01-17 23:05:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|243
1610925000000|2021-01-17 23:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|133
1610925300000|2021-01-17 23:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|48
1610925600000|2021-01-17 23:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1060
1610925900000|2021-01-17 23:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|622
1610926200000|2021-01-17 23:30:00|||||||||383
1610926500000|2021-01-17 23:35:00|||||||||153
1610926800000|2021-01-17 23:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|457
1610927100000|2021-01-17 23:45:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|289
1610927400000|2021-01-17 23:50:00|||||||||93
1610927700000|2021-01-17 23:55:00|||||||||80
1610928000000|2021-01-18 00:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|225
1610928300000|2021-01-18 00:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|532
1610928600000|2021-01-18 00:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|96
1610928900000|2021-01-18 00:15:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|1318
1610929200000|2021-01-18 00:20:00|||||||||103
1610929500000|2021-01-18 00:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|220
1610929800000|2021-01-18 00:30:00|||||||||70
1610930100000|2021-01-18 00:35:00|||||||||4
1610930400000|2021-01-18 00:40:00|||||||||70
1610930700000|2021-01-18 00:45:00|||||||||277
1610931000000|2021-01-18 00:50:00|||||||||391
1610931300000|2021-01-18 00:55:00|||||||||16
1610931600000|2021-01-18 01:00:00|||||||||37
1610931900000|2021-01-18 01:05:00|||||||||9
1610932200000|2021-01-18 01:10:00|||||||||66
1610932500000|2021-01-18 01:15:00|||||||||338
1610932800000|2021-01-18 01:20:00|||||||||87
1610933100000|2021-01-18 01:25:00|||||||||249
1610933400000|2021-01-18 01:30:00|||||||||15
1610933700000|2021-01-18 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|119
1610934300000|2021-01-18 01:45:00|||||||||1
1610934600000|2021-01-18 01:50:00|||||||||6
1610934900000|2021-01-18 01:55:00|||||||||48
1610935200000|2021-01-18 02:00:00|||||||||55
1610935500000|2021-01-18 02:05:00|||||||||6
1610935800000|2021-01-18 02:10:00|||||||||6
1610936100000|2021-01-18 02:15:00|||||||||203
1610936400000|2021-01-18 02:20:00|||||||||161
1610936700000|2021-01-18 02:25:00|||||||||4
1610937000000|2021-01-18 02:30:00|||||||||4
1610937300000|2021-01-18 02:35:00|||||||||36
1610937600000|2021-01-18 02:40:00|||||||||5
1610937900000|2021-01-18 02:45:00|||||||||230
1610938200000|2021-01-18 02:50:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|331
1610938500000|2021-01-18 02:55:00|||||||||7
1610939400000|2021-01-18 03:10:00|||||||||1
1610940000000|2021-01-18 03:20:00|||||||||1
1610940300000|2021-01-18 03:25:00|||||||||3
1610940600000|2021-01-18 03:30:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|117
1610940900000|2021-01-18 03:35:00|||||||||1
1610941200000|2021-01-18 03:40:00|||||||||6
1610941500000|2021-01-18 03:45:00|||||||||24
1610941800000|2021-01-18 03:50:00|||||||||21
1610942700000|2021-01-18 04:05:00|||||||||1
1610943000000|2021-01-18 04:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|244
1610943300000|2021-01-18 04:15:00|||||||||13
1610943600000|2021-01-18 04:20:00|||||||||1
1610943900000|2021-01-18 04:25:00|||||||||2
1610944500000|2021-01-18 04:35:00|||||||||4
1610944800000|2021-01-18 04:40:00|||||||||12
1610945400000|2021-01-18 04:50:00|||||||||59
1610945700000|2021-01-18 04:55:00|||||||||1
1610946000000|2021-01-18 05:00:00|||||||||104
1610946300000|2021-01-18 05:05:00|||||||||134
1610946600000|2021-01-18 05:10:00|||||||||104
1610946900000|2021-01-18 05:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|92
1610947200000|2021-01-18 05:20:00|||||||||30
1610947500000|2021-01-18 05:25:00|||||||||2
1610947800000|2021-01-18 05:30:00|||||||||285
1610948100000|2021-01-18 05:35:00|||||||||297
1610948400000|2021-01-18 05:40:00|||||||||6
1610948700000|2021-01-18 05:45:00|||||||||14
1610949000000|2021-01-18 05:50:00|||||||||1
1610949300000|2021-01-18 05:55:00|||||||||11
1610949600000|2021-01-18 06:00:00|||||||||6
1610949900000|2021-01-18 06:05:00|||||||||21
1610950200000|2021-01-18 06:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|749
1610950500000|2021-01-18 06:15:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|145
1610950800000|2021-01-18 06:20:00|||||||||14
1610951100000|2021-01-18 06:25:00|||||||||112
1610951400000|2021-01-18 06:30:00|||||||||9
1610951700000|2021-01-18 06:35:00|||||||||28
1610952000000|2021-01-18 06:40:00|||||||||1
1610952300000|2021-01-18 06:45:00|||||||||476
1610952600000|2021-01-18 06:50:00|||||||||58
1610952900000|2021-01-18 06:55:00|||||||||81
1610953200000|2021-01-18 07:00:00|||||||||76
1610953500000|2021-01-18 07:05:00|||||||||44
1610953800000|2021-01-18 07:10:00|||||||||99
1610954100000|2021-01-18 07:15:00|||||||||214
1610954400000|2021-01-18 07:20:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|331
1610954700000|2021-01-18 07:25:00|||||||||70
1610955000000|2021-01-18 07:30:00|||||||||39
1610955300000|2021-01-18 07:35:00|||||||||87
1610955600000|2021-01-18 07:40:00|||||||||55
1610955900000|2021-01-18 07:45:00|||||||||257
1610956200000|2021-01-18 07:50:00|||||||||72
1610956500000|2021-01-18 07:55:00|||||||||28
1610956800000|2021-01-18 08:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|742
1610957100000|2021-01-18 08:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|836
1610957400000|2021-01-18 08:10:00|||||||||121
1610957700000|2021-01-18 08:15:00|||||||||34
1610958000000|2021-01-18 08:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|629
1610958300000|2021-01-18 08:25:00|||||||||23
1610958600000|2021-01-18 08:30:00|||||||||178
1610958900000|2021-01-18 08:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|283
1610959200000|2021-01-18 08:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|339
1610959500000|2021-01-18 08:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|488
1610959800000|2021-01-18 08:50:00|12574|12572|12574|12572|12574|12572|12574|12572|125
1610960100000|2021-01-18 08:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|137
1610960400000|2021-01-18 09:00:00|||||||||104
1610960700000|2021-01-18 09:05:00|12574|12572|12574|12572|12574|12572|12574|12572|438
1610961000000|2021-01-18 09:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|91
1610961300000|2021-01-18 09:15:00|||||||||176
1610961600000|2021-01-18 09:20:00|||||||||725
1610961900000|2021-01-18 09:25:00|||||||||393
1610962200000|2021-01-18 09:30:00|12574|12572|12574|12572|12574|12572|12574|12572|230
1610962500000|2021-01-18 09:35:00|||||||||87
1610962800000|2021-01-18 09:40:00|||||||||122
1610963100000|2021-01-18 09:45:00|||||||||208
1610963400000|2021-01-18 09:50:00|||||||||72
1610963700000|2021-01-18 09:55:00|||||||||19
1610964000000|2021-01-18 10:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|131
1610964300000|2021-01-18 10:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|396
1610964600000|2021-01-18 10:10:00|||||||||62
1610964900000|2021-01-18 10:15:00|||||||||46
1610965200000|2021-01-18 10:20:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1274
1610965500000|2021-01-18 10:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|594
1610965800000|2021-01-18 10:30:00|||||||||55
1610966100000|2021-01-18 10:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1010
1610966400000|2021-01-18 10:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|310
1610966700000|2021-01-18 10:45:00|||||||||25
1610967000000|2021-01-18 10:50:00|||||||||563
1610967300000|2021-01-18 10:55:00|||||||||137
1610967600000|2021-01-18 11:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|123
1610967900000|2021-01-18 11:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|585
1610968200000|2021-01-18 11:10:00|||||||||137
1610968500000|2021-01-18 11:15:00|||||||||169
1610968800000|2021-01-18 11:20:00|||||||||216
1610969100000|2021-01-18 11:25:00|12574|12572|12574|12572|12574|12572|12574|12572|219
1610969400000|2021-01-18 11:30:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|720
1610969700000|2021-01-18 11:35:00|12572.9|12570.9|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|576
1610970000000|2021-01-18 11:40:00|||||||||152
1610970300000|2021-01-18 11:45:00|||||||||28
1610970600000|2021-01-18 11:50:00|||||||||138
1610970900000|2021-01-18 11:55:00|||||||||17
1610971200000|2021-01-18 12:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|327
1610971500000|2021-01-18 12:05:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|694
1610971800000|2021-01-18 12:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|543
1610972100000|2021-01-18 12:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|581
1610972400000|2021-01-18 12:20:00|||||||||11
1610972700000|2021-01-18 12:25:00|||||||||111
1610973000000|2021-01-18 12:30:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|422
1610973300000|2021-01-18 12:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|139
1610973600000|2021-01-18 12:40:00|||||||||14
1610973900000|2021-01-18 12:45:00|||||||||110
1610974200000|2021-01-18 12:50:00|||||||||2
1610974500000|2021-01-18 12:55:00|||||||||147
1610974800000|2021-01-18 13:00:00|||||||||71
1610975100000|2021-01-18 13:05:00|||||||||276
1610975400000|2021-01-18 13:10:00|||||||||38
1610975700000|2021-01-18 13:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|346
1610976000000|2021-01-18 13:20:00|||||||||144
1610976300000|2021-01-18 13:25:00|||||||||115
1610976600000|2021-01-18 13:30:00|||||||||7
1610976900000|2021-01-18 13:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|449
1610977200000|2021-01-18 13:40:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|732
1610977500000|2021-01-18 13:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1111
1610977800000|2021-01-18 13:50:00|||||||||466
1610978100000|2021-01-18 13:55:00|||||||||128
1610978400000|2021-01-18 14:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1794
1610978700000|2021-01-18 14:05:00|||||||||9
1610979000000|2021-01-18 14:10:00|||||||||1075
1610979300000|2021-01-18 14:15:00|||||||||378
1610979600000|2021-01-18 14:20:00|||||||||28
1610979900000|2021-01-18 14:25:00|||||||||58
1610980200000|2021-01-18 14:30:00|||||||||154
1610980500000|2021-01-18 14:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|501
1610980800000|2021-01-18 14:40:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|866
1610981100000|2021-01-18 14:45:00|||||||||417
1610981400000|2021-01-18 14:50:00|||||||||160
1610981700000|2021-01-18 14:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|221
1610982000000|2021-01-18 15:00:00|||||||||408
1610982300000|2021-01-18 15:05:00|||||||||94
1610982600000|2021-01-18 15:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|620
1610982900000|2021-01-18 15:15:00|||||||||37
1610983200000|2021-01-18 15:20:00|||||||||49
1610983500000|2021-01-18 15:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|258
1610983800000|2021-01-18 15:30:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|309
1610984100000|2021-01-18 15:35:00|||||||||25
1610984400000|2021-01-18 15:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|273
1610984700000|2021-01-18 15:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|380
1610985000000|2021-01-18 15:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|831
1610985300000|2021-01-18 15:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|720
1610985600000|2021-01-18 16:00:00|||||||||348
1610985900000|2021-01-18 16:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|116
1610986200000|2021-01-18 16:10:00|||||||||441
1610986500000|2021-01-18 16:15:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|250
1610986800000|2021-01-18 16:20:00|||||||||30
1610987100000|2021-01-18 16:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|746
1610987400000|2021-01-18 16:30:00|||||||||12
1610987700000|2021-01-18 16:35:00|||||||||23
1610988000000|2021-01-18 16:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|249
1610988300000|2021-01-18 16:45:00|||||||||389
1610988600000|2021-01-18 16:50:00|||||||||14
1610988900000|2021-01-18 16:55:00|||||||||186
1610989200000|2021-01-18 17:00:00|||||||||103
1610989500000|2021-01-18 17:05:00|||||||||98
1610989800000|2021-01-18 17:10:00|||||||||67
1610990100000|2021-01-18 17:15:00|||||||||34
1610990400000|2021-01-18 17:20:00|||||||||20
1610990700000|2021-01-18 17:25:00|||||||||40
1610991000000|2021-01-18 17:30:00|||||||||61
1610991300000|2021-01-18 17:35:00|||||||||557
1610991600000|2021-01-18 17:40:00|||||||||73
1610991900000|2021-01-18 17:45:00|||||||||30
1610992200000|2021-01-18 17:50:00|||||||||215
1610992500000|2021-01-18 17:55:00|||||||||266
1611010800000|2021-01-18 23:00:00|12572.9|12570.9|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|108
1611011100000|2021-01-18 23:05:00|||||||||82
1611011400000|2021-01-18 23:10:00|||||||||1
1611011700000|2021-01-18 23:15:00|||||||||13
1611012000000|2021-01-18 23:20:00|||||||||33
1611012300000|2021-01-18 23:25:00|||||||||2
1611012600000|2021-01-18 23:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|176
1611012900000|2021-01-18 23:35:00|||||||||102
1611013200000|2021-01-18 23:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|97
1611013500000|2021-01-18 23:45:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|307
1611013800000|2021-01-18 23:50:00|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|355
1611014100000|2021-01-18 23:55:00|12570.9|12568.9|12570.9|12568.9|12571.3|12569.3|12570.9|12568.9|263
1611014400000|2021-01-19 00:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|269
1611014700000|2021-01-19 00:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|190
1611015000000|2021-01-19 00:10:00|||||||||9
1611015300000|2021-01-19 00:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|420
1611015600000|2021-01-19 00:20:00|12570.5|12568.5|12570.9|12568.9|12570.9|12568.9|12570.5|12568.5|14
1611015900000|2021-01-19 00:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|447
1611016200000|2021-01-19 00:30:00|||||||||2
1611016500000|2021-01-19 00:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|117
1611016800000|2021-01-19 00:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|268
1611017100000|2021-01-19 00:45:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|34
1611017400000|2021-01-19 00:50:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|918
1611017700000|2021-01-19 00:55:00|||||||||30
1611018000000|2021-01-19 01:00:00|||||||||30
1611018300000|2021-01-19 01:05:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12567|12565|1050
1611018600000|2021-01-19 01:10:00|||||||||521
1611018900000|2021-01-19 01:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|300
1611019200000|2021-01-19 01:20:00|12567|12565|12567|12565|12567|12565|12567|12565|427
1611019500000|2021-01-19 01:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|284
1611019800000|2021-01-19 01:30:00|||||||||401
1611020100000|2021-01-19 01:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|785
1611020400000|2021-01-19 01:40:00|12565.8|12563.8|12566.2|12564.2|12566.2|12564.2|12565.8|12563.8|706
1611020700000|2021-01-19 01:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|776
1611021000000|2021-01-19 01:50:00|||||||||241
1611021300000|2021-01-19 01:55:00|||||||||118
1611021600000|2021-01-19 02:00:00|||||||||28
1611021900000|2021-01-19 02:05:00|||||||||2
1611022200000|2021-01-19 02:10:00|||||||||121
1611022500000|2021-01-19 02:15:00|||||||||115
1611022800000|2021-01-19 02:20:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|120
1611023100000|2021-01-19 02:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|346
1611023400000|2021-01-19 02:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|695
1611023700000|2021-01-19 02:35:00|12565.8|12563.8|12565.5|12563.5|12565.8|12563.8|12565.5|12563.5|724
1611024000000|2021-01-19 02:40:00|||||||||103
1611024300000|2021-01-19 02:45:00|||||||||50
1611024600000|2021-01-19 02:50:00|||||||||31
1611024900000|2021-01-19 02:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|140
1611025200000|2021-01-19 03:00:00|||||||||60
1611025500000|2021-01-19 03:05:00|12565.1|12563.1|12564.7|12562.7|12565.1|12563.1|12564.7|12562.7|191
1611025800000|2021-01-19 03:10:00|||||||||70
1611026100000|2021-01-19 03:15:00|||||||||24
1611026400000|2021-01-19 03:20:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|455
1611026700000|2021-01-19 03:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|290
1611027000000|2021-01-19 03:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|758
1611027300000|2021-01-19 03:35:00|12562.7|12560.7|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|1108
1611027600000|2021-01-19 03:40:00|12563.5|12561.5|12563.9|12561.9|12563.9|12561.9|12563.5|12561.5|160
1611027900000|2021-01-19 03:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|677
1611028200000|2021-01-19 03:50:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|163
1611028500000|2021-01-19 03:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|354
1611028800000|2021-01-19 04:00:00|||||||||84
1611029100000|2021-01-19 04:05:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1044
1611029400000|2021-01-19 04:10:00|||||||||9
1611029700000|2021-01-19 04:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|186
1611030000000|2021-01-19 04:20:00|||||||||270
1611030300000|2021-01-19 04:25:00|||||||||138
1611031200000|2021-01-19 04:40:00|||||||||230
1611031500000|2021-01-19 04:45:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|547
1611031800000|2021-01-19 04:50:00|||||||||23
1611032100000|2021-01-19 04:55:00|||||||||6
1611032400000|2021-01-19 05:00:00|||||||||47
1611032700000|2021-01-19 05:05:00|||||||||87
1611033000000|2021-01-19 05:10:00|||||||||28
1611033300000|2021-01-19 05:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|438
1611033600000|2021-01-19 05:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|156
1611033900000|2021-01-19 05:25:00|||||||||10
1611034200000|2021-01-19 05:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|143
1611034500000|2021-01-19 05:35:00|||||||||16
1611034800000|2021-01-19 05:40:00|||||||||9
1611035100000|2021-01-19 05:45:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|612
1611035400000|2021-01-19 05:50:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1156
1611035700000|2021-01-19 05:55:00|12566.6|12564.6|12566.2|12564.2|12566.6|12564.6|12566.2|12564.2|117
1611036000000|2021-01-19 06:00:00|||||||||57
1611036300000|2021-01-19 06:05:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|201
1611036600000|2021-01-19 06:10:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|656
1611036900000|2021-01-19 06:15:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|195
1611037200000|2021-01-19 06:20:00|||||||||341
1611037500000|2021-01-19 06:25:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|146
1611037800000|2021-01-19 06:30:00|||||||||7
1611038100000|2021-01-19 06:35:00|||||||||8
1611038400000|2021-01-19 06:40:00|||||||||88
1611038700000|2021-01-19 06:45:00|12567|12565|12567|12565|12567|12565|12567|12565|116
1611039000000|2021-01-19 06:50:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|480
1611039300000|2021-01-19 06:55:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|164
1611039600000|2021-01-19 07:00:00|12566.6|12564.6|12566.2|12564.2|12567|12565|12565.5|12563.5|891
1611039900000|2021-01-19 07:05:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|168
1611040200000|2021-01-19 07:10:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|320
1611040500000|2021-01-19 07:15:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|601
1611040800000|2021-01-19 07:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|265
1611041100000|2021-01-19 07:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1584
1611041400000|2021-01-19 07:30:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|642
1611041700000|2021-01-19 07:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|344
1611042000000|2021-01-19 07:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|753
1611042300000|2021-01-19 07:45:00|||||||||247
1611042600000|2021-01-19 07:50:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|303
1611042900000|2021-01-19 07:55:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|754
1611043200000|2021-01-19 08:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1225
1611043500000|2021-01-19 08:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|561
1611043800000|2021-01-19 08:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|256
1611044100000|2021-01-19 08:15:00|12566.6|12564.6|12566.2|12564.2|12566.6|12564.6|12566.2|12564.2|90
1611044400000|2021-01-19 08:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|421
1611044700000|2021-01-19 08:25:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|723
1611045000000|2021-01-19 08:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|284
1611045300000|2021-01-19 08:35:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|800
1611045600000|2021-01-19 08:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|655
1611045900000|2021-01-19 08:45:00|||||||||222
1611046200000|2021-01-19 08:50:00|||||||||75
1611046500000|2021-01-19 08:55:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1037
1611046800000|2021-01-19 09:00:00|12566.6|12564.6|12566.2|12564.2|12567|12565|12566.2|12564.2|668
1611047100000|2021-01-19 09:05:00|12567|12565|12567|12565|12567|12565|12567|12565|262
1611047400000|2021-01-19 09:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|41
1611047700000|2021-01-19 09:15:00|||||||||73
1611048000000|2021-01-19 09:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1160
1611048300000|2021-01-19 09:25:00|12567.4|12565.4|12567|12565|12567.8|12565.8|12567|12565|1100
1611048600000|2021-01-19 09:30:00|||||||||80
1611048900000|2021-01-19 09:35:00|||||||||50
1611049200000|2021-01-19 09:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|1471
1611049500000|2021-01-19 09:45:00|||||||||30
1611049800000|2021-01-19 09:50:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1100
1611050100000|2021-01-19 09:55:00|12567|12565|12567|12565|12567|12565|12567|12565|304
1611050400000|2021-01-19 10:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1081
1611050700000|2021-01-19 10:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|856
1611051000000|2021-01-19 10:10:00|||||||||370
1611051300000|2021-01-19 10:15:00|||||||||633
1611051600000|2021-01-19 10:20:00|||||||||427
1611051900000|2021-01-19 10:25:00|||||||||168
1611052200000|2021-01-19 10:30:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1061
1611052500000|2021-01-19 10:35:00|||||||||64
1611052800000|2021-01-19 10:40:00|12565.5|12563.5|12565.8|12563.8|12566.2|12564.2|12565.5|12563.5|539
1611053100000|2021-01-19 10:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|350
1611053400000|2021-01-19 10:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1193
1611053700000|2021-01-19 10:55:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|848
1611054000000|2021-01-19 11:00:00|12565.1|12563.1|12564.7|12562.7|12565.1|12563.1|12564.7|12562.7|83
1611054300000|2021-01-19 11:05:00|||||||||84
1611054600000|2021-01-19 11:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|584
1611054900000|2021-01-19 11:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|160
1611055200000|2021-01-19 11:20:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|230
1611055500000|2021-01-19 11:25:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|58
1611055800000|2021-01-19 11:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|156
1611056100000|2021-01-19 11:35:00|||||||||116
1611056400000|2021-01-19 11:40:00|||||||||55
1611056700000|2021-01-19 11:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|321
1611057000000|2021-01-19 11:50:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|179
1611057300000|2021-01-19 11:55:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1022
1611057600000|2021-01-19 12:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|237
1611057900000|2021-01-19 12:05:00|||||||||84
1611058200000|2021-01-19 12:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|170
1611058500000|2021-01-19 12:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|150
1611058800000|2021-01-19 12:20:00|||||||||128
1611059100000|2021-01-19 12:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|309
1611059400000|2021-01-19 12:30:00|||||||||2275
1611059700000|2021-01-19 12:35:00|||||||||107
1611060000000|2021-01-19 12:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|653
1611060300000|2021-01-19 12:45:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|609
1611060600000|2021-01-19 12:50:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1037
1611060900000|2021-01-19 12:55:00|||||||||113
1611061200000|2021-01-19 13:00:00|||||||||1466
1611061500000|2021-01-19 13:05:00|||||||||245
1611061800000|2021-01-19 13:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|889
1611062100000|2021-01-19 13:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1268
1611062400000|2021-01-19 13:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1738
1611062700000|2021-01-19 13:25:00|12567.4|12565.4|12567.8|12565.8|12568.6|12566.6|12567|12565|1823
1611063000000|2021-01-19 13:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1252
1611063300000|2021-01-19 13:35:00|||||||||509
1611063600000|2021-01-19 13:40:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2203
1611063900000|2021-01-19 13:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|959
1611064200000|2021-01-19 13:50:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1743
1611064500000|2021-01-19 13:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1285
1611064800000|2021-01-19 14:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|868
1611065100000|2021-01-19 14:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|660
1611065400000|2021-01-19 14:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1875
1611065700000|2021-01-19 14:15:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12565.5|12563.5|1618
1611066000000|2021-01-19 14:20:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|736
1611066300000|2021-01-19 14:25:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1235
1611066600000|2021-01-19 14:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|3710
1611066900000|2021-01-19 14:35:00|12567|12565|12565.5|12563.5|12567|12565|12565.5|12563.5|1866
1611067200000|2021-01-19 14:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|486
1611067500000|2021-01-19 14:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|4539
1611067800000|2021-01-19 14:50:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2389
1611068100000|2021-01-19 14:55:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1149
1611068400000|2021-01-19 15:00:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|679
1611068700000|2021-01-19 15:05:00|||||||||1025
1611069000000|2021-01-19 15:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1507
1611069300000|2021-01-19 15:15:00|||||||||1335
1611069600000|2021-01-19 15:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2383
1611069900000|2021-01-19 15:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1034
1611070200000|2021-01-19 15:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|4242
1611070500000|2021-01-19 15:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|782
1611070800000|2021-01-19 15:40:00|12566.2|12564.2|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|2560
1611071100000|2021-01-19 15:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|738
1611071400000|2021-01-19 15:50:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1994
1611071700000|2021-01-19 15:55:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1754
1611072000000|2021-01-19 16:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2961
1611072300000|2021-01-19 16:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3532
1611072600000|2021-01-19 16:10:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|4113
1611072900000|2021-01-19 16:15:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|2824
1611073200000|2021-01-19 16:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2221
1611073500000|2021-01-19 16:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|655
1611073800000|2021-01-19 16:30:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2036
1611074100000|2021-01-19 16:35:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|776
1611074400000|2021-01-19 16:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1612
1611074700000|2021-01-19 16:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|521
1611075000000|2021-01-19 16:50:00|12574|12572|12574|12572|12574|12572|12574|12572|254
1611075300000|2021-01-19 16:55:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1945
1611075600000|2021-01-19 17:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|1798
1611075900000|2021-01-19 17:05:00|12574|12572|12572.5|12570.5|12574|12572|12571.7|12569.7|2416
1611076200000|2021-01-19 17:10:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|4401
1611076500000|2021-01-19 17:15:00|||||||||740
1611076800000|2021-01-19 17:20:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1460
1611077100000|2021-01-19 17:25:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1262
1611077400000|2021-01-19 17:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1050
1611077700000|2021-01-19 17:35:00|||||||||3809
1611078000000|2021-01-19 17:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1171
1611078300000|2021-01-19 17:45:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|996
1611078600000|2021-01-19 17:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|533
1611078900000|2021-01-19 17:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1334
1611079200000|2021-01-19 18:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|3679
1611079500000|2021-01-19 18:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3670
1611079800000|2021-01-19 18:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1835
1611080100000|2021-01-19 18:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2239
1611080400000|2021-01-19 18:20:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1787
1611080700000|2021-01-19 18:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2930
1611081000000|2021-01-19 18:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1064
1611081300000|2021-01-19 18:35:00|||||||||288
1611081600000|2021-01-19 18:40:00|||||||||362
1611081900000|2021-01-19 18:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|635
1611082200000|2021-01-19 18:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1233
1611082500000|2021-01-19 18:55:00|||||||||126
1611082800000|2021-01-19 19:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1012
1611083100000|2021-01-19 19:05:00|||||||||604
1611083400000|2021-01-19 19:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|855
1611083700000|2021-01-19 19:15:00|||||||||348
1611084000000|2021-01-19 19:20:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|6787
1611084300000|2021-01-19 19:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|5785
1611084600000|2021-01-19 19:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2388
1611084900000|2021-01-19 19:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1068
1611085200000|2021-01-19 19:40:00|||||||||1878
1611085500000|2021-01-19 19:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|851
1611085800000|2021-01-19 19:50:00|||||||||1684
1611086100000|2021-01-19 19:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3717
1611086400000|2021-01-19 20:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1320
1611086700000|2021-01-19 20:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3418
1611087000000|2021-01-19 20:10:00|||||||||101
1611087300000|2021-01-19 20:15:00|||||||||524
1611087600000|2021-01-19 20:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|876
1611087900000|2021-01-19 20:25:00|12578|12576|12578|12576|12578|12576|12578|12576|358
1611088200000|2021-01-19 20:30:00|||||||||974
1611088500000|2021-01-19 20:35:00|||||||||424
1611088800000|2021-01-19 20:40:00|||||||||852
1611089100000|2021-01-19 20:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1224
1611089400000|2021-01-19 20:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1080
1611089700000|2021-01-19 20:55:00|||||||||4724
1611090000000|2021-01-19 21:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|3523
1611090300000|2021-01-19 21:05:00|||||||||2651
1611090600000|2021-01-19 21:10:00|||||||||856
1611090900000|2021-01-19 21:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|671
1611091200000|2021-01-19 21:20:00|||||||||741
1611091500000|2021-01-19 21:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1132
1611091800000|2021-01-19 21:30:00|||||||||49
1611092100000|2021-01-19 21:35:00|||||||||81
1611092400000|2021-01-19 21:40:00|||||||||3068
1611092700000|2021-01-19 21:45:00|||||||||4597
1611093000000|2021-01-19 21:50:00|||||||||1352
1611093300000|2021-01-19 21:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4123
1611097200000|2021-01-19 23:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|433
1611097500000|2021-01-19 23:05:00|||||||||898
1611097800000|2021-01-19 23:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|210
1611098100000|2021-01-19 23:15:00|||||||||71
1611098400000|2021-01-19 23:20:00|||||||||42
1611098700000|2021-01-19 23:25:00|||||||||1
1611099000000|2021-01-19 23:30:00|||||||||56
1611099300000|2021-01-19 23:35:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|827
1611099600000|2021-01-19 23:40:00|||||||||232
1611099900000|2021-01-19 23:45:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|107
1611100200000|2021-01-19 23:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|83
1611100500000|2021-01-19 23:55:00|12574|12572|12574|12572|12574|12572|12574|12572|1019
1611100800000|2021-01-20 00:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|341
1611101100000|2021-01-20 00:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|353
1611101400000|2021-01-20 00:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|497
1611101700000|2021-01-20 00:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|567
1611102000000|2021-01-20 00:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|90
1611102300000|2021-01-20 00:25:00|12575.6|12573.6|12576|12574|12576.4|12574.4|12575.6|12573.6|459
1611102600000|2021-01-20 00:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|78
1611102900000|2021-01-20 00:35:00|||||||||19
1611103200000|2021-01-20 00:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|189
1611103500000|2021-01-20 00:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|406
1611103800000|2021-01-20 00:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|228
1611104100000|2021-01-20 00:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|208
1611104400000|2021-01-20 01:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|132
1611104700000|2021-01-20 01:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|358
1611105000000|2021-01-20 01:10:00|||||||||309
1611105300000|2021-01-20 01:15:00|||||||||1194
1611105600000|2021-01-20 01:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1285
1611105900000|2021-01-20 01:25:00|||||||||4
1611106200000|2021-01-20 01:30:00|||||||||270
1611106500000|2021-01-20 01:35:00|||||||||106
1611106800000|2021-01-20 01:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1616
1611107100000|2021-01-20 01:45:00|12578|12576|12578|12576|12578|12576|12578|12576|113
1611107400000|2021-01-20 01:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|7233
1611107700000|2021-01-20 01:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|943
1611108000000|2021-01-20 02:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|784
1611108300000|2021-01-20 02:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|321
1611108600000|2021-01-20 02:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|449
1611108900000|2021-01-20 02:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|384
1611109200000|2021-01-20 02:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|20
1611109500000|2021-01-20 02:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|291
1611109800000|2021-01-20 02:30:00|||||||||42
1611110100000|2021-01-20 02:35:00|||||||||6
1611110400000|2021-01-20 02:40:00|||||||||112
1611110700000|2021-01-20 02:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|564
1611111000000|2021-01-20 02:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|551
1611111300000|2021-01-20 02:55:00|||||||||6
1611111600000|2021-01-20 03:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|999
1611111900000|2021-01-20 03:05:00|||||||||43
1611112200000|2021-01-20 03:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|579
1611112500000|2021-01-20 03:15:00|||||||||6
1611112800000|2021-01-20 03:20:00|||||||||37
1611113100000|2021-01-20 03:25:00|||||||||30
1611113400000|2021-01-20 03:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|520
1611113700000|2021-01-20 03:35:00|||||||||3
1611114000000|2021-01-20 03:40:00|||||||||14
1611114300000|2021-01-20 03:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|348
1611114600000|2021-01-20 03:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|418
1611114900000|2021-01-20 03:55:00|||||||||138
1611115200000|2021-01-20 04:00:00|||||||||23
1611115500000|2021-01-20 04:05:00|||||||||64
1611115800000|2021-01-20 04:10:00|||||||||7
1611116100000|2021-01-20 04:15:00|||||||||9
1611116400000|2021-01-20 04:20:00|||||||||50
1611116700000|2021-01-20 04:25:00|||||||||20
1611117000000|2021-01-20 04:30:00|||||||||8
1611117300000|2021-01-20 04:35:00|||||||||62
1611117600000|2021-01-20 04:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|137
1611117900000|2021-01-20 04:45:00|||||||||3
1611118200000|2021-01-20 04:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|710
1611118500000|2021-01-20 04:55:00|||||||||2
1611118800000|2021-01-20 05:00:00|||||||||25
1611119100000|2021-01-20 05:05:00|||||||||40
1611119400000|2021-01-20 05:10:00|||||||||8
1611119700000|2021-01-20 05:15:00|||||||||391
1611120000000|2021-01-20 05:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|274
1611120300000|2021-01-20 05:25:00|||||||||3
1611120600000|2021-01-20 05:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|73
1611120900000|2021-01-20 05:35:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12576|12574|199
1611121200000|2021-01-20 05:40:00|||||||||1
1611121500000|2021-01-20 05:45:00|||||||||74
1611121800000|2021-01-20 05:50:00|||||||||19
1611122100000|2021-01-20 05:55:00|||||||||4
1611122400000|2021-01-20 06:00:00|||||||||640
1611122700000|2021-01-20 06:05:00|||||||||11
1611123000000|2021-01-20 06:10:00|||||||||32
1611123300000|2021-01-20 06:15:00|||||||||13
1611123600000|2021-01-20 06:20:00|12576|12574|12575.6|12573.6|12576|12574|12575.6|12573.6|129
1611123900000|2021-01-20 06:25:00|||||||||118
1611124200000|2021-01-20 06:30:00|||||||||22
1611124500000|2021-01-20 06:35:00|||||||||2
1611124800000|2021-01-20 06:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|731
1611125100000|2021-01-20 06:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|412
1611125400000|2021-01-20 06:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|353
1611125700000|2021-01-20 06:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|512
1611126000000|2021-01-20 07:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|546
1611126300000|2021-01-20 07:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|75
1611126600000|2021-01-20 07:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|118
1611126900000|2021-01-20 07:15:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|401
1611127200000|2021-01-20 07:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|312
1611127500000|2021-01-20 07:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|223
1611127800000|2021-01-20 07:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|429
1611128100000|2021-01-20 07:35:00|||||||||202
1611128400000|2021-01-20 07:40:00|||||||||395
1611128700000|2021-01-20 07:45:00|||||||||35
1611129000000|2021-01-20 07:50:00|||||||||176
1611129300000|2021-01-20 07:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|506
1611129600000|2021-01-20 08:00:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1311
1611129900000|2021-01-20 08:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|385
1611130200000|2021-01-20 08:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574|12572|919
1611130500000|2021-01-20 08:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|612
1611130800000|2021-01-20 08:20:00|||||||||467
1611131100000|2021-01-20 08:25:00|||||||||417
1611131400000|2021-01-20 08:30:00|||||||||48
1611131700000|2021-01-20 08:35:00|||||||||14
1611132000000|2021-01-20 08:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|68
1611132300000|2021-01-20 08:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|517
1611132600000|2021-01-20 08:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3222
1611132900000|2021-01-20 08:55:00|||||||||113
1611133200000|2021-01-20 09:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|464
1611133500000|2021-01-20 09:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|638
1611133800000|2021-01-20 09:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|971
1611134100000|2021-01-20 09:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|145
1611134400000|2021-01-20 09:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1397
1611134700000|2021-01-20 09:25:00|||||||||132
1611135000000|2021-01-20 09:30:00|||||||||403
1611135300000|2021-01-20 09:35:00|||||||||41
1611135600000|2021-01-20 09:40:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|994
1611135900000|2021-01-20 09:45:00|||||||||44
1611136200000|2021-01-20 09:50:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|639
1611136500000|2021-01-20 09:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|840
1611136800000|2021-01-20 10:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1098
1611137100000|2021-01-20 10:05:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|345
1611137400000|2021-01-20 10:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|475
1611137700000|2021-01-20 10:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|302
1611138000000|2021-01-20 10:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|974
1611138300000|2021-01-20 10:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|377
1611138600000|2021-01-20 10:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|506
1611138900000|2021-01-20 10:35:00|||||||||75
1611139200000|2021-01-20 10:40:00|||||||||79
1611139500000|2021-01-20 10:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|277
1611139800000|2021-01-20 10:50:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|80
1611140100000|2021-01-20 10:55:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|457
1611140400000|2021-01-20 11:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|328
1611140700000|2021-01-20 11:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|580
1611141000000|2021-01-20 11:10:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1319
1611141300000|2021-01-20 11:15:00|||||||||114
1611141600000|2021-01-20 11:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1072
1611141900000|2021-01-20 11:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|277
1611142200000|2021-01-20 11:30:00|||||||||520
1611142500000|2021-01-20 11:35:00|||||||||162
1611142800000|2021-01-20 11:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|659
1611143100000|2021-01-20 11:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1090
1611143400000|2021-01-20 11:50:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|66
1611143700000|2021-01-20 11:55:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|410
1611144000000|2021-01-20 12:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|520
1611144300000|2021-01-20 12:05:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|113
1611144600000|2021-01-20 12:10:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|278
1611144900000|2021-01-20 12:15:00|12572.1|12570.1|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|419
1611145200000|2021-01-20 12:20:00|||||||||81
1611145500000|2021-01-20 12:25:00|||||||||201
1611145800000|2021-01-20 12:30:00|||||||||636
1611146100000|2021-01-20 12:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|137
1611146400000|2021-01-20 12:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|969
1611146700000|2021-01-20 12:45:00|||||||||144
1611147000000|2021-01-20 12:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1215
1611147300000|2021-01-20 12:55:00|||||||||501
1611147600000|2021-01-20 13:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|585
1611147900000|2021-01-20 13:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|996
1611148200000|2021-01-20 13:10:00|||||||||384
1611148500000|2021-01-20 13:15:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1802
1611148800000|2021-01-20 13:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1901
1611149100000|2021-01-20 13:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|3693
1611149400000|2021-01-20 13:30:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|3070
1611149700000|2021-01-20 13:35:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|2159
1611150000000|2021-01-20 13:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1432
1611150300000|2021-01-20 13:45:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1771
1611150600000|2021-01-20 13:50:00|12574|12572|12574|12572|12574|12572|12574|12572|406
1611150900000|2021-01-20 13:55:00|12574.4|12572.4|12574|12572|12574.8|12572.8|12574|12572|3360
1611151200000|2021-01-20 14:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1903
1611151500000|2021-01-20 14:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|558
1611151800000|2021-01-20 14:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1688
1611152100000|2021-01-20 14:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2468
1611152400000|2021-01-20 14:20:00|||||||||1448
1611152700000|2021-01-20 14:25:00|||||||||1107
1611153000000|2021-01-20 14:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|4568
1611153300000|2021-01-20 14:35:00|12574|12572|12574|12572|12574|12572|12574|12572|1384
1611153600000|2021-01-20 14:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1403
1611153900000|2021-01-20 14:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1465
1611154200000|2021-01-20 14:50:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|811
1611154500000|2021-01-20 14:55:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|4667
1611154800000|2021-01-20 15:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1673
1611155100000|2021-01-20 15:05:00|12574|12572|12574|12572|12574|12572|12574|12572|2346
1611155400000|2021-01-20 15:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|863
1611155700000|2021-01-20 15:15:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|21908
1611156000000|2021-01-20 15:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|8439
1611156300000|2021-01-20 15:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|650
1611156600000|2021-01-20 15:30:00|||||||||456
1611156900000|2021-01-20 15:35:00|||||||||2086
1611157200000|2021-01-20 15:40:00|||||||||917
1611157500000|2021-01-20 15:45:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|1629
1611157800000|2021-01-20 15:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2414
1611158100000|2021-01-20 15:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|486
1611158400000|2021-01-20 16:00:00|||||||||412
1611158700000|2021-01-20 16:05:00|||||||||3022
1611159000000|2021-01-20 16:10:00|12578|12576|12578|12576|12578|12576|12578|12576|1942
1611159300000|2021-01-20 16:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|943
1611159600000|2021-01-20 16:20:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|6114
1611159900000|2021-01-20 16:25:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1988
1611160200000|2021-01-20 16:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2267
1611160500000|2021-01-20 16:35:00|||||||||436
1611160800000|2021-01-20 16:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1562
1611161100000|2021-01-20 16:45:00|||||||||653
1611161400000|2021-01-20 16:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|769
1611161700000|2021-01-20 16:55:00|||||||||415
1611162000000|2021-01-20 17:00:00|||||||||604
1611162300000|2021-01-20 17:05:00|||||||||649
1611162600000|2021-01-20 17:10:00|||||||||1045
1611162900000|2021-01-20 17:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|452
1611163200000|2021-01-20 17:20:00|||||||||920
1611163500000|2021-01-20 17:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|968
1611163800000|2021-01-20 17:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1261
1611164100000|2021-01-20 17:35:00|12578|12576|12578|12576|12578|12576|12578|12576|1262
1611164400000|2021-01-20 17:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|697
1611164700000|2021-01-20 17:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|3637
1611165000000|2021-01-20 17:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1365
1611165300000|2021-01-20 17:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|984
1611165600000|2021-01-20 18:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|6435
1611165900000|2021-01-20 18:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1816
1611166200000|2021-01-20 18:10:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|3972
1611166500000|2021-01-20 18:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2349
1611166800000|2021-01-20 18:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1432
1611167100000|2021-01-20 18:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1533
1611167400000|2021-01-20 18:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3669
1611167700000|2021-01-20 18:35:00|12578|12576|12578|12576|12578|12576|12578|12576|1284
1611168000000|2021-01-20 18:40:00|||||||||1176
1611168300000|2021-01-20 18:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4772
1611168600000|2021-01-20 18:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2906
1611168900000|2021-01-20 18:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2790
1611169200000|2021-01-20 19:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1192
1611169500000|2021-01-20 19:05:00|12578|12576|12578|12576|12578|12576|12578|12576|1065
1611169800000|2021-01-20 19:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|1637
1611170100000|2021-01-20 19:15:00|||||||||3182
1611170400000|2021-01-20 19:20:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|2785
1611170700000|2021-01-20 19:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2798
1611171000000|2021-01-20 19:30:00|||||||||292
1611171300000|2021-01-20 19:35:00|||||||||236
1611171600000|2021-01-20 19:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|395
1611171900000|2021-01-20 19:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1269
1611172200000|2021-01-20 19:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1358
1611172500000|2021-01-20 19:55:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|6642
1611172800000|2021-01-20 20:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|8968
1611173100000|2021-01-20 20:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2004
1611173400000|2021-01-20 20:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2361
1611173700000|2021-01-20 20:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1353
1611174000000|2021-01-20 20:20:00|||||||||581
1611174300000|2021-01-20 20:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2933
1611174600000|2021-01-20 20:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|2921
1611174900000|2021-01-20 20:35:00|||||||||1137
1611175200000|2021-01-20 20:40:00|||||||||580
1611175500000|2021-01-20 20:45:00|||||||||1083
1611175800000|2021-01-20 20:50:00|||||||||557
1611176100000|2021-01-20 20:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2918
1611176400000|2021-01-20 21:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1789
1611176700000|2021-01-20 21:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|884
1611177000000|2021-01-20 21:10:00|||||||||560
1611177300000|2021-01-20 21:15:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|1279
1611177600000|2021-01-20 21:20:00|||||||||562
1611177900000|2021-01-20 21:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|335
1611178200000|2021-01-20 21:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|843
1611178500000|2021-01-20 21:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3655
1611178800000|2021-01-20 21:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4588
1611179100000|2021-01-20 21:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1054
1611179400000|2021-01-20 21:50:00|||||||||1063
1611179700000|2021-01-20 21:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1744
1611183600000|2021-01-20 23:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|805
1611183900000|2021-01-20 23:05:00|||||||||5
1611184200000|2021-01-20 23:10:00|||||||||10
1611184500000|2021-01-20 23:15:00|||||||||1
1611184800000|2021-01-20 23:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|444
1611185100000|2021-01-20 23:25:00|||||||||51
1611185700000|2021-01-20 23:35:00|||||||||19
1611186000000|2021-01-20 23:40:00|||||||||87
1611186300000|2021-01-20 23:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|220
1611186600000|2021-01-20 23:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|573
1611186900000|2021-01-20 23:55:00|||||||||3
1611187200000|2021-01-21 00:00:00|||||||||226
1611187500000|2021-01-21 00:05:00|12578|12576|12578|12576|12578|12576|12578|12576|133
1611187800000|2021-01-21 00:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|229
1611188100000|2021-01-21 00:15:00|||||||||20
1611188400000|2021-01-21 00:20:00|12578|12576|12578|12576|12578|12576|12578|12576|56
1611188700000|2021-01-21 00:25:00|||||||||72
1611189000000|2021-01-21 00:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|122
1611189300000|2021-01-21 00:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|126
1611189600000|2021-01-21 00:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|246
1611189900000|2021-01-21 00:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|374
1611190200000|2021-01-21 00:50:00|||||||||6
1611190500000|2021-01-21 00:55:00|||||||||116
1611190800000|2021-01-21 01:00:00|||||||||51
1611191100000|2021-01-21 01:05:00|||||||||44
1611191400000|2021-01-21 01:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|184
1611191700000|2021-01-21 01:15:00|||||||||16
1611192000000|2021-01-21 01:20:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|223
1611192300000|2021-01-21 01:25:00|||||||||15
1611192600000|2021-01-21 01:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|407
1611192900000|2021-01-21 01:35:00|||||||||66
1611193200000|2021-01-21 01:40:00|12578|12576|12578|12576|12578|12576|12578|12576|247
1611193500000|2021-01-21 01:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|503
1611193800000|2021-01-21 01:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|283
1611194100000|2021-01-21 01:55:00|||||||||371
1611194400000|2021-01-21 02:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|176
1611194700000|2021-01-21 02:05:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|106
1611195000000|2021-01-21 02:10:00|||||||||61
1611195300000|2021-01-21 02:15:00|||||||||30
1611195600000|2021-01-21 02:20:00|||||||||6
1611195900000|2021-01-21 02:25:00|12578|12576|12578|12576|12578|12576|12578|12576|340
1611196200000|2021-01-21 02:30:00|||||||||39
1611196500000|2021-01-21 02:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|217
1611196800000|2021-01-21 02:40:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|1583
1611197100000|2021-01-21 02:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|134
1611197400000|2021-01-21 02:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|239
1611197700000|2021-01-21 02:55:00|||||||||31
1611198000000|2021-01-21 03:00:00|||||||||15
1611198300000|2021-01-21 03:05:00|||||||||78
1611198600000|2021-01-21 03:10:00|||||||||11
1611198900000|2021-01-21 03:15:00|||||||||110
1611199200000|2021-01-21 03:20:00|||||||||62
1611199500000|2021-01-21 03:25:00|||||||||28
1611199800000|2021-01-21 03:30:00|||||||||13
1611200100000|2021-01-21 03:35:00|||||||||45
1611200400000|2021-01-21 03:40:00|12578|12576|12578|12576|12578|12576|12578|12576|66
1611200700000|2021-01-21 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|575
1611201000000|2021-01-21 03:50:00|||||||||9
1611201300000|2021-01-21 03:55:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12579.1|12577.1|1349
1611201600000|2021-01-21 04:00:00|||||||||17
1611201900000|2021-01-21 04:05:00|||||||||19
1611202200000|2021-01-21 04:10:00|||||||||8
1611202500000|2021-01-21 04:15:00|||||||||472
1611202800000|2021-01-21 04:20:00|||||||||111
1611203100000|2021-01-21 04:25:00|||||||||118
1611203400000|2021-01-21 04:30:00|||||||||10
1611203700000|2021-01-21 04:35:00|||||||||46
1611204000000|2021-01-21 04:40:00|||||||||19
1611204300000|2021-01-21 04:45:00|||||||||60
1611204600000|2021-01-21 04:50:00|||||||||42
1611204900000|2021-01-21 04:55:00|||||||||33
1611205200000|2021-01-21 05:00:00|||||||||36
1611205500000|2021-01-21 05:05:00|||||||||159
1611205800000|2021-01-21 05:10:00|||||||||22
1611206100000|2021-01-21 05:15:00|||||||||10
1611206400000|2021-01-21 05:20:00|||||||||60
1611206700000|2021-01-21 05:25:00|||||||||45
1611207000000|2021-01-21 05:30:00|||||||||15
1611207300000|2021-01-21 05:35:00|||||||||101
1611207600000|2021-01-21 05:40:00|||||||||135
1611207900000|2021-01-21 05:45:00|||||||||12
1611208200000|2021-01-21 05:50:00|||||||||143
1611208500000|2021-01-21 05:55:00|||||||||81
1611208800000|2021-01-21 06:00:00|||||||||141
1611209100000|2021-01-21 06:05:00|||||||||32
1611209400000|2021-01-21 06:10:00|||||||||48
1611209700000|2021-01-21 06:15:00|||||||||19
1611210000000|2021-01-21 06:20:00|||||||||18
1611210300000|2021-01-21 06:25:00|||||||||16
1611210600000|2021-01-21 06:30:00|||||||||84
1611210900000|2021-01-21 06:35:00|||||||||24
1611211200000|2021-01-21 06:40:00|||||||||56
1611211500000|2021-01-21 06:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|737
1611211800000|2021-01-21 06:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|396
1611212100000|2021-01-21 06:55:00|||||||||130
1611212400000|2021-01-21 07:00:00|||||||||77
1611212700000|2021-01-21 07:05:00|||||||||768
1611213000000|2021-01-21 07:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|242
1611213300000|2021-01-21 07:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|288
1611213600000|2021-01-21 07:20:00|||||||||225
1611213900000|2021-01-21 07:25:00|||||||||199
1611214200000|2021-01-21 07:30:00|||||||||108
1611214500000|2021-01-21 07:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|182
1611214800000|2021-01-21 07:40:00|||||||||32
1611215100000|2021-01-21 07:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1007
1611215400000|2021-01-21 07:50:00|||||||||647
1611215700000|2021-01-21 07:55:00|||||||||347
1611216000000|2021-01-21 08:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|549
1611216300000|2021-01-21 08:05:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|136
1611216600000|2021-01-21 08:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|347
1611216900000|2021-01-21 08:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|183
1611217200000|2021-01-21 08:20:00|||||||||27
1611217500000|2021-01-21 08:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|908
1611217800000|2021-01-21 08:30:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2762
1611218100000|2021-01-21 08:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|418
1611218400000|2021-01-21 08:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1735
1611218700000|2021-01-21 08:45:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1896
1611219000000|2021-01-21 08:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|409
1611219300000|2021-01-21 08:55:00|||||||||225
1611219600000|2021-01-21 09:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1568
1611219900000|2021-01-21 09:05:00|12578|12576|12578|12576|12578|12576|12578|12576|263
1611220200000|2021-01-21 09:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2555
1611220500000|2021-01-21 09:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1514
1611220800000|2021-01-21 09:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|151
1611221100000|2021-01-21 09:25:00|||||||||766
1611221400000|2021-01-21 09:30:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|881
1611221700000|2021-01-21 09:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|925
1611222000000|2021-01-21 09:40:00|||||||||10
1611222300000|2021-01-21 09:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|354
1611222600000|2021-01-21 09:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|320
1611222900000|2021-01-21 09:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|430
1611223200000|2021-01-21 10:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|382
1611223500000|2021-01-21 10:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|421
1611223800000|2021-01-21 10:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|192
1611224100000|2021-01-21 10:15:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|1572
1611224400000|2021-01-21 10:20:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|710
1611224700000|2021-01-21 10:25:00|||||||||13
1611225000000|2021-01-21 10:30:00|12578|12576|12578|12576|12578|12576|12578|12576|987
1611225300000|2021-01-21 10:35:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|3238
1611225600000|2021-01-21 10:40:00|||||||||56
1611225900000|2021-01-21 10:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|206
1611226200000|2021-01-21 10:50:00|||||||||13
1611226500000|2021-01-21 10:55:00|12578|12576|12578|12576|12578|12576|12578|12576|833
1611226800000|2021-01-21 11:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|395
1611227100000|2021-01-21 11:05:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|739
1611227400000|2021-01-21 11:10:00|||||||||63
1611227700000|2021-01-21 11:15:00|||||||||30
1611228000000|2021-01-21 11:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|297
1611228300000|2021-01-21 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|47
1611228600000|2021-01-21 11:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1212
1611228900000|2021-01-21 11:35:00|12578|12576|12578|12576|12578|12576|12578|12576|163
1611229200000|2021-01-21 11:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|948
1611229500000|2021-01-21 11:45:00|||||||||16
1611229800000|2021-01-21 11:50:00|12578|12576|12578|12576|12578|12576|12578|12576|843
1611230100000|2021-01-21 11:55:00|||||||||88
1611230400000|2021-01-21 12:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|116
1611230700000|2021-01-21 12:05:00|||||||||237
1611231000000|2021-01-21 12:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|873
1611231300000|2021-01-21 12:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1093
1611231600000|2021-01-21 12:20:00|||||||||84
1611231900000|2021-01-21 12:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1268
1611232200000|2021-01-21 12:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|916
1611232500000|2021-01-21 12:35:00|||||||||99
1611232800000|2021-01-21 12:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1418
1611233100000|2021-01-21 12:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1086
1611233400000|2021-01-21 12:50:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1777
1611233700000|2021-01-21 12:55:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1621
1611234000000|2021-01-21 13:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|2723
1611234300000|2021-01-21 13:05:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2394
1611234600000|2021-01-21 13:10:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|3792
1611234900000|2021-01-21 13:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1354
1611235200000|2021-01-21 13:20:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|1739
1611235500000|2021-01-21 13:25:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|2425
1611235800000|2021-01-21 13:30:00|12573.7|12571.7|12574|12572|12575.6|12573.6|12572.5|12570.5|6962
1611236100000|2021-01-21 13:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|2041
1611236400000|2021-01-21 13:40:00|12574.8|12572.8|12571.7|12569.7|12574.8|12572.8|12571.7|12569.7|5611
1611236700000|2021-01-21 13:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12568.6|12566.6|5220
1611237000000|2021-01-21 13:50:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|4112
1611237300000|2021-01-21 13:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2153
1611237600000|2021-01-21 14:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1379
1611237900000|2021-01-21 14:05:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|4444
1611238200000|2021-01-21 14:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1470
1611238500000|2021-01-21 14:15:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|1842
1611238800000|2021-01-21 14:20:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1653
1611239100000|2021-01-21 14:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1597
1611239400000|2021-01-21 14:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2000
1611239700000|2021-01-21 14:35:00|||||||||727
1611240000000|2021-01-21 14:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1818
1611240300000|2021-01-21 14:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1870
1611240600000|2021-01-21 14:50:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3342
1611240900000|2021-01-21 14:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1409
1611241200000|2021-01-21 15:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1604
1611241500000|2021-01-21 15:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2813
1611241800000|2021-01-21 15:10:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|898
1611242100000|2021-01-21 15:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1161
1611242400000|2021-01-21 15:20:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|3495
1611242700000|2021-01-21 15:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|4269
1611243000000|2021-01-21 15:30:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|4310
1611243300000|2021-01-21 15:35:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2259
1611243600000|2021-01-21 15:40:00|||||||||934
1611243900000|2021-01-21 15:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|793
1611244200000|2021-01-21 15:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3157
1611244500000|2021-01-21 15:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|579
1611244800000|2021-01-21 16:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|3819
1611245100000|2021-01-21 16:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1217
1611245400000|2021-01-21 16:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|3741
1611245700000|2021-01-21 16:15:00|12578.3|12576.3|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|572
1611246000000|2021-01-21 16:20:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|1310
1611246300000|2021-01-21 16:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2155
1611246600000|2021-01-21 16:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3730
1611246900000|2021-01-21 16:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1453
1611247200000|2021-01-21 16:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|362
1611247500000|2021-01-21 16:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|564
1611247800000|2021-01-21 16:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1863
1611248100000|2021-01-21 16:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3348
1611248400000|2021-01-21 17:00:00|12578|12576|12578|12576|12578|12576|12578|12576|898
1611248700000|2021-01-21 17:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1069
1611249000000|2021-01-21 17:10:00|12578|12576|12578|12576|12578|12576|12578|12576|700
1611249300000|2021-01-21 17:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1354
1611249600000|2021-01-21 17:20:00|||||||||1243
1611249900000|2021-01-21 17:25:00|||||||||1400
1611250200000|2021-01-21 17:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1966
1611250500000|2021-01-21 17:35:00|||||||||1426
1611250800000|2021-01-21 17:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2158
1611251100000|2021-01-21 17:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|580
1611251400000|2021-01-21 17:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|427
1611251700000|2021-01-21 17:55:00|||||||||850
1611252000000|2021-01-21 18:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1243
1611252300000|2021-01-21 18:05:00|||||||||763
1611252600000|2021-01-21 18:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|733
1611252900000|2021-01-21 18:15:00|||||||||799
1611253200000|2021-01-21 18:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|453
1611253500000|2021-01-21 18:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3097
1611253800000|2021-01-21 18:30:00|||||||||1094
1611254100000|2021-01-21 18:35:00|||||||||250
1611254400000|2021-01-21 18:40:00|||||||||128
1611254700000|2021-01-21 18:45:00|||||||||444
1611255000000|2021-01-21 18:50:00|||||||||1053
1611255300000|2021-01-21 18:55:00|||||||||649
1611255600000|2021-01-21 19:00:00|||||||||606
1611255900000|2021-01-21 19:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1037
1611256200000|2021-01-21 19:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2636
1611256500000|2021-01-21 19:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4066
1611256800000|2021-01-21 19:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|1978
1611257100000|2021-01-21 19:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1526
1611257400000|2021-01-21 19:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2247
1611257700000|2021-01-21 19:35:00|||||||||214
1611258000000|2021-01-21 19:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|654
1611258300000|2021-01-21 19:45:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2162
1611258600000|2021-01-21 19:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|745
1611258900000|2021-01-21 19:55:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|3831
1611259200000|2021-01-21 20:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|4730
1611259500000|2021-01-21 20:05:00|||||||||965
1611259800000|2021-01-21 20:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1306
1611260100000|2021-01-21 20:15:00|||||||||1762
1611260400000|2021-01-21 20:20:00|||||||||308
1611260700000|2021-01-21 20:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|6797
1611261000000|2021-01-21 20:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3190
1611261300000|2021-01-21 20:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|476
1611261600000|2021-01-21 20:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|5297
1611261900000|2021-01-21 20:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|812
1611262200000|2021-01-21 20:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1322
1611262500000|2021-01-21 20:55:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1091
1611262800000|2021-01-21 21:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1608
1611263100000|2021-01-21 21:05:00|||||||||641
1611263400000|2021-01-21 21:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4283
1611263700000|2021-01-21 21:15:00|||||||||1919
1611264000000|2021-01-21 21:20:00|||||||||947
1611264300000|2021-01-21 21:25:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2623
1611264600000|2021-01-21 21:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3708
1611264900000|2021-01-21 21:35:00|||||||||528
1611265200000|2021-01-21 21:40:00|||||||||525
1611265500000|2021-01-21 21:45:00|||||||||2659
1611265800000|2021-01-21 21:50:00|||||||||751
1611266100000|2021-01-21 21:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|4323
1611270000000|2021-01-21 23:00:00|||||||||1273
1611270300000|2021-01-21 23:05:00|||||||||276
1611270600000|2021-01-21 23:10:00|||||||||470
1611270900000|2021-01-21 23:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|449
1611271200000|2021-01-21 23:20:00|||||||||265
1611271500000|2021-01-21 23:25:00|||||||||259
1611271800000|2021-01-21 23:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|609
1611272100000|2021-01-21 23:35:00|||||||||214
1611272400000|2021-01-21 23:40:00|||||||||8
1611272700000|2021-01-21 23:45:00|||||||||296
1611273000000|2021-01-21 23:50:00|||||||||236
1611273300000|2021-01-21 23:55:00|12578.3|12576.3|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|520
1611273600000|2021-01-22 00:00:00|||||||||80
1611273900000|2021-01-22 00:05:00|||||||||75
1611274200000|2021-01-22 00:10:00|12578|12576|12578|12576|12578|12576|12578|12576|658
1611274500000|2021-01-22 00:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1465
1611274800000|2021-01-22 00:20:00|||||||||93
1611275100000|2021-01-22 00:25:00|||||||||97
1611275400000|2021-01-22 00:30:00|||||||||6
1611276000000|2021-01-22 00:40:00|||||||||199
1611276300000|2021-01-22 00:45:00|||||||||348
1611276600000|2021-01-22 00:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|157
1611276900000|2021-01-22 00:55:00|||||||||9
1611277200000|2021-01-22 01:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|765
1611277500000|2021-01-22 01:05:00|12578|12576|12578|12576|12578|12576|12578|12576|134
1611277800000|2021-01-22 01:10:00|||||||||55
1611278100000|2021-01-22 01:15:00|||||||||82
1611278400000|2021-01-22 01:20:00|||||||||209
1611278700000|2021-01-22 01:25:00|||||||||41
1611279000000|2021-01-22 01:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|59
1611279300000|2021-01-22 01:35:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|191
1611279600000|2021-01-22 01:40:00|||||||||147
1611279900000|2021-01-22 01:45:00|||||||||109
1611280200000|2021-01-22 01:50:00|||||||||62
1611280500000|2021-01-22 01:55:00|||||||||44
1611280800000|2021-01-22 02:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|808
1611281100000|2021-01-22 02:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|196
1611281400000|2021-01-22 02:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|612
1611281700000|2021-01-22 02:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|537
1611282000000|2021-01-22 02:20:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|5060
1611282300000|2021-01-22 02:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|145
1611282600000|2021-01-22 02:30:00|||||||||330
1611282900000|2021-01-22 02:35:00|||||||||293
1611283200000|2021-01-22 02:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|271
1611283500000|2021-01-22 02:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|206
1611283800000|2021-01-22 02:50:00|||||||||358
1611284100000|2021-01-22 02:55:00|||||||||303
1611284400000|2021-01-22 03:00:00|||||||||124
1611284700000|2021-01-22 03:05:00|||||||||85
1611285000000|2021-01-22 03:10:00|||||||||77
1611285300000|2021-01-22 03:15:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|83
1611285600000|2021-01-22 03:20:00|||||||||62
1611285900000|2021-01-22 03:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|186
1611286200000|2021-01-22 03:30:00|||||||||183
1611286500000|2021-01-22 03:35:00|||||||||12
1611286800000|2021-01-22 03:40:00|||||||||6
1611287100000|2021-01-22 03:45:00|||||||||344
1611287400000|2021-01-22 03:50:00|||||||||4
1611287700000|2021-01-22 03:55:00|||||||||72
1611288000000|2021-01-22 04:00:00|||||||||74
1611288300000|2021-01-22 04:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|322
1611288600000|2021-01-22 04:10:00|||||||||14
1611288900000|2021-01-22 04:15:00|||||||||1
1611289200000|2021-01-22 04:20:00|||||||||1
1611289500000|2021-01-22 04:25:00|||||||||25
1611289800000|2021-01-22 04:30:00|||||||||4
1611290100000|2021-01-22 04:35:00|||||||||1
1611290400000|2021-01-22 04:40:00|||||||||937
1611290700000|2021-01-22 04:45:00|||||||||85
1611291000000|2021-01-22 04:50:00|||||||||1
1611291300000|2021-01-22 04:55:00|||||||||1
1611291600000|2021-01-22 05:00:00|||||||||153
1611291900000|2021-01-22 05:05:00|||||||||239
1611292200000|2021-01-22 05:10:00|||||||||33
1611292500000|2021-01-22 05:15:00|||||||||13
1611292800000|2021-01-22 05:20:00|||||||||213
1611293100000|2021-01-22 05:25:00|||||||||44
1611293400000|2021-01-22 05:30:00|||||||||17
1611294000000|2021-01-22 05:40:00|||||||||5
1611294600000|2021-01-22 05:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|744
1611294900000|2021-01-22 05:55:00|||||||||165
1611295200000|2021-01-22 06:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|573
1611295500000|2021-01-22 06:05:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|401
1611295800000|2021-01-22 06:10:00|||||||||15
1611296100000|2021-01-22 06:15:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1082
1611296400000|2021-01-22 06:20:00|||||||||54
1611297000000|2021-01-22 06:30:00|||||||||26
1611297300000|2021-01-22 06:35:00|||||||||6
1611297600000|2021-01-22 06:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|135
1611297900000|2021-01-22 06:45:00|||||||||134
1611298200000|2021-01-22 06:50:00|||||||||25
1611298500000|2021-01-22 06:55:00|||||||||102
1611298800000|2021-01-22 07:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|613
1611299100000|2021-01-22 07:05:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|482
1611299400000|2021-01-22 07:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|634
1611299700000|2021-01-22 07:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|287
1611300000000|2021-01-22 07:20:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|283
1611300300000|2021-01-22 07:25:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|663
1611300600000|2021-01-22 07:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|493
1611300900000|2021-01-22 07:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1039
1611301200000|2021-01-22 07:40:00|||||||||102
1611301500000|2021-01-22 07:45:00|||||||||39
1611301800000|2021-01-22 07:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|287
1611302100000|2021-01-22 07:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|626
1611302400000|2021-01-22 08:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1067
1611302700000|2021-01-22 08:05:00|||||||||166
1611303000000|2021-01-22 08:10:00|||||||||199
1611303300000|2021-01-22 08:15:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1443
1611303600000|2021-01-22 08:20:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|552
1611303900000|2021-01-22 08:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|398
1611304200000|2021-01-22 08:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2739
1611304500000|2021-01-22 08:35:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|955
1611304800000|2021-01-22 08:40:00|||||||||49
1611305100000|2021-01-22 08:45:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|515
1611305400000|2021-01-22 08:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2220
1611305700000|2021-01-22 08:55:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|4210
1611306000000|2021-01-22 09:00:00|12578|12576|12578|12576|12578|12576|12578|12576|943
1611306300000|2021-01-22 09:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3509
1611306600000|2021-01-22 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2388
1611306900000|2021-01-22 09:15:00|||||||||607
1611307200000|2021-01-22 09:20:00|||||||||1229
1611307500000|2021-01-22 09:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|509
1611307800000|2021-01-22 09:30:00|||||||||303
1611308100000|2021-01-22 09:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|694
1611308400000|2021-01-22 09:40:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|260
1611308700000|2021-01-22 09:45:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2597
1611309000000|2021-01-22 09:50:00|||||||||36
1611309300000|2021-01-22 09:55:00|||||||||171
1611309600000|2021-01-22 10:00:00|||||||||187
1611309900000|2021-01-22 10:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|553
1611310200000|2021-01-22 10:10:00|||||||||810
1611310500000|2021-01-22 10:15:00|||||||||24
1611310800000|2021-01-22 10:20:00|||||||||79
1611311100000|2021-01-22 10:25:00|||||||||312
1611311400000|2021-01-22 10:30:00|||||||||15
1611311700000|2021-01-22 10:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1147
1611312000000|2021-01-22 10:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|592
1611312300000|2021-01-22 10:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|865
1611312600000|2021-01-22 10:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|267
1611312900000|2021-01-22 10:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1501
1611313200000|2021-01-22 11:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1076
1611313500000|2021-01-22 11:05:00|||||||||13
1611313800000|2021-01-22 11:10:00|||||||||31
1611314100000|2021-01-22 11:15:00|||||||||243
1611314400000|2021-01-22 11:20:00|||||||||26
1611314700000|2021-01-22 11:25:00|||||||||7
1611315000000|2021-01-22 11:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|492
1611315300000|2021-01-22 11:35:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|865
1611315600000|2021-01-22 11:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|450
1611315900000|2021-01-22 11:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|493
1611316200000|2021-01-22 11:50:00|||||||||160
1611316500000|2021-01-22 11:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|454
1611316800000|2021-01-22 12:00:00|||||||||432
1611317100000|2021-01-22 12:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|763
1611317400000|2021-01-22 12:10:00|||||||||1869
1611317700000|2021-01-22 12:15:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1349
1611318000000|2021-01-22 12:20:00|||||||||875
1611318300000|2021-01-22 12:25:00|||||||||48
1611318600000|2021-01-22 12:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|222
1611318900000|2021-01-22 12:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|653
1611319200000|2021-01-22 12:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|633
1611319500000|2021-01-22 12:45:00|||||||||167
1611319800000|2021-01-22 12:50:00|||||||||48
1611320100000|2021-01-22 12:55:00|||||||||127
1611320400000|2021-01-22 13:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1518
1611320700000|2021-01-22 13:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1871
1611321000000|2021-01-22 13:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|818
1611321300000|2021-01-22 13:15:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3702
1611321600000|2021-01-22 13:20:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12582.6|12580.6|3001
1611321900000|2021-01-22 13:25:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|4108
1611322200000|2021-01-22 13:30:00|12583.4|12581.4|12585|12583|12585|12583|12583.4|12581.4|2536
1611322500000|2021-01-22 13:35:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|4132
1611322800000|2021-01-22 13:40:00|||||||||2277
1611323100000|2021-01-22 13:45:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|6442
1611323400000|2021-01-22 13:50:00|||||||||1660
1611323700000|2021-01-22 13:55:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1193
1611324000000|2021-01-22 14:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3596
1611324300000|2021-01-22 14:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2477
1611324600000|2021-01-22 14:10:00|||||||||1800
1611324900000|2021-01-22 14:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1375
1611325200000|2021-01-22 14:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3984
1611325500000|2021-01-22 14:25:00|||||||||3439
1611325800000|2021-01-22 14:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2862
1611326100000|2021-01-22 14:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1480
1611326400000|2021-01-22 14:40:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2687
1611326700000|2021-01-22 14:45:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|7896
1611327000000|2021-01-22 14:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3211
1611327300000|2021-01-22 14:55:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|844
1611327600000|2021-01-22 15:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|8190
1611327900000|2021-01-22 15:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2720
1611328200000|2021-01-22 15:10:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2181
1611328500000|2021-01-22 15:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1310
1611328800000|2021-01-22 15:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12583.4|12581.4|4877
1611329100000|2021-01-22 15:25:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|6658
1611329400000|2021-01-22 15:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|8063
1611329700000|2021-01-22 15:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|4087
1611330000000|2021-01-22 15:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1624
1611330300000|2021-01-22 15:45:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|494
1611330600000|2021-01-22 15:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|840
1611330900000|2021-01-22 15:55:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|3104
1611331200000|2021-01-22 16:00:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|3333
1611331500000|2021-01-22 16:05:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1769
1611331800000|2021-01-22 16:10:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3543
1611332100000|2021-01-22 16:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|430
1611332400000|2021-01-22 16:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2917
1611332700000|2021-01-22 16:25:00|12585|12583|12585|12583|12585|12583|12585|12583|2520
1611333000000|2021-01-22 16:30:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1735
1611333300000|2021-01-22 16:35:00|12585|12583|12585|12583|12585|12583|12585|12583|478
1611333600000|2021-01-22 16:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|2042
1611333900000|2021-01-22 16:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|701
1611334200000|2021-01-22 16:50:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|4780
1611334500000|2021-01-22 16:55:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|43224
1611334800000|2021-01-22 17:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|4583
1611335100000|2021-01-22 17:05:00|||||||||1495
1611335400000|2021-01-22 17:10:00|||||||||343
1611335700000|2021-01-22 17:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2499
1611336000000|2021-01-22 17:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1247
1611336300000|2021-01-22 17:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1172
1611336600000|2021-01-22 17:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1634
1611336900000|2021-01-22 17:35:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|523
1611337200000|2021-01-22 17:40:00|12585|12583|12585|12583|12585|12583|12585|12583|1506
1611337500000|2021-01-22 17:45:00|||||||||254
1611337800000|2021-01-22 17:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1020
1611338100000|2021-01-22 17:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3648
1611338400000|2021-01-22 18:00:00|||||||||235
1611338700000|2021-01-22 18:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1648
1611339000000|2021-01-22 18:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2306
1611339300000|2021-01-22 18:15:00|||||||||592
1611339600000|2021-01-22 18:20:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1379
1611339900000|2021-01-22 18:25:00|||||||||150
1611340200000|2021-01-22 18:30:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|329
1611340500000|2021-01-22 18:35:00|||||||||401
1611340800000|2021-01-22 18:40:00|||||||||157
1611341100000|2021-01-22 18:45:00|||||||||757
1611341400000|2021-01-22 18:50:00|||||||||2234
1611341700000|2021-01-22 18:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1255
1611342000000|2021-01-22 19:00:00|||||||||589
1611342300000|2021-01-22 19:05:00|||||||||758
1611342600000|2021-01-22 19:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1206
1611342900000|2021-01-22 19:15:00|||||||||397
1611343200000|2021-01-22 19:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3883
1611343500000|2021-01-22 19:25:00|||||||||490
1611343800000|2021-01-22 19:30:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1260
1611344100000|2021-01-22 19:35:00|||||||||727
1611344400000|2021-01-22 19:40:00|||||||||261
1611344700000|2021-01-22 19:45:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|4506
1611345000000|2021-01-22 19:50:00|12585|12583|12585|12583|12585|12583|12585|12583|1235
1611345300000|2021-01-22 19:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|7245
1611345600000|2021-01-22 20:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|2479
1611345900000|2021-01-22 20:05:00|||||||||882
1611346200000|2021-01-22 20:10:00|||||||||114
1611346500000|2021-01-22 20:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1971
1611346800000|2021-01-22 20:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1822
1611347100000|2021-01-22 20:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|945
1611347400000|2021-01-22 20:30:00|||||||||250
1611347700000|2021-01-22 20:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|873
1611348000000|2021-01-22 20:40:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4266
1611348300000|2021-01-22 20:45:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|822
1611348600000|2021-01-22 20:50:00|||||||||451
1611348900000|2021-01-22 20:55:00|||||||||1024
1611349200000|2021-01-22 21:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1298
1611349500000|2021-01-22 21:05:00|||||||||379
1611349800000|2021-01-22 21:10:00|||||||||307
1611350100000|2021-01-22 21:15:00|||||||||718
1611350400000|2021-01-22 21:20:00|||||||||1682
1611350700000|2021-01-22 21:25:00|||||||||328
1611351000000|2021-01-22 21:30:00|||||||||1420
1611351300000|2021-01-22 21:35:00|||||||||775
1611351600000|2021-01-22 21:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1509
1611351900000|2021-01-22 21:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|716
1611352200000|2021-01-22 21:50:00|||||||||609
1611352500000|2021-01-22 21:55:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3250
1611529200000|2021-01-24 23:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585|12583|332
1611529500000|2021-01-24 23:05:00|||||||||41
1611529800000|2021-01-24 23:10:00|||||||||33
1611530100000|2021-01-24 23:15:00|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12585|12583|153
1611530400000|2021-01-24 23:20:00|12585|12583|12585|12583|12585|12583|12585|12583|105
1611530700000|2021-01-24 23:25:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|404
1611531000000|2021-01-24 23:30:00|||||||||363
1611531300000|2021-01-24 23:35:00|||||||||357
1611531600000|2021-01-24 23:40:00|||||||||18
1611531900000|2021-01-24 23:45:00|||||||||480
1611532200000|2021-01-24 23:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|112
1611532500000|2021-01-24 23:55:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|82
1611532800000|2021-01-25 00:00:00|||||||||90
1611533100000|2021-01-25 00:05:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|217
1611533400000|2021-01-25 00:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|32
1611533700000|2021-01-25 00:15:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|50
1611534000000|2021-01-25 00:20:00|12584.6|12582.6|12584.2|12582.2|12585|12583|12584.2|12582.2|43
1611534300000|2021-01-25 00:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1580
1611534600000|2021-01-25 00:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|316
1611534900000|2021-01-25 00:35:00|||||||||49
1611535200000|2021-01-25 00:40:00|||||||||2
1611535800000|2021-01-25 00:50:00|||||||||501
1611536100000|2021-01-25 00:55:00|||||||||3
1611536400000|2021-01-25 01:00:00|12585|12583|12585|12583|12585|12583|12585|12583|251
1611536700000|2021-01-25 01:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|131
1611537000000|2021-01-25 01:10:00|12585|12583|12585|12583|12585|12583|12585|12583|76
1611537300000|2021-01-25 01:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|264
1611537600000|2021-01-25 01:20:00|||||||||435
1611537900000|2021-01-25 01:25:00|||||||||30
1611538200000|2021-01-25 01:30:00|||||||||2
1611538500000|2021-01-25 01:35:00|||||||||13
1611538800000|2021-01-25 01:40:00|||||||||3
1611539100000|2021-01-25 01:45:00|||||||||15
1611539400000|2021-01-25 01:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|192
1611539700000|2021-01-25 01:55:00|12585|12583|12585|12583|12585|12583|12584.6|12582.6|129
1611540000000|2021-01-25 02:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|43
1611540600000|2021-01-25 02:10:00|||||||||13
1611540900000|2021-01-25 02:15:00|||||||||6
1611541200000|2021-01-25 02:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|312
1611541500000|2021-01-25 02:25:00|||||||||5526
1611541800000|2021-01-25 02:30:00|||||||||114
1611542100000|2021-01-25 02:35:00|||||||||51
1611542400000|2021-01-25 02:40:00|||||||||69
1611542700000|2021-01-25 02:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|208
1611543000000|2021-01-25 02:50:00|||||||||8
1611543300000|2021-01-25 02:55:00|||||||||1
1611543600000|2021-01-25 03:00:00|||||||||171
1611543900000|2021-01-25 03:05:00|||||||||17
1611544200000|2021-01-25 03:10:00|||||||||171
1611544500000|2021-01-25 03:15:00|||||||||59
1611544800000|2021-01-25 03:20:00|||||||||826
1611545100000|2021-01-25 03:25:00|||||||||36
1611545400000|2021-01-25 03:30:00|||||||||11
1611545700000|2021-01-25 03:35:00|||||||||6
1611546000000|2021-01-25 03:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|104
1611546300000|2021-01-25 03:45:00|12585|12583|12585|12583|12585|12583|12585|12583|362
1611546600000|2021-01-25 03:50:00|||||||||1
1611547200000|2021-01-25 04:00:00|||||||||1
1611547500000|2021-01-25 04:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|921
1611547800000|2021-01-25 04:10:00|||||||||2
1611548100000|2021-01-25 04:15:00|||||||||2
1611548400000|2021-01-25 04:20:00|||||||||8
1611548700000|2021-01-25 04:25:00|||||||||2
1611549000000|2021-01-25 04:30:00|||||||||3
1611549300000|2021-01-25 04:35:00|||||||||1
1611549900000|2021-01-25 04:45:00|||||||||12
1611550200000|2021-01-25 04:50:00|||||||||3
1611550500000|2021-01-25 04:55:00|||||||||5
1611550800000|2021-01-25 05:00:00|||||||||3
1611551100000|2021-01-25 05:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|310
1611552000000|2021-01-25 05:20:00|||||||||1
1611553500000|2021-01-25 05:45:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|252
1611553800000|2021-01-25 05:50:00|||||||||4
1611554100000|2021-01-25 05:55:00|||||||||30
1611554400000|2021-01-25 06:00:00|||||||||110
1611554700000|2021-01-25 06:05:00|||||||||18
1611555000000|2021-01-25 06:10:00|||||||||170
1611555300000|2021-01-25 06:15:00|||||||||7
1611555600000|2021-01-25 06:20:00|||||||||3
1611555900000|2021-01-25 06:25:00|||||||||1
1611556200000|2021-01-25 06:30:00|||||||||30
1611556500000|2021-01-25 06:35:00|||||||||52
1611556800000|2021-01-25 06:40:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|744
1611557100000|2021-01-25 06:45:00|||||||||244
1611557400000|2021-01-25 06:50:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|794
1611557700000|2021-01-25 06:55:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|318
1611558000000|2021-01-25 07:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|370
1611558300000|2021-01-25 07:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|482
1611558600000|2021-01-25 07:10:00|||||||||306
1611558900000|2021-01-25 07:15:00|||||||||39
1611559200000|2021-01-25 07:20:00|||||||||68
1611559500000|2021-01-25 07:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|353
1611559800000|2021-01-25 07:30:00|||||||||25
1611560100000|2021-01-25 07:35:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|71
1611560400000|2021-01-25 07:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|38
1611560700000|2021-01-25 07:45:00|||||||||206
1611561000000|2021-01-25 07:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|110
1611561300000|2021-01-25 07:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|146
1611561600000|2021-01-25 08:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|861
1611561900000|2021-01-25 08:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|659
1611562200000|2021-01-25 08:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|471
1611562500000|2021-01-25 08:15:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|617
1611562800000|2021-01-25 08:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|568
1611563100000|2021-01-25 08:25:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|605
1611563400000|2021-01-25 08:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|72
1611563700000|2021-01-25 08:35:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1003
1611564000000|2021-01-25 08:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|566
1611564300000|2021-01-25 08:45:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|203
1611564600000|2021-01-25 08:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|178
1611564900000|2021-01-25 08:55:00|||||||||125
1611565200000|2021-01-25 09:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|398
1611565500000|2021-01-25 09:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1439
1611565800000|2021-01-25 09:10:00|||||||||50
1611566100000|2021-01-25 09:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|787
1611566400000|2021-01-25 09:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|895
1611566700000|2021-01-25 09:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|703
1611567000000|2021-01-25 09:30:00|||||||||74
1611567300000|2021-01-25 09:35:00|||||||||432
1611567600000|2021-01-25 09:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1328
1611567900000|2021-01-25 09:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|203
1611568200000|2021-01-25 09:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|334
1611568500000|2021-01-25 09:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|551
1611568800000|2021-01-25 10:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|204
1611569100000|2021-01-25 10:05:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|309
1611569400000|2021-01-25 10:10:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.7|12585.7|162
1611569700000|2021-01-25 10:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1080
1611570000000|2021-01-25 10:20:00|||||||||51
1611570300000|2021-01-25 10:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|181
1611570600000|2021-01-25 10:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|154
1611570900000|2021-01-25 10:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|361
1611571200000|2021-01-25 10:40:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1114
1611571500000|2021-01-25 10:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|182
1611571800000|2021-01-25 10:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|119
1611572100000|2021-01-25 10:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|763
1611572400000|2021-01-25 11:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|557
1611572700000|2021-01-25 11:05:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|80
1611573000000|2021-01-25 11:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|438
1611573300000|2021-01-25 11:15:00|||||||||17
1611573600000|2021-01-25 11:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|515
1611573900000|2021-01-25 11:25:00|||||||||106
1611574200000|2021-01-25 11:30:00|||||||||86
1611574500000|2021-01-25 11:35:00|||||||||2
1611574800000|2021-01-25 11:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|214
1611575100000|2021-01-25 11:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|515
1611575400000|2021-01-25 11:50:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|223
1611575700000|2021-01-25 11:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|489
1611576000000|2021-01-25 12:00:00|||||||||41
1611576300000|2021-01-25 12:05:00|||||||||148
1611576600000|2021-01-25 12:10:00|||||||||19
1611576900000|2021-01-25 12:15:00|||||||||63
1611577200000|2021-01-25 12:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|914
1611577500000|2021-01-25 12:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2672
1611577800000|2021-01-25 12:30:00|||||||||342
1611578100000|2021-01-25 12:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1302
1611578400000|2021-01-25 12:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|6768
1611578700000|2021-01-25 12:45:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1363
1611579000000|2021-01-25 12:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2981
1611579300000|2021-01-25 12:55:00|12592|12590|12590.5|12588.5|12592|12590|12590.5|12588.5|3657
1611579600000|2021-01-25 13:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1661
1611579900000|2021-01-25 13:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1962
1611580200000|2021-01-25 13:10:00|||||||||892
1611580500000|2021-01-25 13:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2458
1611580800000|2021-01-25 13:20:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|1350
1611581100000|2021-01-25 13:25:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1059
1611581400000|2021-01-25 13:30:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12591.2|12589.2|2655
1611581700000|2021-01-25 13:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|529
1611582000000|2021-01-25 13:40:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1397
1611582300000|2021-01-25 13:45:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12592|12590|1113
1611582600000|2021-01-25 13:50:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1836
1611582900000|2021-01-25 13:55:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|308
1611583200000|2021-01-25 14:00:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|1471
1611583500000|2021-01-25 14:05:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1567
1611583800000|2021-01-25 14:10:00|||||||||435
1611584100000|2021-01-25 14:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|864
1611584400000|2021-01-25 14:20:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|2293
1611584700000|2021-01-25 14:25:00|||||||||550
1611585000000|2021-01-25 14:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1644
1611585300000|2021-01-25 14:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1745
1611585600000|2021-01-25 14:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|650
1611585900000|2021-01-25 14:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2653
1611586200000|2021-01-25 14:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|964
1611586500000|2021-01-25 14:55:00|12592|12590|12592|12590|12592|12590|12592|12590|1705
1611586800000|2021-01-25 15:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|2147
1611587100000|2021-01-25 15:05:00|||||||||2674
1611587400000|2021-01-25 15:10:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1186
1611587700000|2021-01-25 15:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1450
1611588000000|2021-01-25 15:20:00|12592|12590|12595.9|12593.9|12596.7|12594.7|12592|12590|7025
1611588300000|2021-01-25 15:25:00|||||||||1194
1611588600000|2021-01-25 15:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|5274
1611588900000|2021-01-25 15:35:00|||||||||1091
1611589200000|2021-01-25 15:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3032
1611589500000|2021-01-25 15:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|5649
1611589800000|2021-01-25 15:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|3912
1611590100000|2021-01-25 15:55:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|6351
1611590400000|2021-01-25 16:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2219
1611590700000|2021-01-25 16:05:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|1378
1611591000000|2021-01-25 16:10:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|2629
1611591300000|2021-01-25 16:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2671
1611591600000|2021-01-25 16:20:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2288
1611591900000|2021-01-25 16:25:00|12599|12597|12599|12597|12599|12597|12599|12597|1532
1611592200000|2021-01-25 16:30:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|910
1611592500000|2021-01-25 16:35:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|1927
1611592800000|2021-01-25 16:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|55
1611593100000|2021-01-25 16:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1146
1611593400000|2021-01-25 16:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|484
1611593700000|2021-01-25 16:55:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1278
1611594000000|2021-01-25 17:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3381
1611594300000|2021-01-25 17:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2509
1611594600000|2021-01-25 17:10:00|||||||||389
1611594900000|2021-01-25 17:15:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|3675
1611595200000|2021-01-25 17:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|720
1611595500000|2021-01-25 17:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1612
1611595800000|2021-01-25 17:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|535
1611596100000|2021-01-25 17:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|654
1611596400000|2021-01-25 17:40:00|||||||||623
1611596700000|2021-01-25 17:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|650
1611597000000|2021-01-25 17:50:00|||||||||593
1611597300000|2021-01-25 17:55:00|||||||||591
1611597600000|2021-01-25 18:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1451
1611597900000|2021-01-25 18:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1578
1611598200000|2021-01-25 18:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|722
1611598500000|2021-01-25 18:15:00|||||||||274
1611598800000|2021-01-25 18:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|129
1611599100000|2021-01-25 18:25:00|||||||||340
1611599400000|2021-01-25 18:30:00|||||||||530
1611599700000|2021-01-25 18:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1518
1611600000000|2021-01-25 18:40:00|||||||||204
1611600300000|2021-01-25 18:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|375
1611600600000|2021-01-25 18:50:00|||||||||2041
1611600900000|2021-01-25 18:55:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|553
1611601200000|2021-01-25 19:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1133
1611601500000|2021-01-25 19:05:00|||||||||126
1611601800000|2021-01-25 19:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|572
1611602100000|2021-01-25 19:15:00|12599|12597|12599|12597|12599|12597|12599|12597|783
1611602400000|2021-01-25 19:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|186
1611602700000|2021-01-25 19:25:00|||||||||199
1611603000000|2021-01-25 19:30:00|||||||||244
1611603300000|2021-01-25 19:35:00|||||||||430
1611603600000|2021-01-25 19:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|700
1611603900000|2021-01-25 19:45:00|||||||||797
1611604200000|2021-01-25 19:50:00|||||||||1013
1611604500000|2021-01-25 19:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2945
1611604800000|2021-01-25 20:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1413
1611605100000|2021-01-25 20:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1857
1611605400000|2021-01-25 20:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|318
1611605700000|2021-01-25 20:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1591
1611606000000|2021-01-25 20:20:00|||||||||97
1611606300000|2021-01-25 20:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|72
1611606600000|2021-01-25 20:30:00|||||||||852
1611606900000|2021-01-25 20:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3478
1611607200000|2021-01-25 20:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|794
1611607500000|2021-01-25 20:45:00|||||||||348
1611607800000|2021-01-25 20:50:00|||||||||900
1611608100000|2021-01-25 20:55:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|2109
1611608400000|2021-01-25 21:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|3118
1611608700000|2021-01-25 21:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2490
1611609000000|2021-01-25 21:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|647
1611609300000|2021-01-25 21:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1029
1611609600000|2021-01-25 21:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|714
1611609900000|2021-01-25 21:25:00|||||||||155
1611610200000|2021-01-25 21:30:00|12599|12597|12599|12597|12599|12597|12599|12597|133
1611610500000|2021-01-25 21:35:00|||||||||379
1611610800000|2021-01-25 21:40:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|5959
1611611100000|2021-01-25 21:45:00|||||||||725
1611611400000|2021-01-25 21:50:00|||||||||668
1611611700000|2021-01-25 21:55:00|12599.4|12597.4|12599.4|12597.4|12599.8|12597.8|12599|12597|1352
1611615600000|2021-01-25 23:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|866
1611615900000|2021-01-25 23:05:00|||||||||99
1611616200000|2021-01-25 23:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|259
1611616500000|2021-01-25 23:15:00|||||||||9
1611616800000|2021-01-25 23:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|186
1611617100000|2021-01-25 23:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|188
1611617400000|2021-01-25 23:30:00|||||||||65
1611617700000|2021-01-25 23:35:00|||||||||40
1611618000000|2021-01-25 23:40:00|||||||||441
1611618300000|2021-01-25 23:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|286
1611618600000|2021-01-25 23:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|730
1611618900000|2021-01-25 23:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|228
1611619200000|2021-01-26 00:00:00|||||||||1
1611619500000|2021-01-26 00:05:00|||||||||4
1611619800000|2021-01-26 00:10:00|||||||||31
1611620400000|2021-01-26 00:20:00|||||||||921
1611620700000|2021-01-26 00:25:00|||||||||259
1611621000000|2021-01-26 00:30:00|||||||||15
1611621300000|2021-01-26 00:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|390
1611621600000|2021-01-26 00:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|87
1611621900000|2021-01-26 00:45:00|||||||||6
1611622200000|2021-01-26 00:50:00|||||||||25
1611622500000|2021-01-26 00:55:00|||||||||12
1611622800000|2021-01-26 01:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2521
1611623100000|2021-01-26 01:05:00|||||||||26
1611623400000|2021-01-26 01:10:00|||||||||46
1611623700000|2021-01-26 01:15:00|||||||||30
1611624000000|2021-01-26 01:20:00|||||||||20
1611624300000|2021-01-26 01:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|48
1611624600000|2021-01-26 01:30:00|||||||||28
1611624900000|2021-01-26 01:35:00|||||||||34
1611625200000|2021-01-26 01:40:00|||||||||12
1611625500000|2021-01-26 01:45:00|||||||||10
1611625800000|2021-01-26 01:50:00|||||||||35
1611626100000|2021-01-26 01:55:00|||||||||12
1611626400000|2021-01-26 02:00:00|||||||||13
1611626700000|2021-01-26 02:05:00|||||||||4
1611627000000|2021-01-26 02:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|48
1611627300000|2021-01-26 02:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|88
1611627600000|2021-01-26 02:20:00|||||||||24
1611627900000|2021-01-26 02:25:00|||||||||30
1611628200000|2021-01-26 02:30:00|||||||||4
1611628500000|2021-01-26 02:35:00|||||||||4
1611628800000|2021-01-26 02:40:00|||||||||336
1611629100000|2021-01-26 02:45:00|||||||||16
1611629400000|2021-01-26 02:50:00|||||||||11
1611629700000|2021-01-26 02:55:00|||||||||18
1611630000000|2021-01-26 03:00:00|||||||||242
1611630300000|2021-01-26 03:05:00|||||||||27
1611630600000|2021-01-26 03:10:00|||||||||12
1611630900000|2021-01-26 03:15:00|||||||||9
1611631200000|2021-01-26 03:20:00|||||||||79
1611631500000|2021-01-26 03:25:00|||||||||11
1611631800000|2021-01-26 03:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|826
1611632100000|2021-01-26 03:35:00|||||||||56
1611632400000|2021-01-26 03:40:00|||||||||350
1611632700000|2021-01-26 03:45:00|||||||||16
1611633000000|2021-01-26 03:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|145
1611633300000|2021-01-26 03:55:00|||||||||107
1611633600000|2021-01-26 04:00:00|||||||||103
1611633900000|2021-01-26 04:05:00|||||||||370
1611634200000|2021-01-26 04:10:00|||||||||10
1611634500000|2021-01-26 04:15:00|||||||||26
1611634800000|2021-01-26 04:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|207
1611635100000|2021-01-26 04:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|201
1611635400000|2021-01-26 04:30:00|||||||||13
1611635700000|2021-01-26 04:35:00|||||||||30
1611636000000|2021-01-26 04:40:00|||||||||20
1611636300000|2021-01-26 04:45:00|||||||||2
1611636600000|2021-01-26 04:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|237
1611636900000|2021-01-26 04:55:00|||||||||20
1611637200000|2021-01-26 05:00:00|||||||||2
1611637500000|2021-01-26 05:05:00|||||||||7
1611637800000|2021-01-26 05:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|207
1611638100000|2021-01-26 05:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|36
1611638400000|2021-01-26 05:20:00|||||||||6
1611638700000|2021-01-26 05:25:00|||||||||6
1611639000000|2021-01-26 05:30:00|||||||||91
1611639600000|2021-01-26 05:40:00|||||||||1
1611639900000|2021-01-26 05:45:00|||||||||32
1611640200000|2021-01-26 05:50:00|||||||||43
1611640500000|2021-01-26 05:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|100
1611640800000|2021-01-26 06:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|648
1611641100000|2021-01-26 06:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|225
1611641400000|2021-01-26 06:10:00|||||||||49
1611641700000|2021-01-26 06:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|292
1611642000000|2021-01-26 06:20:00|12599|12597|12599|12597|12599|12597|12599|12597|182
1611642300000|2021-01-26 06:25:00|||||||||110
1611642600000|2021-01-26 06:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|386
1611642900000|2021-01-26 06:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|257
1611643200000|2021-01-26 06:40:00|||||||||398
1611643500000|2021-01-26 06:45:00|12599|12597|12599|12597|12599|12597|12599|12597|666
1611643800000|2021-01-26 06:50:00|||||||||236
1611644100000|2021-01-26 06:55:00|||||||||47
1611644400000|2021-01-26 07:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|320
1611644700000|2021-01-26 07:05:00|12599|12597|12599|12597|12599|12597|12599|12597|92
1611645000000|2021-01-26 07:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1313
1611645300000|2021-01-26 07:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|747
1611645600000|2021-01-26 07:20:00|||||||||175
1611645900000|2021-01-26 07:25:00|||||||||40
1611646200000|2021-01-26 07:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|805
1611646500000|2021-01-26 07:35:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|592
1611646800000|2021-01-26 07:40:00|||||||||535
1611647100000|2021-01-26 07:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2101
1611647400000|2021-01-26 07:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1647
1611647700000|2021-01-26 07:55:00|||||||||51
1611648000000|2021-01-26 08:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|593
1611648300000|2021-01-26 08:05:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1104
1611648600000|2021-01-26 08:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|925
1611648900000|2021-01-26 08:15:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|786
1611649200000|2021-01-26 08:20:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|934
1611649500000|2021-01-26 08:25:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|720
1611649800000|2021-01-26 08:30:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|233
1611650100000|2021-01-26 08:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|54
1611650400000|2021-01-26 08:40:00|||||||||62
1611650700000|2021-01-26 08:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|293
1611651000000|2021-01-26 08:50:00|||||||||203
1611651300000|2021-01-26 08:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1291
1611651600000|2021-01-26 09:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|374
1611651900000|2021-01-26 09:05:00|||||||||748
1611652200000|2021-01-26 09:10:00|||||||||159
1611652500000|2021-01-26 09:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1084
1611652800000|2021-01-26 09:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|408
1611653100000|2021-01-26 09:25:00|||||||||80
1611653400000|2021-01-26 09:30:00|||||||||123
1611653700000|2021-01-26 09:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|498
1611654000000|2021-01-26 09:40:00|||||||||193
1611654300000|2021-01-26 09:45:00|||||||||335
1611654600000|2021-01-26 09:50:00|||||||||526
1611654900000|2021-01-26 09:55:00|||||||||166
1611655200000|2021-01-26 10:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|743
1611655500000|2021-01-26 10:05:00|||||||||195
1611655800000|2021-01-26 10:10:00|||||||||267
1611656100000|2021-01-26 10:15:00|||||||||57
1611656400000|2021-01-26 10:20:00|||||||||28
1611656700000|2021-01-26 10:25:00|||||||||61
1611657000000|2021-01-26 10:30:00|||||||||50
1611657300000|2021-01-26 10:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|372
1611657600000|2021-01-26 10:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|352
1611657900000|2021-01-26 10:45:00|||||||||155
1611658200000|2021-01-26 10:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|58
1611658500000|2021-01-26 10:55:00|||||||||34
1611658800000|2021-01-26 11:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|546
1611659100000|2021-01-26 11:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|74
1611659400000|2021-01-26 11:10:00|||||||||82
1611659700000|2021-01-26 11:15:00|||||||||113
1611660000000|2021-01-26 11:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|870
1611660300000|2021-01-26 11:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1771
1611660600000|2021-01-26 11:30:00|||||||||401
1611660900000|2021-01-26 11:35:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1282
1611661200000|2021-01-26 11:40:00|||||||||84
1611661500000|2021-01-26 11:45:00|||||||||143
1611661800000|2021-01-26 11:50:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|477
1611662100000|2021-01-26 11:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|325
1611662400000|2021-01-26 12:00:00|||||||||1153
1611662700000|2021-01-26 12:05:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1201
1611663000000|2021-01-26 12:10:00|||||||||85
1611663300000|2021-01-26 12:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|901
1611663600000|2021-01-26 12:20:00|||||||||339
1611663900000|2021-01-26 12:25:00|||||||||117
1611664200000|2021-01-26 12:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|196
1611664500000|2021-01-26 12:35:00|||||||||1082
1611664800000|2021-01-26 12:40:00|||||||||1189
1611665100000|2021-01-26 12:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|4231
1611665400000|2021-01-26 12:50:00|||||||||404
1611665700000|2021-01-26 12:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|851
1611666000000|2021-01-26 13:00:00|||||||||569
1611666300000|2021-01-26 13:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|723
1611666600000|2021-01-26 13:10:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|885
1611666900000|2021-01-26 13:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1103
1611667200000|2021-01-26 13:20:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|3446
1611667500000|2021-01-26 13:25:00|12595.1|12593.1|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|1578
1611667800000|2021-01-26 13:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1281
1611668100000|2021-01-26 13:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2626
1611668400000|2021-01-26 13:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1348
1611668700000|2021-01-26 13:45:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1635
1611669000000|2021-01-26 13:50:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|513
1611669300000|2021-01-26 13:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1134
1611669600000|2021-01-26 14:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1240
1611669900000|2021-01-26 14:05:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|618
1611670200000|2021-01-26 14:10:00|||||||||658
1611670500000|2021-01-26 14:15:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3017
1611670800000|2021-01-26 14:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1934
1611671100000|2021-01-26 14:25:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2006
1611671400000|2021-01-26 14:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|213
1611671700000|2021-01-26 14:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2786
1611672000000|2021-01-26 14:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|883
1611672300000|2021-01-26 14:45:00|||||||||1713
1611672600000|2021-01-26 14:50:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|2522
1611672900000|2021-01-26 14:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|997
1611673200000|2021-01-26 15:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1229
1611673500000|2021-01-26 15:05:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|3513
1611673800000|2021-01-26 15:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|4878
1611674100000|2021-01-26 15:15:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|2034
1611674400000|2021-01-26 15:20:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2899
1611674700000|2021-01-26 15:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2775
1611675000000|2021-01-26 15:30:00|||||||||1723
1611675300000|2021-01-26 15:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|5247
1611675600000|2021-01-26 15:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2883
1611675900000|2021-01-26 15:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1364
1611676200000|2021-01-26 15:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1450
1611676500000|2021-01-26 15:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1609
1611676800000|2021-01-26 16:00:00|||||||||554
1611677100000|2021-01-26 16:05:00|||||||||824
1611677400000|2021-01-26 16:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1020
1611677700000|2021-01-26 16:15:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2642
1611678000000|2021-01-26 16:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1364
1611678300000|2021-01-26 16:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2614
1611678600000|2021-01-26 16:30:00|||||||||394
1611678900000|2021-01-26 16:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|624
1611679200000|2021-01-26 16:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|408
1611679500000|2021-01-26 16:45:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|1087
1611679800000|2021-01-26 16:50:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1218
1611680100000|2021-01-26 16:55:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1705
1611680400000|2021-01-26 17:00:00|||||||||247
1611680700000|2021-01-26 17:05:00|||||||||429
1611681000000|2021-01-26 17:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2647
1611681300000|2021-01-26 17:15:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|328
1611681600000|2021-01-26 17:20:00|||||||||586
1611681900000|2021-01-26 17:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3523
1611682200000|2021-01-26 17:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1067
1611682500000|2021-01-26 17:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3122
1611682800000|2021-01-26 17:40:00|||||||||2421
1611683100000|2021-01-26 17:45:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2755
1611683400000|2021-01-26 17:50:00|||||||||3750
1611683700000|2021-01-26 17:55:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3479
1611684000000|2021-01-26 18:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|6114
1611684300000|2021-01-26 18:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|4588
1611684600000|2021-01-26 18:10:00|||||||||2239
1611684900000|2021-01-26 18:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1610
1611685200000|2021-01-26 18:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1770
1611685500000|2021-01-26 18:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1141
1611685800000|2021-01-26 18:30:00|||||||||292
1611686100000|2021-01-26 18:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1489
1611686400000|2021-01-26 18:40:00|||||||||829
1611686700000|2021-01-26 18:45:00|||||||||540
1611687000000|2021-01-26 18:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2127
1611687300000|2021-01-26 18:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1233
1611687600000|2021-01-26 19:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1159
1611687900000|2021-01-26 19:05:00|||||||||942
1611688200000|2021-01-26 19:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1581
1611688500000|2021-01-26 19:15:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1704
1611688800000|2021-01-26 19:20:00|||||||||807
1611689100000|2021-01-26 19:25:00|||||||||1052
1611689400000|2021-01-26 19:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|981
1611689700000|2021-01-26 19:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1165
1611690000000|2021-01-26 19:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1739
1611690300000|2021-01-26 19:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|144
1611690600000|2021-01-26 19:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1280
1611690900000|2021-01-26 19:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|4334
1611691200000|2021-01-26 20:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|969
1611691500000|2021-01-26 20:05:00|||||||||463
1611691800000|2021-01-26 20:10:00|||||||||178
1611692100000|2021-01-26 20:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|98
1611692400000|2021-01-26 20:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|895
1611692700000|2021-01-26 20:25:00|||||||||368
1611693000000|2021-01-26 20:30:00|||||||||364
1611693300000|2021-01-26 20:35:00|||||||||1004
1611693600000|2021-01-26 20:40:00|||||||||558
1611693900000|2021-01-26 20:45:00|||||||||520
1611694200000|2021-01-26 20:50:00|||||||||624
1611694500000|2021-01-26 20:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2253
1611694800000|2021-01-26 21:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3678
1611695100000|2021-01-26 21:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1913
1611695400000|2021-01-26 21:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3504
1611695700000|2021-01-26 21:15:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1419
1611696000000|2021-01-26 21:20:00|||||||||595
1611696300000|2021-01-26 21:25:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1215
1611696600000|2021-01-26 21:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|829
1611696900000|2021-01-26 21:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1522
1611697200000|2021-01-26 21:40:00|||||||||465
1611697500000|2021-01-26 21:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|612
1611697800000|2021-01-26 21:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|615
1611698100000|2021-01-26 21:55:00|12596.3|12594.3|12596.3|12594.3|12596.7|12594.7|12595.9|12593.9|2001
1611702000000|2021-01-26 23:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|169
1611702300000|2021-01-26 23:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|3
1611702600000|2021-01-26 23:10:00|||||||||337
1611702900000|2021-01-26 23:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|226
1611703200000|2021-01-26 23:20:00|||||||||358
1611703500000|2021-01-26 23:25:00|||||||||602
1611703800000|2021-01-26 23:30:00|||||||||102
1611704100000|2021-01-26 23:35:00|12596.3|12594.3|12595.9|12593.9|12596.3|12594.3|12595.9|12593.9|230
1611704400000|2021-01-26 23:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|11
1611704700000|2021-01-26 23:45:00|||||||||38
1611705000000|2021-01-26 23:50:00|||||||||64
1611705300000|2021-01-26 23:55:00|||||||||11
1611705600000|2021-01-27 00:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|159
1611705900000|2021-01-27 00:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|59
1611706200000|2021-01-27 00:10:00|||||||||16
1611706500000|2021-01-27 00:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|85
1611706800000|2021-01-27 00:20:00|||||||||250
1611707100000|2021-01-27 00:25:00|||||||||98
1611707400000|2021-01-27 00:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|855
1611707700000|2021-01-27 00:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1006
1611708000000|2021-01-27 00:40:00|||||||||61
1611708600000|2021-01-27 00:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|440
1611708900000|2021-01-27 00:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|229
1611709200000|2021-01-27 01:00:00|||||||||5
1611709500000|2021-01-27 01:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|176
1611709800000|2021-01-27 01:10:00|||||||||18
1611710100000|2021-01-27 01:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|398
1611710400000|2021-01-27 01:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|79
1611710700000|2021-01-27 01:25:00|||||||||16
1611711000000|2021-01-27 01:30:00|||||||||4
1611711300000|2021-01-27 01:35:00|||||||||2
1611711600000|2021-01-27 01:40:00|||||||||30
1611711900000|2021-01-27 01:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|14
1611712200000|2021-01-27 01:50:00|||||||||108
1611712500000|2021-01-27 01:55:00|||||||||9
1611712800000|2021-01-27 02:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|694
1611713100000|2021-01-27 02:05:00|||||||||186
1611714000000|2021-01-27 02:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|26
1611714300000|2021-01-27 02:25:00|||||||||183
1611714600000|2021-01-27 02:30:00|||||||||37
1611714900000|2021-01-27 02:35:00|||||||||4
1611715200000|2021-01-27 02:40:00|||||||||50
1611715500000|2021-01-27 02:45:00|||||||||130
1611716400000|2021-01-27 03:00:00|||||||||11
1611716700000|2021-01-27 03:05:00|||||||||20
1611717000000|2021-01-27 03:10:00|||||||||248
1611717300000|2021-01-27 03:15:00|||||||||677
1611717600000|2021-01-27 03:20:00|||||||||13
1611717900000|2021-01-27 03:25:00|||||||||10
1611718200000|2021-01-27 03:30:00|||||||||7
1611718500000|2021-01-27 03:35:00|||||||||19
1611719100000|2021-01-27 03:45:00|||||||||14
1611719400000|2021-01-27 03:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|516
1611719700000|2021-01-27 03:55:00|||||||||1
1611720000000|2021-01-27 04:00:00|||||||||1
1611720300000|2021-01-27 04:05:00|||||||||3
1611720600000|2021-01-27 04:10:00|||||||||2
1611720900000|2021-01-27 04:15:00|||||||||2
1611721200000|2021-01-27 04:20:00|||||||||3
1611721500000|2021-01-27 04:25:00|||||||||6
1611721800000|2021-01-27 04:30:00|||||||||3
1611722100000|2021-01-27 04:35:00|||||||||1
1611722400000|2021-01-27 04:40:00|||||||||2
1611723000000|2021-01-27 04:50:00|||||||||3
1611723300000|2021-01-27 04:55:00|||||||||9
1611724200000|2021-01-27 05:10:00|||||||||3
1611724500000|2021-01-27 05:15:00|||||||||200
1611724800000|2021-01-27 05:20:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|291
1611725100000|2021-01-27 05:25:00|||||||||4
1611725400000|2021-01-27 05:30:00|||||||||3
1611725700000|2021-01-27 05:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|105
1611726300000|2021-01-27 05:45:00|||||||||28
1611726900000|2021-01-27 05:55:00|||||||||60
1611727200000|2021-01-27 06:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|356
1611727500000|2021-01-27 06:05:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|293
1611727800000|2021-01-27 06:10:00|||||||||16
1611728100000|2021-01-27 06:15:00|||||||||11
1611728400000|2021-01-27 06:20:00|||||||||1
1611729300000|2021-01-27 06:35:00|||||||||2
1611729600000|2021-01-27 06:40:00|||||||||48
1611729900000|2021-01-27 06:45:00|||||||||132
1611730200000|2021-01-27 06:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|712
1611730500000|2021-01-27 06:55:00|||||||||108
1611730800000|2021-01-27 07:00:00|||||||||23
1611731100000|2021-01-27 07:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|105
1611731400000|2021-01-27 07:10:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|475
1611731700000|2021-01-27 07:15:00|||||||||58
1611732000000|2021-01-27 07:20:00|||||||||11
1611732300000|2021-01-27 07:25:00|||||||||32
1611732600000|2021-01-27 07:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|134
1611732900000|2021-01-27 07:35:00|||||||||682
1611733200000|2021-01-27 07:40:00|||||||||42
1611733500000|2021-01-27 07:45:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|259
1611733800000|2021-01-27 07:50:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|598
1611734100000|2021-01-27 07:55:00|||||||||56
1611734400000|2021-01-27 08:00:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|667
1611734700000|2021-01-27 08:05:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|644
1611735000000|2021-01-27 08:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|932
1611735300000|2021-01-27 08:15:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1066
1611735600000|2021-01-27 08:20:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|1728
1611735900000|2021-01-27 08:25:00|12597.1|12595.1|12597.5|12595.5|12598.3|12596.3|12595.9|12593.9|2041
1611736200000|2021-01-27 08:30:00|||||||||154
1611736500000|2021-01-27 08:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|62
1611736800000|2021-01-27 08:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|119
1611737100000|2021-01-27 08:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|204
1611737400000|2021-01-27 08:50:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|143
1611737700000|2021-01-27 08:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1841
1611738000000|2021-01-27 09:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|592
1611738300000|2021-01-27 09:05:00|||||||||438
1611738600000|2021-01-27 09:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1081
1611738900000|2021-01-27 09:15:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|355
1611739200000|2021-01-27 09:20:00|||||||||88
1611739500000|2021-01-27 09:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1479
1611739800000|2021-01-27 09:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|922
1611740100000|2021-01-27 09:35:00|||||||||65
1611740400000|2021-01-27 09:40:00|||||||||41
1611740700000|2021-01-27 09:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|79
1611741000000|2021-01-27 09:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2195
1611741300000|2021-01-27 09:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|659
1611741600000|2021-01-27 10:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|328
1611741900000|2021-01-27 10:05:00|||||||||87
1611742200000|2021-01-27 10:10:00|||||||||257
1611742500000|2021-01-27 10:15:00|||||||||63
1611742800000|2021-01-27 10:20:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1379
1611743100000|2021-01-27 10:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|623
1611743400000|2021-01-27 10:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|124
1611743700000|2021-01-27 10:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|996
1611744000000|2021-01-27 10:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|458
1611744300000|2021-01-27 10:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|71
1611744600000|2021-01-27 10:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|198
1611744900000|2021-01-27 10:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|531
1611745200000|2021-01-27 11:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|783
1611745500000|2021-01-27 11:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|71
1611745800000|2021-01-27 11:10:00|||||||||250
1611746100000|2021-01-27 11:15:00|||||||||35
1611746400000|2021-01-27 11:20:00|||||||||153
1611746700000|2021-01-27 11:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|432
1611747000000|2021-01-27 11:30:00|||||||||38
1611747300000|2021-01-27 11:35:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|851
1611747600000|2021-01-27 11:40:00|||||||||81
1611747900000|2021-01-27 11:45:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|621
1611748200000|2021-01-27 11:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|157
1611748500000|2021-01-27 11:55:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1352
1611748800000|2021-01-27 12:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|529
1611749100000|2021-01-27 12:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|725
1611749400000|2021-01-27 12:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|469
1611749700000|2021-01-27 12:15:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|1193
1611750000000|2021-01-27 12:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2596
1611750300000|2021-01-27 12:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1044
1611750600000|2021-01-27 12:30:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|768
1611750900000|2021-01-27 12:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1023
1611751200000|2021-01-27 12:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|993
1611751500000|2021-01-27 12:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2684
1611751800000|2021-01-27 12:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|377
1611752100000|2021-01-27 12:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|410
1611752400000|2021-01-27 13:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|4594
1611752700000|2021-01-27 13:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|689
1611753000000|2021-01-27 13:10:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|6664
1611753300000|2021-01-27 13:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1621
1611753600000|2021-01-27 13:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1851
1611753900000|2021-01-27 13:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1766
1611754200000|2021-01-27 13:30:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|1542
1611754500000|2021-01-27 13:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1435
1611754800000|2021-01-27 13:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1795
1611755100000|2021-01-27 13:45:00|||||||||1205
1611755400000|2021-01-27 13:50:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1339
1611755700000|2021-01-27 13:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|815
1611756000000|2021-01-27 14:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1985
1611756300000|2021-01-27 14:05:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1200
1611756600000|2021-01-27 14:10:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1748
1611756900000|2021-01-27 14:15:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|1532
1611757200000|2021-01-27 14:20:00|||||||||267
1611757500000|2021-01-27 14:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2017
1611757800000|2021-01-27 14:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2314
1611758100000|2021-01-27 14:35:00|12606.1|12604.1|12606.9|12604.9|12608.4|12606.4|12605.3|12603.3|10388
1611758400000|2021-01-27 14:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2968
1611758700000|2021-01-27 14:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2310
1611759000000|2021-01-27 14:50:00|12608.4|12606.4|12606.1|12604.1|12608.4|12606.4|12606.1|12604.1|3065
1611759300000|2021-01-27 14:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3648
1611759600000|2021-01-27 15:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2329
1611759900000|2021-01-27 15:05:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2505
1611760200000|2021-01-27 15:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1967
1611760500000|2021-01-27 15:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3523
1611760800000|2021-01-27 15:20:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1328
1611761100000|2021-01-27 15:25:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2001
1611761400000|2021-01-27 15:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|4942
1611761700000|2021-01-27 15:35:00|||||||||1026
1611762000000|2021-01-27 15:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1294
1611762300000|2021-01-27 15:45:00|12603|12601|12603|12601|12603|12601|12603|12601|1826
1611762600000|2021-01-27 15:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1628
1611762900000|2021-01-27 15:55:00|||||||||5435
1611763200000|2021-01-27 16:00:00|||||||||263
1611763500000|2021-01-27 16:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2339
1611763800000|2021-01-27 16:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1415
1611764100000|2021-01-27 16:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|983
1611764400000|2021-01-27 16:20:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1578
1611764700000|2021-01-27 16:25:00|||||||||412
1611765000000|2021-01-27 16:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1339
1611765300000|2021-01-27 16:35:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1545
1611765600000|2021-01-27 16:40:00|||||||||577
1611765900000|2021-01-27 16:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2824
1611766200000|2021-01-27 16:50:00|||||||||1369
1611766500000|2021-01-27 16:55:00|||||||||606
1611766800000|2021-01-27 17:00:00|12606.1|12604.1|12605.7|12603.7|12606.1|12604.1|12605.3|12603.3|1843
1611767100000|2021-01-27 17:05:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2076
1611767400000|2021-01-27 17:10:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|661
1611767700000|2021-01-27 17:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1247
1611768000000|2021-01-27 17:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1594
1611768300000|2021-01-27 17:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1116
1611768600000|2021-01-27 17:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2109
1611768900000|2021-01-27 17:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|188
1611769200000|2021-01-27 17:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1685
1611769500000|2021-01-27 17:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|862
1611769800000|2021-01-27 17:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1765
1611770100000|2021-01-27 17:55:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2300
1611770400000|2021-01-27 18:00:00|||||||||1280
1611770700000|2021-01-27 18:05:00|||||||||946
1611771000000|2021-01-27 18:10:00|||||||||552
1611771300000|2021-01-27 18:15:00|||||||||1047
1611771600000|2021-01-27 18:20:00|||||||||785
1611771900000|2021-01-27 18:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|778
1611772200000|2021-01-27 18:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1046
1611772500000|2021-01-27 18:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1863
1611772800000|2021-01-27 18:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1514
1611773100000|2021-01-27 18:45:00|||||||||1204
1611773400000|2021-01-27 18:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1305
1611773700000|2021-01-27 18:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|3176
1611774000000|2021-01-27 19:00:00|12604.5|12602.5|12600.6|12598.6|12604.5|12602.5|12600.6|12598.6|2036
1611774300000|2021-01-27 19:05:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|1353
1611774600000|2021-01-27 19:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1116
1611774900000|2021-01-27 19:15:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2229
1611775200000|2021-01-27 19:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1526
1611775500000|2021-01-27 19:25:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|1532
1611775800000|2021-01-27 19:30:00|12604.1|12602.1|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1458
1611776100000|2021-01-27 19:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1152
1611776400000|2021-01-27 19:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1520
1611776700000|2021-01-27 19:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|343
1611777000000|2021-01-27 19:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|4014
1611777300000|2021-01-27 19:55:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|6293
1611777600000|2021-01-27 20:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|1517
1611777900000|2021-01-27 20:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3789
1611778200000|2021-01-27 20:10:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3227
1611778500000|2021-01-27 20:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1679
1611778800000|2021-01-27 20:20:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|768
1611779100000|2021-01-27 20:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|898
1611779400000|2021-01-27 20:30:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1023
1611779700000|2021-01-27 20:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|952
1611780000000|2021-01-27 20:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1665
1611780300000|2021-01-27 20:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|509
1611780600000|2021-01-27 20:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1709
1611780900000|2021-01-27 20:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1563
1611781200000|2021-01-27 21:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|2401
1611781500000|2021-01-27 21:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1730
1611781800000|2021-01-27 21:10:00|||||||||592
1611782100000|2021-01-27 21:15:00|||||||||855
1611782400000|2021-01-27 21:20:00|||||||||583
1611782700000|2021-01-27 21:25:00|||||||||894
1611783000000|2021-01-27 21:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1963
1611783300000|2021-01-27 21:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2728
1611783600000|2021-01-27 21:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1760
1611783900000|2021-01-27 21:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1582
1611784200000|2021-01-27 21:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2343
1611784500000|2021-01-27 21:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1704
1611788400000|2021-01-27 23:00:00|12602.2|12600.2|12601.8|12599.8|12603|12601|12601.4|12599.4|728
1611788700000|2021-01-27 23:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|57
1611789000000|2021-01-27 23:10:00|||||||||19
1611789600000|2021-01-27 23:20:00|||||||||69
1611789900000|2021-01-27 23:25:00|||||||||3
1611790200000|2021-01-27 23:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|222
1611790500000|2021-01-27 23:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|117
1611790800000|2021-01-27 23:40:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1135
1611791100000|2021-01-27 23:45:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|337
1611791400000|2021-01-27 23:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|379
1611791700000|2021-01-27 23:55:00|||||||||362
1611792000000|2021-01-28 00:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|72
1611792300000|2021-01-28 00:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|759
1611792600000|2021-01-28 00:10:00|||||||||58
1611792900000|2021-01-28 00:15:00|||||||||28
1611793200000|2021-01-28 00:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|379
1611793500000|2021-01-28 00:25:00|||||||||213
1611793800000|2021-01-28 00:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|381
1611794100000|2021-01-28 00:35:00|||||||||13
1611794400000|2021-01-28 00:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|323
1611794700000|2021-01-28 00:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1008
1611795000000|2021-01-28 00:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|159
1611795300000|2021-01-28 00:55:00|||||||||5
1611795600000|2021-01-28 01:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|542
1611795900000|2021-01-28 01:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|157
1611796200000|2021-01-28 01:10:00|||||||||433
1611796500000|2021-01-28 01:15:00|12599|12597|12599|12597|12599|12597|12599|12597|66
1611796800000|2021-01-28 01:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|94
1611797100000|2021-01-28 01:25:00|||||||||133
1611797400000|2021-01-28 01:30:00|12599|12597|12599|12597|12599|12597|12599|12597|533
1611797700000|2021-01-28 01:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|372
1611798000000|2021-01-28 01:40:00|||||||||368
1611798300000|2021-01-28 01:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|341
1611798600000|2021-01-28 01:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|525
1611798900000|2021-01-28 01:55:00|||||||||33
1611799200000|2021-01-28 02:00:00|||||||||16
1611799500000|2021-01-28 02:05:00|||||||||876
1611799800000|2021-01-28 02:10:00|||||||||311
1611800100000|2021-01-28 02:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|111
1611800400000|2021-01-28 02:20:00|||||||||25
1611800700000|2021-01-28 02:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|181
1611801000000|2021-01-28 02:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|211
1611801300000|2021-01-28 02:35:00|||||||||220
1611801600000|2021-01-28 02:40:00|||||||||5
1611801900000|2021-01-28 02:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|307
1611802200000|2021-01-28 02:50:00|||||||||173
1611802500000|2021-01-28 02:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|202
1611802800000|2021-01-28 03:00:00|||||||||76
1611803100000|2021-01-28 03:05:00|||||||||102
1611803400000|2021-01-28 03:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|241
1611803700000|2021-01-28 03:15:00|||||||||668
1611804000000|2021-01-28 03:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|70
1611804300000|2021-01-28 03:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|194
1611804600000|2021-01-28 03:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|246
1611804900000|2021-01-28 03:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|507
1611805200000|2021-01-28 03:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|159
1611805500000|2021-01-28 03:45:00|||||||||420
1611805800000|2021-01-28 03:50:00|||||||||5
1611806100000|2021-01-28 03:55:00|||||||||140
1611806400000|2021-01-28 04:00:00|||||||||17
1611806700000|2021-01-28 04:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|179
1611807000000|2021-01-28 04:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|332
1611807300000|2021-01-28 04:15:00|||||||||232
1611807600000|2021-01-28 04:20:00|12603|12601|12603|12601|12603|12601|12603|12601|259
1611807900000|2021-01-28 04:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1128
1611808200000|2021-01-28 04:30:00|||||||||114
1611808500000|2021-01-28 04:35:00|||||||||62
1611808800000|2021-01-28 04:40:00|||||||||28
1611809100000|2021-01-28 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|331
1611809400000|2021-01-28 04:50:00|12603|12601|12603|12601|12603|12601|12603|12601|37
1611809700000|2021-01-28 04:55:00|||||||||85
1611810000000|2021-01-28 05:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|597
1611810300000|2021-01-28 05:05:00|||||||||50
1611810600000|2021-01-28 05:10:00|||||||||15
1611810900000|2021-01-28 05:15:00|||||||||2
1611811200000|2021-01-28 05:20:00|||||||||18
1611811500000|2021-01-28 05:25:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|491
1611811800000|2021-01-28 05:30:00|||||||||34
1611812100000|2021-01-28 05:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1230
1611812400000|2021-01-28 05:40:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|300
1611812700000|2021-01-28 05:45:00|||||||||20
1611813000000|2021-01-28 05:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|494
1611813300000|2021-01-28 05:55:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|830
1611813600000|2021-01-28 06:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|521
1611813900000|2021-01-28 06:05:00|||||||||83
1611814200000|2021-01-28 06:10:00|||||||||96
1611814500000|2021-01-28 06:15:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1555
1611814800000|2021-01-28 06:20:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|865
1611815100000|2021-01-28 06:25:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|420
1611815400000|2021-01-28 06:30:00|||||||||73
1611815700000|2021-01-28 06:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|149
1611816000000|2021-01-28 06:40:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1363
1611816300000|2021-01-28 06:45:00|||||||||365
1611816600000|2021-01-28 06:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2208
1611816900000|2021-01-28 06:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|911
1611817200000|2021-01-28 07:00:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1607
1611817500000|2021-01-28 07:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|943
1611817800000|2021-01-28 07:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|256
1611818100000|2021-01-28 07:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|391
1611818400000|2021-01-28 07:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|830
1611818700000|2021-01-28 07:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|677
1611819000000|2021-01-28 07:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|630
1611819300000|2021-01-28 07:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1561
1611819600000|2021-01-28 07:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|830
1611819900000|2021-01-28 07:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|384
1611820200000|2021-01-28 07:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|826
1611820500000|2021-01-28 07:55:00|||||||||407
1611820800000|2021-01-28 08:00:00|||||||||582
1611821100000|2021-01-28 08:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|997
1611821400000|2021-01-28 08:10:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2015
1611821700000|2021-01-28 08:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1066
1611822000000|2021-01-28 08:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|783
1611822300000|2021-01-28 08:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|798
1611822600000|2021-01-28 08:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|101
1611822900000|2021-01-28 08:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|473
1611823200000|2021-01-28 08:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1463
1611823500000|2021-01-28 08:45:00|||||||||368
1611823800000|2021-01-28 08:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1629
1611824100000|2021-01-28 08:55:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1778
1611824400000|2021-01-28 09:00:00|12603|12601|12603|12601|12603|12601|12603|12601|202
1611824700000|2021-01-28 09:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|451
1611825000000|2021-01-28 09:10:00|||||||||242
1611825300000|2021-01-28 09:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1089
1611825600000|2021-01-28 09:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|941
1611825900000|2021-01-28 09:25:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1245
1611826200000|2021-01-28 09:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1126
1611826500000|2021-01-28 09:35:00|||||||||153
1611826800000|2021-01-28 09:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|561
1611827100000|2021-01-28 09:45:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|718
1611827400000|2021-01-28 09:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|709
1611827700000|2021-01-28 09:55:00|||||||||130
1611828000000|2021-01-28 10:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|111
1611828300000|2021-01-28 10:05:00|||||||||142
1611828600000|2021-01-28 10:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|226
1611828900000|2021-01-28 10:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|710
1611829200000|2021-01-28 10:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|202
1611829500000|2021-01-28 10:25:00|||||||||1759
1611829800000|2021-01-28 10:30:00|||||||||96
1611830100000|2021-01-28 10:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1413
1611830400000|2021-01-28 10:40:00|||||||||25
1611830700000|2021-01-28 10:45:00|||||||||145
1611831000000|2021-01-28 10:50:00|||||||||408
1611831300000|2021-01-28 10:55:00|||||||||97
1611831600000|2021-01-28 11:00:00|||||||||134
1611831900000|2021-01-28 11:05:00|||||||||129
1611832200000|2021-01-28 11:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|201
1611832500000|2021-01-28 11:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|360
1611832800000|2021-01-28 11:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|692
1611833100000|2021-01-28 11:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|430
1611833400000|2021-01-28 11:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|459
1611833700000|2021-01-28 11:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|618
1611834000000|2021-01-28 11:40:00|||||||||32
1611834300000|2021-01-28 11:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|826
1611834600000|2021-01-28 11:50:00|||||||||701
1611834900000|2021-01-28 11:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|168
1611835200000|2021-01-28 12:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|671
1611835500000|2021-01-28 12:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2398
1611835800000|2021-01-28 12:10:00|12599|12597|12599|12597|12599|12597|12599|12597|78
1611836100000|2021-01-28 12:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1400
1611836400000|2021-01-28 12:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|669
1611836700000|2021-01-28 12:25:00|||||||||81
1611837000000|2021-01-28 12:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|320
1611837300000|2021-01-28 12:35:00|||||||||44
1611837600000|2021-01-28 12:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|187
1611837900000|2021-01-28 12:45:00|||||||||115
1611838200000|2021-01-28 12:50:00|||||||||209
1611838500000|2021-01-28 12:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1345
1611838800000|2021-01-28 13:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2275
1611839100000|2021-01-28 13:05:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5507
1611839400000|2021-01-28 13:10:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|911
1611839700000|2021-01-28 13:15:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|5736
1611840000000|2021-01-28 13:20:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2532
1611840300000|2021-01-28 13:25:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|2694
1611840600000|2021-01-28 13:30:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2523
1611840900000|2021-01-28 13:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|2587
1611841200000|2021-01-28 13:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2884
1611841500000|2021-01-28 13:45:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|5246
1611841800000|2021-01-28 13:50:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3406
1611842100000|2021-01-28 13:55:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3492
1611842400000|2021-01-28 14:00:00|12595.1|12593.1|12592.8|12590.8|12595.1|12593.1|12592|12590|7117
1611842700000|2021-01-28 14:05:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592|12590|5833
1611843000000|2021-01-28 14:10:00|12594.4|12592.4|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|4128
1611843300000|2021-01-28 14:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3210
1611843600000|2021-01-28 14:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3855
1611843900000|2021-01-28 14:25:00|12594.4|12592.4|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2185
1611844200000|2021-01-28 14:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|3884
1611844500000|2021-01-28 14:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|3987
1611844800000|2021-01-28 14:40:00|12594.8|12592.8|12593.6|12591.6|12595.1|12593.1|12592.8|12590.8|7075
1611845100000|2021-01-28 14:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2169
1611845400000|2021-01-28 14:50:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592|12590|3081
1611845700000|2021-01-28 14:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1402
1611846000000|2021-01-28 15:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2484
1611846300000|2021-01-28 15:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1926
1611846600000|2021-01-28 15:10:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1956
1611846900000|2021-01-28 15:15:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5020
1611847200000|2021-01-28 15:20:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1447
1611847500000|2021-01-28 15:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5357
1611847800000|2021-01-28 15:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2393
1611848100000|2021-01-28 15:35:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1050
1611848400000|2021-01-28 15:40:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|4221
1611848700000|2021-01-28 15:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|448
1611849000000|2021-01-28 15:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|6017
1611849300000|2021-01-28 15:55:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4313
1611849600000|2021-01-28 16:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2103
1611849900000|2021-01-28 16:05:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2030
1611850200000|2021-01-28 16:10:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1441
1611850500000|2021-01-28 16:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1270
1611850800000|2021-01-28 16:20:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|3642
1611851100000|2021-01-28 16:25:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1612
1611851400000|2021-01-28 16:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|913
1611851700000|2021-01-28 16:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|3642
1611852000000|2021-01-28 16:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1069
1611852300000|2021-01-28 16:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|856
1611852600000|2021-01-28 16:50:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|721
1611852900000|2021-01-28 16:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|2813
1611853200000|2021-01-28 17:00:00|12592|12590|12591.2|12589.2|12592|12590|12590.5|12588.5|1962
1611853500000|2021-01-28 17:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1267
1611853800000|2021-01-28 17:10:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1746
1611854100000|2021-01-28 17:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|583
1611854400000|2021-01-28 17:20:00|||||||||543
1611854700000|2021-01-28 17:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3274
1611855000000|2021-01-28 17:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|758
1611855300000|2021-01-28 17:35:00|||||||||1358
1611855600000|2021-01-28 17:40:00|12592|12590|12592|12590|12592|12590|12592|12590|834
1611855900000|2021-01-28 17:45:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|2975
1611856200000|2021-01-28 17:50:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|4362
1611856500000|2021-01-28 17:55:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|8385
1611856800000|2021-01-28 18:00:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|1880
1611857100000|2021-01-28 18:05:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1649
1611857400000|2021-01-28 18:10:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1734
1611857700000|2021-01-28 18:15:00|||||||||629
1611858000000|2021-01-28 18:20:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12589.7|12587.7|3314
1611858300000|2021-01-28 18:25:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|4074
1611858600000|2021-01-28 18:30:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|2290
1611858900000|2021-01-28 18:35:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1069
1611859200000|2021-01-28 18:40:00|||||||||2062
1611859500000|2021-01-28 18:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1513
1611859800000|2021-01-28 18:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2597
1611860100000|2021-01-28 18:55:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1362
1611860400000|2021-01-28 19:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2095
1611860700000|2021-01-28 19:05:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3284
1611861000000|2021-01-28 19:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1767
1611861300000|2021-01-28 19:15:00|||||||||1287
1611861600000|2021-01-28 19:20:00|||||||||1394
1611861900000|2021-01-28 19:25:00|||||||||1902
1611862200000|2021-01-28 19:30:00|12590.5|12588.5|12592|12590|12592|12590|12590.5|12588.5|4574
1611862500000|2021-01-28 19:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1276
1611862800000|2021-01-28 19:40:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1609
1611863100000|2021-01-28 19:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1096
1611863400000|2021-01-28 19:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2473
1611863700000|2021-01-28 19:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|6608
1611864000000|2021-01-28 20:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2579
1611864300000|2021-01-28 20:05:00|||||||||823
1611864600000|2021-01-28 20:10:00|||||||||438
1611864900000|2021-01-28 20:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1254
1611865200000|2021-01-28 20:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|954
1611865500000|2021-01-28 20:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2197
1611865800000|2021-01-28 20:30:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|5123
1611866100000|2021-01-28 20:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2479
1611866400000|2021-01-28 20:40:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1214
1611866700000|2021-01-28 20:45:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1768
1611867000000|2021-01-28 20:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|726
1611867300000|2021-01-28 20:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3388
1611867600000|2021-01-28 21:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2779
1611867900000|2021-01-28 21:05:00|||||||||364
1611868200000|2021-01-28 21:10:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|141
1611868500000|2021-01-28 21:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1191
1611868800000|2021-01-28 21:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|796
1611869100000|2021-01-28 21:25:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1628
1611869400000|2021-01-28 21:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1461
1611869700000|2021-01-28 21:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1220
1611870000000|2021-01-28 21:40:00|||||||||1171
1611870300000|2021-01-28 21:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|728
1611870600000|2021-01-28 21:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2322
1611870900000|2021-01-28 21:55:00|12594.8|12592.8|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1516
1611874800000|2021-01-28 23:00:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|335
1611875100000|2021-01-28 23:05:00|||||||||23
1611875400000|2021-01-28 23:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1361
1611875700000|2021-01-28 23:15:00|||||||||109
1611876000000|2021-01-28 23:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|49
1611876300000|2021-01-28 23:25:00|||||||||3
1611876600000|2021-01-28 23:30:00|||||||||56
1611876900000|2021-01-28 23:35:00|||||||||26
1611877200000|2021-01-28 23:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|274
1611877500000|2021-01-28 23:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|282
1611877800000|2021-01-28 23:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|159
1611878100000|2021-01-28 23:55:00|||||||||304
1611878400000|2021-01-29 00:00:00|||||||||6
1611878700000|2021-01-29 00:05:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|45
1611879000000|2021-01-29 00:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1293
1611879300000|2021-01-29 00:15:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|716
1611879600000|2021-01-29 00:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|237
1611879900000|2021-01-29 00:25:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|544
1611880200000|2021-01-29 00:30:00|||||||||66
1611880500000|2021-01-29 00:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|939
1611880800000|2021-01-29 00:40:00|12592|12590|12592|12590|12592|12590|12592|12590|104
1611881100000|2021-01-29 00:45:00|||||||||8
1611881700000|2021-01-29 00:55:00|||||||||5
1611882000000|2021-01-29 01:00:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|710
1611882300000|2021-01-29 01:05:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|268
1611882600000|2021-01-29 01:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|438
1611882900000|2021-01-29 01:15:00|||||||||47
1611883200000|2021-01-29 01:20:00|||||||||313
1611883500000|2021-01-29 01:25:00|||||||||139
1611883800000|2021-01-29 01:30:00|||||||||412
1611884100000|2021-01-29 01:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|330
1611884400000|2021-01-29 01:40:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|92
1611884700000|2021-01-29 01:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|54
1611885000000|2021-01-29 01:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|48
1611885300000|2021-01-29 01:55:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|405
1611885600000|2021-01-29 02:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1129
1611885900000|2021-01-29 02:05:00|||||||||9
1611886200000|2021-01-29 02:10:00|||||||||349
1611886500000|2021-01-29 02:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|223
1611886800000|2021-01-29 02:20:00|||||||||189
1611887100000|2021-01-29 02:25:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|79
1611887400000|2021-01-29 02:30:00|||||||||6
1611887700000|2021-01-29 02:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|17
1611888000000|2021-01-29 02:40:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|644
1611888300000|2021-01-29 02:45:00|||||||||56
1611888600000|2021-01-29 02:50:00|12592|12590|12592|12590|12592|12590|12592|12590|523
1611888900000|2021-01-29 02:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|116
1611889200000|2021-01-29 03:00:00|||||||||141
1611889500000|2021-01-29 03:05:00|||||||||172
1611889800000|2021-01-29 03:10:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|341
1611890100000|2021-01-29 03:15:00|||||||||14
1611890400000|2021-01-29 03:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|337
1611890700000|2021-01-29 03:25:00|||||||||55
1611891000000|2021-01-29 03:30:00|||||||||187
1611891300000|2021-01-29 03:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|848
1611891600000|2021-01-29 03:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|180
1611891900000|2021-01-29 03:45:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|393
1611892200000|2021-01-29 03:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|203
1611892500000|2021-01-29 03:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|618
1611892800000|2021-01-29 04:00:00|||||||||25
1611893100000|2021-01-29 04:05:00|||||||||148
1611893400000|2021-01-29 04:10:00|||||||||69
1611893700000|2021-01-29 04:15:00|||||||||525
1611894000000|2021-01-29 04:20:00|||||||||58
1611894300000|2021-01-29 04:25:00|||||||||465
1611894600000|2021-01-29 04:30:00|||||||||141
1611894900000|2021-01-29 04:35:00|||||||||8
1611895200000|2021-01-29 04:40:00|||||||||19
1611895500000|2021-01-29 04:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|302
1611895800000|2021-01-29 04:50:00|||||||||29
1611896100000|2021-01-29 04:55:00|||||||||4
1611896400000|2021-01-29 05:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|119
1611896700000|2021-01-29 05:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|213
1611897000000|2021-01-29 05:10:00|||||||||1
1611897900000|2021-01-29 05:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|365
1611898200000|2021-01-29 05:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|77
1611898500000|2021-01-29 05:35:00|||||||||231
1611898800000|2021-01-29 05:40:00|||||||||114
1611899100000|2021-01-29 05:45:00|||||||||6
1611899400000|2021-01-29 05:50:00|||||||||57
1611899700000|2021-01-29 05:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1216
1611900000000|2021-01-29 06:00:00|||||||||9
1611900300000|2021-01-29 06:05:00|||||||||146
1611900600000|2021-01-29 06:10:00|||||||||320
1611900900000|2021-01-29 06:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|440
1611901200000|2021-01-29 06:20:00|||||||||317
1611901500000|2021-01-29 06:25:00|||||||||416
1611901800000|2021-01-29 06:30:00|||||||||227
1611902100000|2021-01-29 06:35:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|387
1611902400000|2021-01-29 06:40:00|||||||||3
1611902700000|2021-01-29 06:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|78
1611903000000|2021-01-29 06:50:00|||||||||81
1611903300000|2021-01-29 06:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|180
1611903600000|2021-01-29 07:00:00|||||||||176
1611903900000|2021-01-29 07:05:00|||||||||63
1611904200000|2021-01-29 07:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|277
1611904500000|2021-01-29 07:15:00|||||||||58
1611904800000|2021-01-29 07:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|488
1611905100000|2021-01-29 07:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|385
1611905400000|2021-01-29 07:30:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|895
1611905700000|2021-01-29 07:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|351
1611906000000|2021-01-29 07:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|479
1611906300000|2021-01-29 07:45:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|820
1611906600000|2021-01-29 07:50:00|||||||||70
1611906900000|2021-01-29 07:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1030
1611907200000|2021-01-29 08:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1148
1611907500000|2021-01-29 08:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|666
1611907800000|2021-01-29 08:10:00|12596.7|12594.7|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|1440
1611908100000|2021-01-29 08:15:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|797
1611908400000|2021-01-29 08:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|257
1611908700000|2021-01-29 08:25:00|||||||||111
1611909000000|2021-01-29 08:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|701
1611909300000|2021-01-29 08:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|475
1611909600000|2021-01-29 08:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|651
1611909900000|2021-01-29 08:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|611
1611910200000|2021-01-29 08:50:00|12592.8|12590.8|12593.2|12591.2|12593.6|12591.6|12592.8|12590.8|2118
1611910500000|2021-01-29 08:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|209
1611910800000|2021-01-29 09:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|867
1611911100000|2021-01-29 09:05:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|328
1611911400000|2021-01-29 09:10:00|||||||||575
1611911700000|2021-01-29 09:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|493
1611912000000|2021-01-29 09:20:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12592|12590|183
1611912300000|2021-01-29 09:25:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|1110
1611912600000|2021-01-29 09:30:00|||||||||61
1611912900000|2021-01-29 09:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1176
1611913200000|2021-01-29 09:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|857
1611913500000|2021-01-29 09:45:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|1244
1611913800000|2021-01-29 09:50:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2065
1611914100000|2021-01-29 09:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|711
1611914400000|2021-01-29 10:00:00|||||||||281
1611914700000|2021-01-29 10:05:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|224
1611915000000|2021-01-29 10:10:00|||||||||128
1611915300000|2021-01-29 10:15:00|||||||||75
1611915600000|2021-01-29 10:20:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|388
1611915900000|2021-01-29 10:25:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1832
1611916200000|2021-01-29 10:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|997
1611916500000|2021-01-29 10:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|58
1611916800000|2021-01-29 10:40:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|234
1611917100000|2021-01-29 10:45:00|||||||||23
1611917400000|2021-01-29 10:50:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|1098
1611917700000|2021-01-29 10:55:00|||||||||322
1611918000000|2021-01-29 11:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|919
1611918300000|2021-01-29 11:05:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1705
1611918600000|2021-01-29 11:10:00|||||||||89
1611918900000|2021-01-29 11:15:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|695
1611919200000|2021-01-29 11:20:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|447
1611919500000|2021-01-29 11:25:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|1201
1611919800000|2021-01-29 11:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1591
1611920100000|2021-01-29 11:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|62
1611920400000|2021-01-29 11:40:00|||||||||215
1611920700000|2021-01-29 11:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|798
1611921000000|2021-01-29 11:50:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|3365
1611921300000|2021-01-29 11:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|2127
1611921600000|2021-01-29 12:00:00|12592|12590|12592|12590|12592|12590|12592|12590|1015
1611921900000|2021-01-29 12:05:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|533
1611922200000|2021-01-29 12:10:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|662
1611922500000|2021-01-29 12:15:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|279
1611922800000|2021-01-29 12:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|805
1611923100000|2021-01-29 12:25:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|493
1611923400000|2021-01-29 12:30:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1051
1611923700000|2021-01-29 12:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1080
1611924000000|2021-01-29 12:40:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|701
1611924300000|2021-01-29 12:45:00|||||||||69
1611924600000|2021-01-29 12:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|862
1611924900000|2021-01-29 12:55:00|||||||||1034
1611925200000|2021-01-29 13:00:00|12590.5|12588.5|12593.6|12591.6|12597.5|12595.5|12590.5|12588.5|9243
1611925500000|2021-01-29 13:05:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|2760
1611925800000|2021-01-29 13:10:00|12593.6|12591.6|12591.2|12589.2|12594.4|12592.4|12591.2|12589.2|1588
1611926100000|2021-01-29 13:15:00|12592|12590|12588.9|12586.9|12592|12590|12588.9|12586.9|5195
1611926400000|2021-01-29 13:20:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3619
1611926700000|2021-01-29 13:25:00|12588.5|12586.5|12586.5|12584.5|12588.9|12586.9|12586.5|12584.5|3778
1611927000000|2021-01-29 13:30:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12583.4|12581.4|5304
1611927300000|2021-01-29 13:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|8348
1611927600000|2021-01-29 13:40:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|1205
1611927900000|2021-01-29 13:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|4612
1611928200000|2021-01-29 13:50:00|12584.2|12582.2|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|1995
1611928500000|2021-01-29 13:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|3034
1611928800000|2021-01-29 14:00:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|2694
1611929100000|2021-01-29 14:05:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|4623
1611929400000|2021-01-29 14:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|3716
1611929700000|2021-01-29 14:15:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1454
1611930000000|2021-01-29 14:20:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|2389
1611930300000|2021-01-29 14:25:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|912
1611930600000|2021-01-29 14:30:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|5978
1611930900000|2021-01-29 14:35:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|5624
1611931200000|2021-01-29 14:40:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1730
1611931500000|2021-01-29 14:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2909
1611931800000|2021-01-29 14:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1625
1611932100000|2021-01-29 14:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1981
1611932400000|2021-01-29 15:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2281
1611932700000|2021-01-29 15:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1124
1611933000000|2021-01-29 15:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2228
1611933300000|2021-01-29 15:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|992
1611933600000|2021-01-29 15:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|522
1611933900000|2021-01-29 15:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2239
1611934200000|2021-01-29 15:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1045
1611934500000|2021-01-29 15:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1242
1611934800000|2021-01-29 15:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|610
1611935100000|2021-01-29 15:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|384
1611935400000|2021-01-29 15:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1653
1611935700000|2021-01-29 15:55:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|4285
1611936000000|2021-01-29 16:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|1632
1611936300000|2021-01-29 16:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2283
1611936600000|2021-01-29 16:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|2513
1611936900000|2021-01-29 16:15:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2640
1611937200000|2021-01-29 16:20:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|4304
1611937500000|2021-01-29 16:25:00|12591.2|12589.2|12593.6|12591.6|12593.6|12591.6|12591.2|12589.2|3062
1611937800000|2021-01-29 16:30:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1793
1611938100000|2021-01-29 16:35:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1762
1611938400000|2021-01-29 16:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|3582
1611938700000|2021-01-29 16:45:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|431
1611939000000|2021-01-29 16:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|503
1611939300000|2021-01-29 16:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1477
1611939600000|2021-01-29 17:00:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1318
1611939900000|2021-01-29 17:05:00|||||||||814
1611940200000|2021-01-29 17:10:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|1135
1611940500000|2021-01-29 17:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1751
1611940800000|2021-01-29 17:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1514
1611941100000|2021-01-29 17:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1981
1611941400000|2021-01-29 17:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1200
1611941700000|2021-01-29 17:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1392
1611942000000|2021-01-29 17:40:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3721
1611942300000|2021-01-29 17:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2659
1611942600000|2021-01-29 17:50:00|12596.7|12594.7|12594.4|12592.4|12597.5|12595.5|12594.4|12592.4|3288
1611942900000|2021-01-29 17:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|603
1611943200000|2021-01-29 18:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|4386
1611943500000|2021-01-29 18:05:00|12593.6|12591.6|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1071
1611943800000|2021-01-29 18:10:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3792
1611944100000|2021-01-29 18:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1583
1611944400000|2021-01-29 18:20:00|||||||||292
1611944700000|2021-01-29 18:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|787
1611945000000|2021-01-29 18:30:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1720
1611945300000|2021-01-29 18:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1949
1611945600000|2021-01-29 18:40:00|12592|12590|12592|12590|12592|12590|12592|12590|629
1611945900000|2021-01-29 18:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|802
1611946200000|2021-01-29 18:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3086
1611946500000|2021-01-29 18:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|563
1611946800000|2021-01-29 19:00:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|4010
1611947100000|2021-01-29 19:05:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|1372
1611947400000|2021-01-29 19:10:00|||||||||1624
1611947700000|2021-01-29 19:15:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1188
1611948000000|2021-01-29 19:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|174
1611948300000|2021-01-29 19:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1689
1611948600000|2021-01-29 19:30:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|4971
1611948900000|2021-01-29 19:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|1963
1611949200000|2021-01-29 19:40:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1189
1611949500000|2021-01-29 19:45:00|||||||||1765
1611949800000|2021-01-29 19:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1945
1611950100000|2021-01-29 19:55:00|12592.8|12590.8|12588.1|12586.1|12593.6|12591.6|12587.3|12585.3|20360
1611950400000|2021-01-29 20:00:00|12588.9|12586.9|12585.8|12583.8|12588.9|12586.9|12585.8|12583.8|13782
1611950700000|2021-01-29 20:05:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|3719
1611951000000|2021-01-29 20:10:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|5817
1611951300000|2021-01-29 20:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1754
1611951600000|2021-01-29 20:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1435
1611951900000|2021-01-29 20:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3117
1611952200000|2021-01-29 20:30:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2828
1611952500000|2021-01-29 20:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|3620
1611952800000|2021-01-29 20:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2510
1611953100000|2021-01-29 20:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|8157
1611953400000|2021-01-29 20:50:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|8128
1611953700000|2021-01-29 20:55:00|12590.5|12588.5|12594.4|12592.4|12595.1|12593.1|12590.5|12588.5|30144
1611954000000|2021-01-29 21:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|6860
1611954300000|2021-01-29 21:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3225
1611954600000|2021-01-29 21:10:00|||||||||7124
1611954900000|2021-01-29 21:15:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3030
1611955200000|2021-01-29 21:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1827
1611955500000|2021-01-29 21:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3775
1611955800000|2021-01-29 21:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2096
1611956100000|2021-01-29 21:35:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|3676
1611956400000|2021-01-29 21:40:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|3197
1611956700000|2021-01-29 21:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|778
1611957000000|2021-01-29 21:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2437
1611957300000|2021-01-29 21:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2875
1612134000000|2021-01-31 23:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1748
1612134300000|2021-01-31 23:05:00|12600.2|12598.2|12601.4|12599.4|12601.4|12599.4|12600.2|12598.2|936
1612134600000|2021-01-31 23:10:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|868
1612134900000|2021-01-31 23:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|376
1612135200000|2021-01-31 23:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|437
1612135500000|2021-01-31 23:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|357
1612135800000|2021-01-31 23:30:00|||||||||807
1612136100000|2021-01-31 23:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|937
1612136400000|2021-01-31 23:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1933
1612136700000|2021-01-31 23:45:00|||||||||168
1612137000000|2021-01-31 23:50:00|12600.6|12598.6|12600.6|12598.6|12601|12599|12600.6|12598.6|356
1612137300000|2021-01-31 23:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|608
1612137600000|2021-02-01 00:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|150
1612137900000|2021-02-01 00:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|311
1612138200000|2021-02-01 00:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|187
1612138500000|2021-02-01 00:15:00|12599.8|12597.8|12599.8|12597.8|12600.2|12598.2|12599.8|12597.8|267
1612138800000|2021-02-01 00:20:00|12599|12597|12599|12597|12599|12597|12599|12597|84
1612139100000|2021-02-01 00:25:00|||||||||246
1612139400000|2021-02-01 00:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|711
1612139700000|2021-02-01 00:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|774
1612140000000|2021-02-01 00:40:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|132
1612140300000|2021-02-01 00:45:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|591
1612140600000|2021-02-01 00:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|319
1612140900000|2021-02-01 00:55:00|12599|12597|12599|12597|12599|12597|12599|12597|372
1612141200000|2021-02-01 01:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|398
1612141500000|2021-02-01 01:05:00|||||||||45
1612141800000|2021-02-01 01:10:00|||||||||427
1612142100000|2021-02-01 01:15:00|||||||||1273
1612142400000|2021-02-01 01:20:00|12598.7|12596.7|12598.3|12596.3|12598.7|12596.7|12598.3|12596.3|210
1612142700000|2021-02-01 01:25:00|||||||||374
1612143000000|2021-02-01 01:30:00|||||||||22
1612143300000|2021-02-01 01:35:00|||||||||316
1612143600000|2021-02-01 01:40:00|12599|12597|12599|12597|12599|12597|12599|12597|1288
1612143900000|2021-02-01 01:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|550
1612144200000|2021-02-01 01:50:00|||||||||226
1612144500000|2021-02-01 01:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|142
1612144800000|2021-02-01 02:00:00|||||||||107
1612145100000|2021-02-01 02:05:00|||||||||345
1612145400000|2021-02-01 02:10:00|||||||||65
1612145700000|2021-02-01 02:15:00|||||||||8
1612146000000|2021-02-01 02:20:00|||||||||21
1612146300000|2021-02-01 02:25:00|||||||||35
1612146600000|2021-02-01 02:30:00|||||||||308
1612146900000|2021-02-01 02:35:00|||||||||356
1612147200000|2021-02-01 02:40:00|||||||||64
1612147500000|2021-02-01 02:45:00|||||||||60
1612147800000|2021-02-01 02:50:00|||||||||15
1612148100000|2021-02-01 02:55:00|||||||||1
1612148400000|2021-02-01 03:00:00|||||||||41
1612148700000|2021-02-01 03:05:00|||||||||65
1612149000000|2021-02-01 03:10:00|||||||||19
1612149300000|2021-02-01 03:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|116
1612149600000|2021-02-01 03:20:00|||||||||103
1612149900000|2021-02-01 03:25:00|||||||||33
1612150200000|2021-02-01 03:30:00|||||||||21
1612150500000|2021-02-01 03:35:00|||||||||19
1612150800000|2021-02-01 03:40:00|||||||||905
1612151100000|2021-02-01 03:45:00|||||||||163
1612151400000|2021-02-01 03:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1285
1612151700000|2021-02-01 03:55:00|||||||||123
1612152000000|2021-02-01 04:00:00|||||||||609
1612152300000|2021-02-01 04:05:00|||||||||61
1612152600000|2021-02-01 04:10:00|||||||||421
1612152900000|2021-02-01 04:15:00|||||||||89
1612153200000|2021-02-01 04:20:00|||||||||59
1612153500000|2021-02-01 04:25:00|||||||||102
1612153800000|2021-02-01 04:30:00|||||||||141
1612154100000|2021-02-01 04:35:00|||||||||15
1612154400000|2021-02-01 04:40:00|||||||||24
1612154700000|2021-02-01 04:45:00|||||||||22
1612155300000|2021-02-01 04:55:00|||||||||61
1612155600000|2021-02-01 05:00:00|||||||||39
1612155900000|2021-02-01 05:05:00|||||||||6
1612156200000|2021-02-01 05:10:00|||||||||1
1612156500000|2021-02-01 05:15:00|||||||||13
1612156800000|2021-02-01 05:20:00|||||||||1
1612157100000|2021-02-01 05:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|397
1612157400000|2021-02-01 05:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|339
1612157700000|2021-02-01 05:35:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|116
1612158000000|2021-02-01 05:40:00|||||||||33
1612158300000|2021-02-01 05:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|183
1612158600000|2021-02-01 05:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|169
1612158900000|2021-02-01 05:55:00|||||||||14
1612159200000|2021-02-01 06:00:00|||||||||17
1612159500000|2021-02-01 06:05:00|||||||||41
1612159800000|2021-02-01 06:10:00|||||||||118
1612160100000|2021-02-01 06:15:00|||||||||245
1612160400000|2021-02-01 06:20:00|||||||||306
1612160700000|2021-02-01 06:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|127
1612161000000|2021-02-01 06:30:00|||||||||315
1612161300000|2021-02-01 06:35:00|||||||||63
1612161600000|2021-02-01 06:40:00|||||||||162
1612161900000|2021-02-01 06:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|899
1612162200000|2021-02-01 06:50:00|||||||||485
1612162500000|2021-02-01 06:55:00|||||||||40
1612162800000|2021-02-01 07:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|501
1612163100000|2021-02-01 07:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|792
1612163400000|2021-02-01 07:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|438
1612163700000|2021-02-01 07:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|49
1612164000000|2021-02-01 07:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|165
1612164300000|2021-02-01 07:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1506
1612164600000|2021-02-01 07:30:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1138
1612164900000|2021-02-01 07:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|338
1612165200000|2021-02-01 07:40:00|||||||||29
1612165500000|2021-02-01 07:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1056
1612165800000|2021-02-01 07:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|52
1612166100000|2021-02-01 07:55:00|||||||||229
1612166400000|2021-02-01 08:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|951
1612166700000|2021-02-01 08:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|268
1612167000000|2021-02-01 08:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|835
1612167300000|2021-02-01 08:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|293
1612167600000|2021-02-01 08:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1097
1612167900000|2021-02-01 08:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|779
1612168200000|2021-02-01 08:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|385
1612168500000|2021-02-01 08:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|995
1612168800000|2021-02-01 08:40:00|||||||||342
1612169100000|2021-02-01 08:45:00|||||||||171
1612169400000|2021-02-01 08:50:00|||||||||172
1612169700000|2021-02-01 08:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|601
1612170000000|2021-02-01 09:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|283
1612170300000|2021-02-01 09:05:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|855
1612170600000|2021-02-01 09:10:00|||||||||170
1612170900000|2021-02-01 09:15:00|||||||||116
1612171200000|2021-02-01 09:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|124
1612171500000|2021-02-01 09:25:00|||||||||69
1612171800000|2021-02-01 09:30:00|||||||||54
1612172100000|2021-02-01 09:35:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|612
1612172400000|2021-02-01 09:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1061
1612172700000|2021-02-01 09:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|147
1612173000000|2021-02-01 09:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|908
1612173300000|2021-02-01 09:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|845
1612173600000|2021-02-01 10:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|119
1612173900000|2021-02-01 10:05:00|||||||||109
1612174200000|2021-02-01 10:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|721
1612174500000|2021-02-01 10:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|696
1612174800000|2021-02-01 10:20:00|||||||||584
1612175100000|2021-02-01 10:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|366
1612175400000|2021-02-01 10:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2283
1612175700000|2021-02-01 10:35:00|||||||||263
1612176000000|2021-02-01 10:40:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2531
1612176300000|2021-02-01 10:45:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|718
1612176600000|2021-02-01 10:50:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1176
1612176900000|2021-02-01 10:55:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|441
1612177200000|2021-02-01 11:00:00|||||||||39
1612177500000|2021-02-01 11:05:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|193
1612177800000|2021-02-01 11:10:00|||||||||230
1612178100000|2021-02-01 11:15:00|||||||||242
1612178400000|2021-02-01 11:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1575
1612178700000|2021-02-01 11:25:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|608
1612179000000|2021-02-01 11:30:00|||||||||359
1612179300000|2021-02-01 11:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|787
1612179600000|2021-02-01 11:40:00|||||||||140
1612179900000|2021-02-01 11:45:00|||||||||1074
1612180200000|2021-02-01 11:50:00|||||||||180
1612180500000|2021-02-01 11:55:00|||||||||498
1612180800000|2021-02-01 12:00:00|||||||||98
1612181100000|2021-02-01 12:05:00|||||||||979
1612181400000|2021-02-01 12:10:00|||||||||187
1612181700000|2021-02-01 12:15:00|||||||||510
1612182000000|2021-02-01 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|964
1612182300000|2021-02-01 12:25:00|||||||||1052
1612182600000|2021-02-01 12:30:00|||||||||733
1612182900000|2021-02-01 12:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|357
1612183200000|2021-02-01 12:40:00|||||||||1043
1612183500000|2021-02-01 12:45:00|||||||||348
1612183800000|2021-02-01 12:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1340
1612184100000|2021-02-01 12:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|581
1612184400000|2021-02-01 13:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|5060
1612184700000|2021-02-01 13:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1384
1612185000000|2021-02-01 13:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2391
1612185300000|2021-02-01 13:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1555
1612185600000|2021-02-01 13:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|590
1612185900000|2021-02-01 13:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3537
1612186200000|2021-02-01 13:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2396
1612186500000|2021-02-01 13:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3536
1612186800000|2021-02-01 13:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|3818
1612187100000|2021-02-01 13:45:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2706
1612187400000|2021-02-01 13:50:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|589
1612187700000|2021-02-01 13:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1400
1612188000000|2021-02-01 14:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1445
1612188300000|2021-02-01 14:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1970
1612188600000|2021-02-01 14:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2384
1612188900000|2021-02-01 14:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|343
1612189200000|2021-02-01 14:20:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|2706
1612189500000|2021-02-01 14:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2888
1612189800000|2021-02-01 14:30:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1536
1612190100000|2021-02-01 14:35:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|5777
1612190400000|2021-02-01 14:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2198
1612190700000|2021-02-01 14:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|427
1612191000000|2021-02-01 14:50:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|5516
1612191300000|2021-02-01 14:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|1619
1612191600000|2021-02-01 15:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|3237
1612191900000|2021-02-01 15:05:00|||||||||1387
1612192200000|2021-02-01 15:10:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|3791
1612192500000|2021-02-01 15:15:00|||||||||764
1612192800000|2021-02-01 15:20:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1735
1612193100000|2021-02-01 15:25:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|3395
1612193400000|2021-02-01 15:30:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|1882
1612193700000|2021-02-01 15:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2346
1612194000000|2021-02-01 15:40:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2986
1612194300000|2021-02-01 15:45:00|||||||||1364
1612194600000|2021-02-01 15:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4614
1612194900000|2021-02-01 15:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4179
1612195200000|2021-02-01 16:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2165
1612195500000|2021-02-01 16:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1996
1612195800000|2021-02-01 16:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4968
1612196100000|2021-02-01 16:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1968
1612196400000|2021-02-01 16:20:00|12599.8|12597.8|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|4471
1612196700000|2021-02-01 16:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1531
1612197000000|2021-02-01 16:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2110
1612197300000|2021-02-01 16:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2758
1612197600000|2021-02-01 16:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2989
1612197900000|2021-02-01 16:45:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|4085
1612198200000|2021-02-01 16:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2752
1612198500000|2021-02-01 16:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|7361
1612198800000|2021-02-01 17:00:00|12603|12601|12603|12601|12603|12601|12603|12601|1565
1612199100000|2021-02-01 17:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3000
1612199400000|2021-02-01 17:10:00|||||||||750
1612199700000|2021-02-01 17:15:00|||||||||781
1612200000000|2021-02-01 17:20:00|||||||||1654
1612200300000|2021-02-01 17:25:00|||||||||1722
1612200600000|2021-02-01 17:30:00|||||||||843
1612200900000|2021-02-01 17:35:00|||||||||1324
1612201200000|2021-02-01 17:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3472
1612201500000|2021-02-01 17:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1149
1612201800000|2021-02-01 17:50:00|||||||||1936
1612202100000|2021-02-01 17:55:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2466
1612202400000|2021-02-01 18:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|632
1612202700000|2021-02-01 18:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|729
1612203000000|2021-02-01 18:10:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|819
1612203300000|2021-02-01 18:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2621
1612203600000|2021-02-01 18:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1730
1612203900000|2021-02-01 18:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|4393
1612204200000|2021-02-01 18:30:00|12599|12597|12599|12597|12599|12597|12599|12597|884
1612204500000|2021-02-01 18:35:00|||||||||506
1612204800000|2021-02-01 18:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1155
1612205100000|2021-02-01 18:45:00|||||||||366
1612205400000|2021-02-01 18:50:00|||||||||1035
1612205700000|2021-02-01 18:55:00|||||||||1832
1612206000000|2021-02-01 19:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2085
1612206300000|2021-02-01 19:05:00|||||||||1548
1612206600000|2021-02-01 19:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1933
1612206900000|2021-02-01 19:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1179
1612207200000|2021-02-01 19:20:00|||||||||908
1612207500000|2021-02-01 19:25:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1155
1612207800000|2021-02-01 19:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1655
1612208100000|2021-02-01 19:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|3084
1612208400000|2021-02-01 19:40:00|||||||||1203
1612208700000|2021-02-01 19:45:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|4930
1612209000000|2021-02-01 19:50:00|||||||||1508
1612209300000|2021-02-01 19:55:00|||||||||1855
1612209600000|2021-02-01 20:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2627
1612209900000|2021-02-01 20:05:00|||||||||813
1612210200000|2021-02-01 20:10:00|||||||||1046
1612210500000|2021-02-01 20:15:00|12599|12597|12599|12597|12599|12597|12599|12597|2096
1612210800000|2021-02-01 20:20:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|495
1612211100000|2021-02-01 20:25:00|12599|12597|12599|12597|12599|12597|12599|12597|541
1612211400000|2021-02-01 20:30:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|971
1612211700000|2021-02-01 20:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1731
1612212000000|2021-02-01 20:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|745
1612212300000|2021-02-01 20:45:00|||||||||740
1612212600000|2021-02-01 20:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|758
1612212900000|2021-02-01 20:55:00|||||||||2413
1612213200000|2021-02-01 21:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3818
1612213500000|2021-02-01 21:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|2028
1612213800000|2021-02-01 21:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1410
1612214100000|2021-02-01 21:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1619
1612214400000|2021-02-01 21:20:00|||||||||452
1612214700000|2021-02-01 21:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1231
1612215000000|2021-02-01 21:30:00|12598.7|12596.7|12599.4|12597.4|12599.8|12597.8|12598.3|12596.3|2223
1612215300000|2021-02-01 21:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|2577
1612215600000|2021-02-01 21:40:00|12600.2|12598.2|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|2002
1612215900000|2021-02-01 21:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1912
1612216200000|2021-02-01 21:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1802
1612216500000|2021-02-01 21:55:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3260
1612220400000|2021-02-01 23:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|575
1612220700000|2021-02-01 23:05:00|||||||||65
1612221000000|2021-02-01 23:10:00|||||||||200
1612221300000|2021-02-01 23:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|216
1612221600000|2021-02-01 23:20:00|||||||||33
1612221900000|2021-02-01 23:25:00|||||||||3
1612222200000|2021-02-01 23:30:00|||||||||8
1612222500000|2021-02-01 23:35:00|||||||||38
1612222800000|2021-02-01 23:40:00|||||||||34
1612223100000|2021-02-01 23:45:00|||||||||130
1612223400000|2021-02-01 23:50:00|||||||||283
1612223700000|2021-02-01 23:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|975
1612224000000|2021-02-02 00:00:00|||||||||24
1612224300000|2021-02-02 00:05:00|||||||||454
1612224600000|2021-02-02 00:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|206
1612224900000|2021-02-02 00:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|337
1612225200000|2021-02-02 00:20:00|||||||||2
1612225500000|2021-02-02 00:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|56
1612225800000|2021-02-02 00:30:00|||||||||568
1612226100000|2021-02-02 00:35:00|||||||||5
1612226400000|2021-02-02 00:40:00|12599|12597|12599|12597|12599|12597|12599|12597|400
1612226700000|2021-02-02 00:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|61
1612227000000|2021-02-02 00:50:00|||||||||117
1612227300000|2021-02-02 00:55:00|12599|12597|12599|12597|12599|12597|12599|12597|91
1612227600000|2021-02-02 01:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|143
1612227900000|2021-02-02 01:05:00|||||||||19
1612228200000|2021-02-02 01:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|232
1612228500000|2021-02-02 01:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|642
1612228800000|2021-02-02 01:20:00|||||||||35
1612229100000|2021-02-02 01:25:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|550
1612229400000|2021-02-02 01:30:00|||||||||345
1612229700000|2021-02-02 01:35:00|||||||||278
1612230000000|2021-02-02 01:40:00|||||||||28
1612230300000|2021-02-02 01:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|369
1612230600000|2021-02-02 01:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|826
1612230900000|2021-02-02 01:55:00|||||||||36
1612231200000|2021-02-02 02:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|104
1612231500000|2021-02-02 02:05:00|||||||||10
1612231800000|2021-02-02 02:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|136
1612232100000|2021-02-02 02:15:00|||||||||20
1612232400000|2021-02-02 02:20:00|||||||||1
1612232700000|2021-02-02 02:25:00|||||||||770
1612233000000|2021-02-02 02:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|234
1612233300000|2021-02-02 02:35:00|||||||||83
1612233600000|2021-02-02 02:40:00|||||||||21
1612233900000|2021-02-02 02:45:00|||||||||60
1612234200000|2021-02-02 02:50:00|||||||||11
1612234500000|2021-02-02 02:55:00|||||||||5
1612234800000|2021-02-02 03:00:00|||||||||50
1612235100000|2021-02-02 03:05:00|||||||||44
1612235400000|2021-02-02 03:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|346
1612235700000|2021-02-02 03:15:00|||||||||6
1612236000000|2021-02-02 03:20:00|||||||||19
1612236300000|2021-02-02 03:25:00|||||||||34
1612236600000|2021-02-02 03:30:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|2116
1612236900000|2021-02-02 03:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|293
1612237200000|2021-02-02 03:40:00|12599|12597|12599|12597|12599|12597|12598.7|12596.7|249
1612237500000|2021-02-02 03:45:00|||||||||280
1612237800000|2021-02-02 03:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|275
1612238100000|2021-02-02 03:55:00|||||||||22
1612238400000|2021-02-02 04:00:00|||||||||11
1612238700000|2021-02-02 04:05:00|||||||||110
1612239000000|2021-02-02 04:10:00|12599|12597|12599|12597|12599|12597|12599|12597|312
1612239300000|2021-02-02 04:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|400
1612239600000|2021-02-02 04:20:00|||||||||20
1612239900000|2021-02-02 04:25:00|12597.9|12595.9|12597.5|12595.5|12597.9|12595.9|12597.5|12595.5|92
1612240200000|2021-02-02 04:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|102
1612240500000|2021-02-02 04:35:00|||||||||3
1612240800000|2021-02-02 04:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|191
1612241100000|2021-02-02 04:45:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|127
1612241400000|2021-02-02 04:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|442
1612241700000|2021-02-02 04:55:00|||||||||15
1612242000000|2021-02-02 05:00:00|||||||||15
1612242300000|2021-02-02 05:05:00|||||||||6
1612242900000|2021-02-02 05:15:00|||||||||41
1612243200000|2021-02-02 05:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|179
1612243500000|2021-02-02 05:25:00|||||||||156
1612243800000|2021-02-02 05:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|508
1612244100000|2021-02-02 05:35:00|||||||||182
1612244400000|2021-02-02 05:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|377
1612244700000|2021-02-02 05:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|485
1612245000000|2021-02-02 05:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|71
1612245300000|2021-02-02 05:55:00|||||||||1
1612245600000|2021-02-02 06:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|122
1612245900000|2021-02-02 06:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|354
1612246200000|2021-02-02 06:10:00|||||||||30
1612246500000|2021-02-02 06:15:00|||||||||124
1612246800000|2021-02-02 06:20:00|||||||||222
1612247400000|2021-02-02 06:30:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|280
1612248000000|2021-02-02 06:40:00|||||||||1
1612248300000|2021-02-02 06:45:00|||||||||106
1612248600000|2021-02-02 06:50:00|||||||||48
1612248900000|2021-02-02 06:55:00|||||||||778
1612249200000|2021-02-02 07:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|357
1612249500000|2021-02-02 07:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|71
1612249800000|2021-02-02 07:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|473
1612250100000|2021-02-02 07:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1030
1612250400000|2021-02-02 07:20:00|||||||||65
1612250700000|2021-02-02 07:25:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|419
1612251000000|2021-02-02 07:30:00|||||||||48
1612251300000|2021-02-02 07:35:00|||||||||392
1612251600000|2021-02-02 07:40:00|||||||||244
1612251900000|2021-02-02 07:45:00|||||||||173
1612252200000|2021-02-02 07:50:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|560
1612252500000|2021-02-02 07:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|95
1612252800000|2021-02-02 08:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|517
1612253100000|2021-02-02 08:05:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|916
1612253400000|2021-02-02 08:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|697
1612253700000|2021-02-02 08:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|678
1612254000000|2021-02-02 08:20:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|3274
1612254300000|2021-02-02 08:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|2170
1612254600000|2021-02-02 08:30:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|4098
1612254900000|2021-02-02 08:35:00|12592.8|12590.8|12592.8|12590.8|12593.2|12591.2|12592.8|12590.8|456
1612255200000|2021-02-02 08:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|473
1612255500000|2021-02-02 08:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|819
1612255800000|2021-02-02 08:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|923
1612256100000|2021-02-02 08:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|783
1612256400000|2021-02-02 09:00:00|||||||||653
1612256700000|2021-02-02 09:05:00|||||||||455
1612257000000|2021-02-02 09:10:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|743
1612257300000|2021-02-02 09:15:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|253
1612257600000|2021-02-02 09:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|861
1612257900000|2021-02-02 09:25:00|||||||||51
1612258200000|2021-02-02 09:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|3347
1612258500000|2021-02-02 09:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|700
1612258800000|2021-02-02 09:40:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2066
1612259100000|2021-02-02 09:45:00|12592|12590|12592|12590|12592|12590|12592|12590|2255
1612259400000|2021-02-02 09:50:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|4451
1612259700000|2021-02-02 09:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1235
1612260000000|2021-02-02 10:00:00|12592|12590|12592|12590|12592|12590|12592|12590|2646
1612260300000|2021-02-02 10:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2135
1612260600000|2021-02-02 10:10:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2436
1612260900000|2021-02-02 10:15:00|12592|12590|12592|12590|12592|12590|12592|12590|117
1612261200000|2021-02-02 10:20:00|||||||||60
1612261500000|2021-02-02 10:25:00|||||||||149
1612261800000|2021-02-02 10:30:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|629
1612262100000|2021-02-02 10:35:00|12592|12590|12592|12590|12592|12590|12592|12590|851
1612262400000|2021-02-02 10:40:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|560
1612262700000|2021-02-02 10:45:00|||||||||41
1612263000000|2021-02-02 10:50:00|||||||||41
1612263300000|2021-02-02 10:55:00|||||||||457
1612263600000|2021-02-02 11:00:00|||||||||479
1612263900000|2021-02-02 11:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1541
1612264200000|2021-02-02 11:10:00|12592|12590|12592|12590|12592|12590|12592|12590|288
1612264500000|2021-02-02 11:15:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|302
1612264800000|2021-02-02 11:20:00|||||||||66
1612265100000|2021-02-02 11:25:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|925
1612265400000|2021-02-02 11:30:00|||||||||82
1612265700000|2021-02-02 11:35:00|||||||||607
1612266000000|2021-02-02 11:40:00|||||||||158
1612266300000|2021-02-02 11:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1046
1612266600000|2021-02-02 11:50:00|||||||||116
1612266900000|2021-02-02 11:55:00|||||||||974
1612267200000|2021-02-02 12:00:00|||||||||54
1612267500000|2021-02-02 12:05:00|||||||||183
1612267800000|2021-02-02 12:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3489
1612268100000|2021-02-02 12:15:00|||||||||3072
1612268400000|2021-02-02 12:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1290
1612268700000|2021-02-02 12:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1517
1612269000000|2021-02-02 12:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1095
1612269300000|2021-02-02 12:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1388
1612269600000|2021-02-02 12:40:00|12588.9|12586.9|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|3958
1612269900000|2021-02-02 12:45:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4458
1612270200000|2021-02-02 12:50:00|||||||||3584
1612270500000|2021-02-02 12:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2328
1612270800000|2021-02-02 13:00:00|12587.3|12585.3|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|1990
1612271100000|2021-02-02 13:05:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|3759
1612271400000|2021-02-02 13:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1107
1612271700000|2021-02-02 13:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2386
1612272000000|2021-02-02 13:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1104
1612272300000|2021-02-02 13:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1722
1612272600000|2021-02-02 13:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|1094
1612272900000|2021-02-02 13:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2311
1612273200000|2021-02-02 13:40:00|12589.7|12587.7|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|3679
1612273500000|2021-02-02 13:45:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2832
1612273800000|2021-02-02 13:50:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1322
1612274100000|2021-02-02 13:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1090
1612274400000|2021-02-02 14:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|5118
1612274700000|2021-02-02 14:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2605
1612275000000|2021-02-02 14:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|640
1612275300000|2021-02-02 14:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1977
1612275600000|2021-02-02 14:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2878
1612275900000|2021-02-02 14:25:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|5078
1612276200000|2021-02-02 14:30:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4211
1612276500000|2021-02-02 14:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2414
1612276800000|2021-02-02 14:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2741
1612277100000|2021-02-02 14:45:00|12588.9|12586.9|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2405
1612277400000|2021-02-02 14:50:00|||||||||921
1612277700000|2021-02-02 14:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1228
1612278000000|2021-02-02 15:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|748
1612278300000|2021-02-02 15:05:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|4629
1612278600000|2021-02-02 15:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|405
1612278900000|2021-02-02 15:15:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1190
1612279200000|2021-02-02 15:20:00|||||||||884
1612279500000|2021-02-02 15:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|3192
1612279800000|2021-02-02 15:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1877
1612280100000|2021-02-02 15:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|989
1612280400000|2021-02-02 15:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2613
1612280700000|2021-02-02 15:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|362
1612281000000|2021-02-02 15:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1843
1612281300000|2021-02-02 15:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1198
1612281600000|2021-02-02 16:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1248
1612281900000|2021-02-02 16:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1179
1612282200000|2021-02-02 16:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1966
1612282500000|2021-02-02 16:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2065
1612282800000|2021-02-02 16:20:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1550
1612283100000|2021-02-02 16:25:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|5111
1612283400000|2021-02-02 16:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1759
1612283700000|2021-02-02 16:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1840
1612284000000|2021-02-02 16:40:00|||||||||438
1612284300000|2021-02-02 16:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|763
1612284600000|2021-02-02 16:50:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|4623
1612284900000|2021-02-02 16:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1366
1612285200000|2021-02-02 17:00:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|2246
1612285500000|2021-02-02 17:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1543
1612285800000|2021-02-02 17:10:00|||||||||723
1612286100000|2021-02-02 17:15:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|3349
1612286400000|2021-02-02 17:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|880
1612286700000|2021-02-02 17:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2017
1612287000000|2021-02-02 17:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|4554
1612287300000|2021-02-02 17:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|877
1612287600000|2021-02-02 17:40:00|||||||||1761
1612287900000|2021-02-02 17:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2783
1612288200000|2021-02-02 17:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|6025
1612288500000|2021-02-02 17:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3883
1612288800000|2021-02-02 18:00:00|12590.8|12588.8|12590.5|12588.5|12590.8|12588.8|12590.5|12588.5|1154
1612289100000|2021-02-02 18:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2436
1612289400000|2021-02-02 18:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|718
1612289700000|2021-02-02 18:15:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|664
1612290000000|2021-02-02 18:20:00|||||||||91
1612290300000|2021-02-02 18:25:00|||||||||1249
1612290600000|2021-02-02 18:30:00|||||||||278
1612290900000|2021-02-02 18:35:00|||||||||85
1612291200000|2021-02-02 18:40:00|||||||||246
1612291500000|2021-02-02 18:45:00|||||||||111
1612291800000|2021-02-02 18:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|588
1612292100000|2021-02-02 18:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|697
1612292400000|2021-02-02 19:00:00|||||||||998
1612292700000|2021-02-02 19:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|3186
1612293000000|2021-02-02 19:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|983
1612293300000|2021-02-02 19:15:00|||||||||172
1612293600000|2021-02-02 19:20:00|||||||||64
1612293900000|2021-02-02 19:25:00|||||||||76
1612294200000|2021-02-02 19:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|413
1612294500000|2021-02-02 19:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|866
1612294800000|2021-02-02 19:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3316
1612295100000|2021-02-02 19:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1425
1612295400000|2021-02-02 19:50:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2241
1612295700000|2021-02-02 19:55:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2446
1612296000000|2021-02-02 20:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1433
1612296300000|2021-02-02 20:05:00|||||||||520
1612296600000|2021-02-02 20:10:00|||||||||144
1612296900000|2021-02-02 20:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|402
1612297200000|2021-02-02 20:20:00|||||||||62
1612297500000|2021-02-02 20:25:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2841
1612297800000|2021-02-02 20:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|4546
1612298100000|2021-02-02 20:35:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1151
1612298400000|2021-02-02 20:40:00|||||||||1160
1612298700000|2021-02-02 20:45:00|||||||||706
1612299000000|2021-02-02 20:50:00|||||||||672
1612299300000|2021-02-02 20:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2768
1612299600000|2021-02-02 21:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2710
1612299900000|2021-02-02 21:05:00|||||||||994
1612300200000|2021-02-02 21:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1272
1612300500000|2021-02-02 21:15:00|||||||||1071
1612300800000|2021-02-02 21:20:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1239
1612301100000|2021-02-02 21:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1300
1612301400000|2021-02-02 21:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|738
1612301700000|2021-02-02 21:35:00|||||||||412
1612302000000|2021-02-02 21:40:00|||||||||828
1612302300000|2021-02-02 21:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|733
1612302600000|2021-02-02 21:50:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1945
1612302900000|2021-02-02 21:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|3131
1612306800000|2021-02-02 23:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1623
1612307100000|2021-02-02 23:05:00|||||||||244
1612307400000|2021-02-02 23:10:00|||||||||125
1612307700000|2021-02-02 23:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|599
1612308000000|2021-02-02 23:20:00|||||||||6
1612308300000|2021-02-02 23:25:00|||||||||27
1612308600000|2021-02-02 23:30:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|830
1612308900000|2021-02-02 23:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|121
1612309200000|2021-02-02 23:40:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|881
1612309500000|2021-02-02 23:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1105
1612309800000|2021-02-02 23:50:00|||||||||196
1612310100000|2021-02-02 23:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1468
1612310400000|2021-02-03 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1063
1612310700000|2021-02-03 00:05:00|||||||||248
1612311000000|2021-02-03 00:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|525
1612311300000|2021-02-03 00:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|248
1612311600000|2021-02-03 00:20:00|||||||||101
1612311900000|2021-02-03 00:25:00|||||||||636
1612312200000|2021-02-03 00:30:00|||||||||116
1612312500000|2021-02-03 00:35:00|||||||||377
1612312800000|2021-02-03 00:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1271
1612313100000|2021-02-03 00:45:00|||||||||259
1612313400000|2021-02-03 00:50:00|||||||||34
1612313700000|2021-02-03 00:55:00|12585|12583|12585|12583|12585|12583|12585|12583|196
1612314000000|2021-02-03 01:00:00|||||||||467
1612314300000|2021-02-03 01:05:00|||||||||71
1612314600000|2021-02-03 01:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|129
1612314900000|2021-02-03 01:15:00|||||||||14
1612315200000|2021-02-03 01:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|618
1612315500000|2021-02-03 01:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|415
1612315800000|2021-02-03 01:30:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|326
1612316100000|2021-02-03 01:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|113
1612316400000|2021-02-03 01:40:00|||||||||65
1612316700000|2021-02-03 01:45:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|249
1612317000000|2021-02-03 01:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|306
1612317300000|2021-02-03 01:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|42
1612317600000|2021-02-03 02:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|132
1612317900000|2021-02-03 02:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|461
1612318200000|2021-02-03 02:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1304
1612318500000|2021-02-03 02:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|826
1612318800000|2021-02-03 02:20:00|||||||||107
1612319100000|2021-02-03 02:25:00|||||||||79
1612319400000|2021-02-03 02:30:00|||||||||275
1612319700000|2021-02-03 02:35:00|||||||||181
1612320000000|2021-02-03 02:40:00|||||||||117
1612320300000|2021-02-03 02:45:00|||||||||66
1612320600000|2021-02-03 02:50:00|||||||||18
1612320900000|2021-02-03 02:55:00|||||||||14
1612321200000|2021-02-03 03:00:00|||||||||296
1612321500000|2021-02-03 03:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|198
1612321800000|2021-02-03 03:10:00|||||||||87
1612322100000|2021-02-03 03:15:00|12586.2|12584.2|12585.8|12583.8|12586.2|12584.2|12585.8|12583.8|138
1612322400000|2021-02-03 03:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|206
1612322700000|2021-02-03 03:25:00|||||||||169
1612323000000|2021-02-03 03:30:00|||||||||528
1612323300000|2021-02-03 03:35:00|||||||||223
1612323600000|2021-02-03 03:40:00|||||||||72
1612323900000|2021-02-03 03:45:00|||||||||7
1612324200000|2021-02-03 03:50:00|||||||||8
1612324500000|2021-02-03 03:55:00|||||||||52
1612324800000|2021-02-03 04:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|468
1612325100000|2021-02-03 04:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|275
1612325400000|2021-02-03 04:10:00|||||||||2
1612325700000|2021-02-03 04:15:00|||||||||24
1612326000000|2021-02-03 04:20:00|||||||||3
1612326300000|2021-02-03 04:25:00|||||||||1
1612326600000|2021-02-03 04:30:00|||||||||17
1612326900000|2021-02-03 04:35:00|||||||||5
1612327200000|2021-02-03 04:40:00|||||||||6
1612327500000|2021-02-03 04:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|196
1612327800000|2021-02-03 04:50:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|740
1612328100000|2021-02-03 04:55:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|175
1612328400000|2021-02-03 05:00:00|||||||||6
1612328700000|2021-02-03 05:05:00|||||||||305
1612329000000|2021-02-03 05:10:00|||||||||79
1612329300000|2021-02-03 05:15:00|||||||||3
1612329600000|2021-02-03 05:20:00|||||||||59
1612329900000|2021-02-03 05:25:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|436
1612330200000|2021-02-03 05:30:00|||||||||3
1612330800000|2021-02-03 05:40:00|||||||||17
1612331100000|2021-02-03 05:45:00|||||||||6
1612331400000|2021-02-03 05:50:00|||||||||156
1612331700000|2021-02-03 05:55:00|||||||||53
1612332000000|2021-02-03 06:00:00|||||||||27
1612332300000|2021-02-03 06:05:00|||||||||62
1612332600000|2021-02-03 06:10:00|||||||||357
1612332900000|2021-02-03 06:15:00|||||||||51
1612333200000|2021-02-03 06:20:00|||||||||54
1612333500000|2021-02-03 06:25:00|||||||||11
1612333800000|2021-02-03 06:30:00|||||||||22
1612334100000|2021-02-03 06:35:00|||||||||33
1612334400000|2021-02-03 06:40:00|||||||||16
1612334700000|2021-02-03 06:45:00|||||||||34
1612335000000|2021-02-03 06:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|191
1612335300000|2021-02-03 06:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|180
1612335600000|2021-02-03 07:00:00|||||||||143
1612335900000|2021-02-03 07:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|120
1612336200000|2021-02-03 07:10:00|||||||||100
1612336500000|2021-02-03 07:15:00|||||||||170
1612336800000|2021-02-03 07:20:00|12585|12583|12585|12583|12585|12583|12585|12583|1049
1612337100000|2021-02-03 07:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|171
1612337400000|2021-02-03 07:30:00|12585|12583|12585|12583|12585|12583|12585|12583|587
1612337700000|2021-02-03 07:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|157
1612338000000|2021-02-03 07:40:00|||||||||42
1612338300000|2021-02-03 07:45:00|||||||||118
1612338600000|2021-02-03 07:50:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1087
1612338900000|2021-02-03 07:55:00|||||||||210
1612339200000|2021-02-03 08:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|443
1612339500000|2021-02-03 08:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3810
1612339800000|2021-02-03 08:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1400
1612340100000|2021-02-03 08:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|534
1612340400000|2021-02-03 08:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2297
1612340700000|2021-02-03 08:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|766
1612341000000|2021-02-03 08:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|357
1612341300000|2021-02-03 08:35:00|||||||||86
1612341600000|2021-02-03 08:40:00|||||||||53
1612341900000|2021-02-03 08:45:00|12585|12583|12585|12583|12585|12583|12585|12583|210
1612342200000|2021-02-03 08:50:00|||||||||509
1612342500000|2021-02-03 08:55:00|||||||||544
1612342800000|2021-02-03 09:00:00|||||||||462
1612343100000|2021-02-03 09:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|726
1612343400000|2021-02-03 09:10:00|||||||||13
1612343700000|2021-02-03 09:15:00|||||||||232
1612344000000|2021-02-03 09:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1454
1612344300000|2021-02-03 09:25:00|||||||||274
1612344600000|2021-02-03 09:30:00|12585|12583|12585|12583|12585|12583|12585|12583|1132
1612344900000|2021-02-03 09:35:00|||||||||245
1612345200000|2021-02-03 09:40:00|||||||||74
1612345500000|2021-02-03 09:45:00|||||||||69
1612345800000|2021-02-03 09:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|992
1612346100000|2021-02-03 09:55:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|965
1612346400000|2021-02-03 10:00:00|||||||||399
1612346700000|2021-02-03 10:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|206
1612347000000|2021-02-03 10:10:00|||||||||42
1612347300000|2021-02-03 10:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|857
1612347600000|2021-02-03 10:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|339
1612347900000|2021-02-03 10:25:00|12585|12583|12585|12583|12585|12583|12585|12583|261
1612348200000|2021-02-03 10:30:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|3100
1612348500000|2021-02-03 10:35:00|||||||||35
1612348800000|2021-02-03 10:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1778
1612349100000|2021-02-03 10:45:00|||||||||57
1612349400000|2021-02-03 10:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1780
1612349700000|2021-02-03 10:55:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|657
1612350000000|2021-02-03 11:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|724
1612350300000|2021-02-03 11:05:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|2268
1612350600000|2021-02-03 11:10:00|||||||||54
1612350900000|2021-02-03 11:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|565
1612351200000|2021-02-03 11:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|547
1612351500000|2021-02-03 11:25:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|441
1612351800000|2021-02-03 11:30:00|||||||||1728
1612352100000|2021-02-03 11:35:00|12585|12583|12585|12583|12585|12583|12585|12583|342
1612352400000|2021-02-03 11:40:00|||||||||67
1612352700000|2021-02-03 11:45:00|||||||||29
1612353000000|2021-02-03 11:50:00|||||||||52
1612353300000|2021-02-03 11:55:00|||||||||228
1612353600000|2021-02-03 12:00:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1012
1612353900000|2021-02-03 12:05:00|||||||||154
1612354200000|2021-02-03 12:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|636
1612354500000|2021-02-03 12:15:00|||||||||396
1612354800000|2021-02-03 12:20:00|||||||||185
1612355100000|2021-02-03 12:25:00|||||||||263
1612355400000|2021-02-03 12:30:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12585|12583|933
1612355700000|2021-02-03 12:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|729
1612356000000|2021-02-03 12:40:00|12585|12583|12585|12583|12585|12583|12585|12583|955
1612356300000|2021-02-03 12:45:00|||||||||242
1612356600000|2021-02-03 12:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1585
1612356900000|2021-02-03 12:55:00|12585|12583|12585|12583|12585|12583|12585|12583|446
1612357200000|2021-02-03 13:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2623
1612357500000|2021-02-03 13:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2310
1612357800000|2021-02-03 13:10:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1175
1612358100000|2021-02-03 13:15:00|12584.2|12582.2|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|2877
1612358400000|2021-02-03 13:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2658
1612358700000|2021-02-03 13:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1149
1612359000000|2021-02-03 13:30:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|5053
1612359300000|2021-02-03 13:35:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4362
1612359600000|2021-02-03 13:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|5866
1612359900000|2021-02-03 13:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4578
1612360200000|2021-02-03 13:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1901
1612360500000|2021-02-03 13:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1262
1612360800000|2021-02-03 14:00:00|12581.9|12579.9|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|3086
1612361100000|2021-02-03 14:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2327
1612361400000|2021-02-03 14:10:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2652
1612361700000|2021-02-03 14:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1013
1612362000000|2021-02-03 14:20:00|||||||||452
1612362300000|2021-02-03 14:25:00|12583|12581|12584.2|12582.2|12584.2|12582.2|12583|12581|1668
1612362600000|2021-02-03 14:30:00|12585|12583|12585|12583|12586.5|12584.5|12585|12583|2109
1612362900000|2021-02-03 14:35:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12583.4|12581.4|1822
1612363200000|2021-02-03 14:40:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1441
1612363500000|2021-02-03 14:45:00|12583.4|12581.4|12581.1|12579.1|12584.2|12582.2|12580.7|12578.7|3951
1612363800000|2021-02-03 14:50:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|2210
1612364100000|2021-02-03 14:55:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1385
1612364400000|2021-02-03 15:00:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|3188
1612364700000|2021-02-03 15:05:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|4724
1612365000000|2021-02-03 15:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2597
1612365300000|2021-02-03 15:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|3159
1612365600000|2021-02-03 15:20:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|3940
1612365900000|2021-02-03 15:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1368
1612366200000|2021-02-03 15:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2906
1612366500000|2021-02-03 15:35:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1313
1612366800000|2021-02-03 15:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|997
1612367100000|2021-02-03 15:45:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1109
1612367400000|2021-02-03 15:50:00|12583|12581|12581.9|12579.9|12583.4|12581.4|12581.1|12579.1|886
1612367700000|2021-02-03 15:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1567
1612368000000|2021-02-03 16:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|376
1612368300000|2021-02-03 16:05:00|||||||||1460
1612368600000|2021-02-03 16:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|2320
1612368900000|2021-02-03 16:15:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|8091
1612369200000|2021-02-03 16:20:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2826
1612369500000|2021-02-03 16:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|6827
1612369800000|2021-02-03 16:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|3496
1612370100000|2021-02-03 16:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3042
1612370400000|2021-02-03 16:40:00|||||||||653
1612370700000|2021-02-03 16:45:00|||||||||1062
1612371000000|2021-02-03 16:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1822
1612371300000|2021-02-03 16:55:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3200
1612371600000|2021-02-03 17:00:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|994
1612371900000|2021-02-03 17:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|753
1612372200000|2021-02-03 17:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2348
1612372500000|2021-02-03 17:15:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|1174
1612372800000|2021-02-03 17:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|272
1612373100000|2021-02-03 17:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1234
1612373400000|2021-02-03 17:30:00|||||||||798
1612373700000|2021-02-03 17:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1655
1612374000000|2021-02-03 17:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1923
1612374300000|2021-02-03 17:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1633
1612374600000|2021-02-03 17:50:00|||||||||1671
1612374900000|2021-02-03 17:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|496
1612375200000|2021-02-03 18:00:00|||||||||149
1612375500000|2021-02-03 18:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1343
1612375800000|2021-02-03 18:10:00|||||||||995
1612376100000|2021-02-03 18:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|722
1612376400000|2021-02-03 18:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2841
1612376700000|2021-02-03 18:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|813
1612377000000|2021-02-03 18:30:00|||||||||310
1612377300000|2021-02-03 18:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|3484
1612377600000|2021-02-03 18:40:00|||||||||1239
1612377900000|2021-02-03 18:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|984
1612378200000|2021-02-03 18:50:00|||||||||162
1612378500000|2021-02-03 18:55:00|||||||||425
1612378800000|2021-02-03 19:00:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2118
1612379100000|2021-02-03 19:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|946
1612379400000|2021-02-03 19:10:00|||||||||300
1612379700000|2021-02-03 19:15:00|||||||||635
1612380000000|2021-02-03 19:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1271
1612380300000|2021-02-03 19:25:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2093
1612380600000|2021-02-03 19:30:00|||||||||1360
1612380900000|2021-02-03 19:35:00|||||||||1324
1612381200000|2021-02-03 19:40:00|||||||||859
1612381500000|2021-02-03 19:45:00|||||||||740
1612381800000|2021-02-03 19:50:00|||||||||2265
1612382100000|2021-02-03 19:55:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3122
1612382400000|2021-02-03 20:00:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3257
1612382700000|2021-02-03 20:05:00|||||||||307
1612383000000|2021-02-03 20:10:00|||||||||397
1612383300000|2021-02-03 20:15:00|||||||||309
1612383600000|2021-02-03 20:20:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|933
1612383900000|2021-02-03 20:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2940
1612384200000|2021-02-03 20:30:00|||||||||727
1612384500000|2021-02-03 20:35:00|||||||||441
1612384800000|2021-02-03 20:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1826
1612385100000|2021-02-03 20:45:00|||||||||669
1612385400000|2021-02-03 20:50:00|12579.5|12577.5|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|3769
1612385700000|2021-02-03 20:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3612
1612386000000|2021-02-03 21:00:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1687
1612386300000|2021-02-03 21:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1077
1612386600000|2021-02-03 21:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2026
1612386900000|2021-02-03 21:15:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2371
1612387200000|2021-02-03 21:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|3150
1612387500000|2021-02-03 21:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1437
1612387800000|2021-02-03 21:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1457
1612388100000|2021-02-03 21:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|497
1612388400000|2021-02-03 21:40:00|||||||||2412
1612388700000|2021-02-03 21:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3424
1612389000000|2021-02-03 21:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1051
1612389300000|2021-02-03 21:55:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2809
1612393200000|2021-02-03 23:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|729
1612393500000|2021-02-03 23:05:00|12579.1|12577.1|12579.1|12577.1|12579.1|12577.1|12578.7|12576.7|344
1612393800000|2021-02-03 23:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|258
1612394100000|2021-02-03 23:15:00|||||||||16
1612394400000|2021-02-03 23:20:00|||||||||53
1612394700000|2021-02-03 23:25:00|||||||||64
1612395000000|2021-02-03 23:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|237
1612395300000|2021-02-03 23:35:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12579.1|12577.1|95
1612395600000|2021-02-03 23:40:00|||||||||37
1612395900000|2021-02-03 23:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|526
1612396200000|2021-02-03 23:50:00|||||||||6
1612396500000|2021-02-03 23:55:00|||||||||6
1612396800000|2021-02-04 00:00:00|||||||||32
1612397100000|2021-02-04 00:05:00|||||||||32
1612397400000|2021-02-04 00:10:00|||||||||6
1612397700000|2021-02-04 00:15:00|||||||||116
1612398000000|2021-02-04 00:20:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1957
1612398300000|2021-02-04 00:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|59
1612398600000|2021-02-04 00:30:00|||||||||14
1612398900000|2021-02-04 00:35:00|||||||||75
1612399200000|2021-02-04 00:40:00|12578|12576|12578|12576|12578|12576|12578|12576|556
1612399500000|2021-02-04 00:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|318
1612399800000|2021-02-04 00:50:00|||||||||309
1612400100000|2021-02-04 00:55:00|||||||||42
1612400400000|2021-02-04 01:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|586
1612400700000|2021-02-04 01:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|895
1612401000000|2021-02-04 01:10:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|111
1612401300000|2021-02-04 01:15:00|12577.6|12575.6|12578|12576|12578|12576|12577.6|12575.6|45
1612401600000|2021-02-04 01:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|71
1612401900000|2021-02-04 01:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|248
1612402200000|2021-02-04 01:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|189
1612402500000|2021-02-04 01:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|131
1612402800000|2021-02-04 01:40:00|||||||||71
1612403100000|2021-02-04 01:45:00|||||||||72
1612403400000|2021-02-04 01:50:00|||||||||13
1612403700000|2021-02-04 01:55:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|445
1612404000000|2021-02-04 02:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|54
1612404300000|2021-02-04 02:05:00|||||||||48
1612404600000|2021-02-04 02:10:00|||||||||30
1612405200000|2021-02-04 02:20:00|12578|12576|12578|12576|12578|12576|12578|12576|861
1612405500000|2021-02-04 02:25:00|||||||||1
1612405800000|2021-02-04 02:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|431
1612406100000|2021-02-04 02:35:00|||||||||72
1612406400000|2021-02-04 02:40:00|12578|12576|12578|12576|12578|12576|12578|12576|571
1612406700000|2021-02-04 02:45:00|||||||||2
1612407000000|2021-02-04 02:50:00|||||||||3
1612407300000|2021-02-04 02:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|370
1612407600000|2021-02-04 03:00:00|||||||||1
1612407900000|2021-02-04 03:05:00|||||||||4
1612408200000|2021-02-04 03:10:00|||||||||120
1612408500000|2021-02-04 03:15:00|||||||||440
1612408800000|2021-02-04 03:20:00|||||||||142
1612409100000|2021-02-04 03:25:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|1306
1612409400000|2021-02-04 03:30:00|||||||||2
1612409700000|2021-02-04 03:35:00|12578|12576|12578|12576|12578|12576|12578|12576|444
1612410000000|2021-02-04 03:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|306
1612410300000|2021-02-04 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|208
1612410600000|2021-02-04 03:50:00|||||||||38
1612410900000|2021-02-04 03:55:00|||||||||80
1612411200000|2021-02-04 04:00:00|||||||||677
1612411500000|2021-02-04 04:05:00|||||||||104
1612411800000|2021-02-04 04:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|630
1612412100000|2021-02-04 04:15:00|12578|12576|12578|12576|12578|12576|12578|12576|127
1612412400000|2021-02-04 04:20:00|||||||||93
1612412700000|2021-02-04 04:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|200
1612413000000|2021-02-04 04:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|316
1612413300000|2021-02-04 04:35:00|||||||||2
1612413600000|2021-02-04 04:40:00|||||||||12
1612413900000|2021-02-04 04:45:00|||||||||11
1612414200000|2021-02-04 04:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|729
1612414500000|2021-02-04 04:55:00|||||||||1438
1612414800000|2021-02-04 05:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|93
1612415100000|2021-02-04 05:05:00|||||||||561
1612415400000|2021-02-04 05:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|182
1612415700000|2021-02-04 05:15:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|766
1612416000000|2021-02-04 05:20:00|||||||||8
1612416300000|2021-02-04 05:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|236
1612416600000|2021-02-04 05:30:00|||||||||12
1612416900000|2021-02-04 05:35:00|||||||||59
1612417200000|2021-02-04 05:40:00|||||||||40
1612417500000|2021-02-04 05:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|116
1612417800000|2021-02-04 05:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|127
1612418100000|2021-02-04 05:55:00|||||||||450
1612418400000|2021-02-04 06:00:00|||||||||31
1612418700000|2021-02-04 06:05:00|||||||||31
1612419000000|2021-02-04 06:10:00|||||||||39
1612419300000|2021-02-04 06:15:00|||||||||9
1612419600000|2021-02-04 06:20:00|||||||||205
1612419900000|2021-02-04 06:25:00|||||||||16
1612420200000|2021-02-04 06:30:00|||||||||5
1612420500000|2021-02-04 06:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|106
1612420800000|2021-02-04 06:40:00|||||||||94
1612421100000|2021-02-04 06:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1203
1612421400000|2021-02-04 06:50:00|||||||||188
1612421700000|2021-02-04 06:55:00|||||||||167
1612422000000|2021-02-04 07:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|130
1612422300000|2021-02-04 07:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|198
1612422600000|2021-02-04 07:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|155
1612422900000|2021-02-04 07:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1499
1612423200000|2021-02-04 07:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1375
1612423500000|2021-02-04 07:25:00|||||||||32
1612423800000|2021-02-04 07:30:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1038
1612424100000|2021-02-04 07:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|194
1612424400000|2021-02-04 07:40:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|916
1612424700000|2021-02-04 07:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|386
1612425000000|2021-02-04 07:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|239
1612425300000|2021-02-04 07:55:00|||||||||1005
1612425600000|2021-02-04 08:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2089
1612425900000|2021-02-04 08:05:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2448
1612426200000|2021-02-04 08:10:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|293
1612426500000|2021-02-04 08:15:00|12580.3|12578.3|12580.7|12578.7|12581.1|12579.1|12580.3|12578.3|759
1612426800000|2021-02-04 08:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|296
1612427100000|2021-02-04 08:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|501
1612427400000|2021-02-04 08:30:00|||||||||40
1612427700000|2021-02-04 08:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1105
1612428000000|2021-02-04 08:40:00|||||||||91
1612428300000|2021-02-04 08:45:00|||||||||12
1612428600000|2021-02-04 08:50:00|||||||||250
1612428900000|2021-02-04 08:55:00|||||||||84
1612429200000|2021-02-04 09:00:00|||||||||52
1612429500000|2021-02-04 09:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|556
1612429800000|2021-02-04 09:10:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1019
1612430100000|2021-02-04 09:15:00|||||||||167
1612430400000|2021-02-04 09:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1632
1612430700000|2021-02-04 09:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|386
1612431000000|2021-02-04 09:30:00|||||||||112
1612431300000|2021-02-04 09:35:00|||||||||31
1612431600000|2021-02-04 09:40:00|||||||||184
1612431900000|2021-02-04 09:45:00|||||||||182
1612432200000|2021-02-04 09:50:00|||||||||26
1612432500000|2021-02-04 09:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1140
1612432800000|2021-02-04 10:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3067
1612433100000|2021-02-04 10:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1841
1612433400000|2021-02-04 10:10:00|||||||||65
1612433700000|2021-02-04 10:15:00|||||||||425
1612434000000|2021-02-04 10:20:00|||||||||264
1612434300000|2021-02-04 10:25:00|||||||||223
1612434600000|2021-02-04 10:30:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2121
1612434900000|2021-02-04 10:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|785
1612435200000|2021-02-04 10:40:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|258
1612435500000|2021-02-04 10:45:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|502
1612435800000|2021-02-04 10:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1112
1612436100000|2021-02-04 10:55:00|||||||||261
1612436400000|2021-02-04 11:00:00|||||||||66
1612436700000|2021-02-04 11:05:00|||||||||82
1612437000000|2021-02-04 11:10:00|||||||||168
1612437300000|2021-02-04 11:15:00|||||||||51
1612437600000|2021-02-04 11:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|196
1612437900000|2021-02-04 11:25:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1056
1612438200000|2021-02-04 11:30:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1058
1612438500000|2021-02-04 11:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|889
1612438800000|2021-02-04 11:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|485
1612439100000|2021-02-04 11:45:00|||||||||174
1612439400000|2021-02-04 11:50:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1681
1612439700000|2021-02-04 11:55:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|476
1612440000000|2021-02-04 12:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1631
1612440300000|2021-02-04 12:05:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1896
1612440600000|2021-02-04 12:10:00|||||||||281
1612440900000|2021-02-04 12:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|497
1612441200000|2021-02-04 12:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|823
1612441500000|2021-02-04 12:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|307
1612441800000|2021-02-04 12:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2018
1612442100000|2021-02-04 12:35:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|704
1612442400000|2021-02-04 12:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|299
1612442700000|2021-02-04 12:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1207
1612443000000|2021-02-04 12:50:00|||||||||321
1612443300000|2021-02-04 12:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|970
1612443600000|2021-02-04 13:00:00|||||||||48
1612443900000|2021-02-04 13:05:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1928
1612444200000|2021-02-04 13:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2811
1612444500000|2021-02-04 13:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|272
1612444800000|2021-02-04 13:20:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12576.4|12574.4|5932
1612445100000|2021-02-04 13:25:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|6464
1612445400000|2021-02-04 13:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2991
1612445700000|2021-02-04 13:35:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1790
1612446000000|2021-02-04 13:40:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1808
1612446300000|2021-02-04 13:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3802
1612446600000|2021-02-04 13:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|711
1612446900000|2021-02-04 13:55:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1949
1612447200000|2021-02-04 14:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|921
1612447500000|2021-02-04 14:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|4715
1612447800000|2021-02-04 14:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1258
1612448100000|2021-02-04 14:15:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|1471
1612448400000|2021-02-04 14:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2450
1612448700000|2021-02-04 14:25:00|12578|12576|12578|12576|12578|12576|12578|12576|1824
1612449000000|2021-02-04 14:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1370
1612449300000|2021-02-04 14:35:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|4192
1612449600000|2021-02-04 14:40:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|2368
1612449900000|2021-02-04 14:45:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|6072
1612450200000|2021-02-04 14:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|979
1612450500000|2021-02-04 14:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|4477
1612450800000|2021-02-04 15:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3713
1612451100000|2021-02-04 15:05:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|5657
1612451400000|2021-02-04 15:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2370
1612451700000|2021-02-04 15:15:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2029
1612452000000|2021-02-04 15:20:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|1377
1612452300000|2021-02-04 15:25:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1255
1612452600000|2021-02-04 15:30:00|12578.7|12576.7|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|1792
1612452900000|2021-02-04 15:35:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|4738
1612453200000|2021-02-04 15:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3090
1612453500000|2021-02-04 15:45:00|||||||||1806
1612453800000|2021-02-04 15:50:00|||||||||775
1612454100000|2021-02-04 15:55:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2185
1612454400000|2021-02-04 16:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1209
1612454700000|2021-02-04 16:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1828
1612455000000|2021-02-04 16:10:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1309
1612455300000|2021-02-04 16:15:00|||||||||1395
1612455600000|2021-02-04 16:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|730
1612455900000|2021-02-04 16:25:00|||||||||829
1612456200000|2021-02-04 16:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1547
1612456500000|2021-02-04 16:35:00|||||||||968
1612456800000|2021-02-04 16:40:00|||||||||1327
1612457100000|2021-02-04 16:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1913
1612457400000|2021-02-04 16:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3909
1612457700000|2021-02-04 16:55:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|13320
1612458000000|2021-02-04 17:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|4063
1612458300000|2021-02-04 17:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|5457
1612458600000|2021-02-04 17:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1271
1612458900000|2021-02-04 17:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2288
1612459200000|2021-02-04 17:20:00|||||||||479
1612459500000|2021-02-04 17:25:00|||||||||193
1612459800000|2021-02-04 17:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|578
1612460100000|2021-02-04 17:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2017
1612460400000|2021-02-04 17:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|869
1612460700000|2021-02-04 17:45:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|862
1612461000000|2021-02-04 17:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|753
1612461300000|2021-02-04 17:55:00|||||||||311
1612461600000|2021-02-04 18:00:00|||||||||256
1612461900000|2021-02-04 18:05:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2510
1612462200000|2021-02-04 18:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|975
1612462500000|2021-02-04 18:15:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|305
1612462800000|2021-02-04 18:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|429
1612463100000|2021-02-04 18:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1661
1612463400000|2021-02-04 18:30:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|661
1612463700000|2021-02-04 18:35:00|||||||||436
1612464000000|2021-02-04 18:40:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2739
1612464300000|2021-02-04 18:45:00|||||||||415
1612464600000|2021-02-04 18:50:00|||||||||721
1612464900000|2021-02-04 18:55:00|||||||||555
1612465200000|2021-02-04 19:00:00|||||||||526
1612465500000|2021-02-04 19:05:00|||||||||3195
1612465800000|2021-02-04 19:10:00|||||||||2246
1612466100000|2021-02-04 19:15:00|||||||||1956
1612466400000|2021-02-04 19:20:00|||||||||1164
1612466700000|2021-02-04 19:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|3766
1612467000000|2021-02-04 19:30:00|||||||||809
1612467300000|2021-02-04 19:35:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1414
1612467600000|2021-02-04 19:40:00|||||||||586
1612467900000|2021-02-04 19:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2982
1612468200000|2021-02-04 19:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|3120
1612468500000|2021-02-04 19:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1668
1612468800000|2021-02-04 20:00:00|||||||||1145
1612469100000|2021-02-04 20:05:00|||||||||778
1612469400000|2021-02-04 20:10:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|881
1612469700000|2021-02-04 20:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2380
1612470000000|2021-02-04 20:20:00|||||||||1126
1612470300000|2021-02-04 20:25:00|||||||||882
1612470600000|2021-02-04 20:30:00|||||||||511
1612470900000|2021-02-04 20:35:00|||||||||923
1612471200000|2021-02-04 20:40:00|||||||||2371
1612471500000|2021-02-04 20:45:00|||||||||416
1612471800000|2021-02-04 20:50:00|||||||||978
1612472100000|2021-02-04 20:55:00|||||||||991
1612472400000|2021-02-04 21:00:00|||||||||2176
1612472700000|2021-02-04 21:05:00|||||||||579
1612473000000|2021-02-04 21:10:00|||||||||2812
1612473300000|2021-02-04 21:15:00|||||||||423
1612473600000|2021-02-04 21:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2752
1612473900000|2021-02-04 21:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1686
1612474200000|2021-02-04 21:30:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1119
1612474500000|2021-02-04 21:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|495
1612474800000|2021-02-04 21:40:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2050
1612475100000|2021-02-04 21:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3901
1612475400000|2021-02-04 21:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1292
1612475700000|2021-02-04 21:55:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4055
1612479600000|2021-02-04 23:00:00|12581.9|12579.9|12583|12581|12583.4|12581.4|12581.9|12579.9|572
1612479900000|2021-02-04 23:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|19
1612480200000|2021-02-04 23:10:00|||||||||5
1612480500000|2021-02-04 23:15:00|||||||||5
1612480800000|2021-02-04 23:20:00|||||||||1
1612481100000|2021-02-04 23:25:00|||||||||29
1612481400000|2021-02-04 23:30:00|||||||||5
1612481700000|2021-02-04 23:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|196
1612482000000|2021-02-04 23:40:00|||||||||27
1612482300000|2021-02-04 23:45:00|||||||||12
1612482600000|2021-02-04 23:50:00|||||||||123
1612482900000|2021-02-04 23:55:00|||||||||120
1612483200000|2021-02-05 00:00:00|||||||||275
1612483500000|2021-02-05 00:05:00|||||||||34
1612483800000|2021-02-05 00:10:00|||||||||159
1612484100000|2021-02-05 00:15:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|1238
1612484400000|2021-02-05 00:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|645
1612484700000|2021-02-05 00:25:00|||||||||49
1612485000000|2021-02-05 00:30:00|||||||||102
1612485300000|2021-02-05 00:35:00|||||||||284
1612485600000|2021-02-05 00:40:00|||||||||9
1612485900000|2021-02-05 00:45:00|||||||||2
1612486200000|2021-02-05 00:50:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|924
1612486500000|2021-02-05 00:55:00|||||||||214
1612486800000|2021-02-05 01:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|554
1612487100000|2021-02-05 01:05:00|||||||||164
1612487400000|2021-02-05 01:10:00|||||||||333
1612487700000|2021-02-05 01:15:00|||||||||101
1612488000000|2021-02-05 01:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1869
1612488300000|2021-02-05 01:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|780
1612488600000|2021-02-05 01:30:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|650
1612488900000|2021-02-05 01:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|154
1612489200000|2021-02-05 01:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|653
1612489500000|2021-02-05 01:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|748
1612489800000|2021-02-05 01:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|262
1612490100000|2021-02-05 01:55:00|||||||||3
1612490400000|2021-02-05 02:00:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|805
1612490700000|2021-02-05 02:05:00|||||||||101
1612491000000|2021-02-05 02:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|200
1612491300000|2021-02-05 02:15:00|||||||||3
1612491600000|2021-02-05 02:20:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1258
1612491900000|2021-02-05 02:25:00|||||||||1
1612492200000|2021-02-05 02:30:00|||||||||18
1612492500000|2021-02-05 02:35:00|||||||||32
1612492800000|2021-02-05 02:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|562
1612493100000|2021-02-05 02:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|456
1612493400000|2021-02-05 02:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|128
1612493700000|2021-02-05 02:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|285
1612494000000|2021-02-05 03:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|67
1612494300000|2021-02-05 03:05:00|||||||||21
1612494600000|2021-02-05 03:10:00|||||||||39
1612494900000|2021-02-05 03:15:00|||||||||22
1612495200000|2021-02-05 03:20:00|||||||||428
1612495500000|2021-02-05 03:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|505
1612495800000|2021-02-05 03:30:00|||||||||23
1612496100000|2021-02-05 03:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|543
1612496400000|2021-02-05 03:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|903
1612496700000|2021-02-05 03:45:00|||||||||93
1612497000000|2021-02-05 03:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|375
1612497300000|2021-02-05 03:55:00|||||||||43
1612497600000|2021-02-05 04:00:00|||||||||26
1612497900000|2021-02-05 04:05:00|||||||||33
1612498200000|2021-02-05 04:10:00|||||||||21
1612498500000|2021-02-05 04:15:00|||||||||7
1612498800000|2021-02-05 04:20:00|||||||||26
1612499100000|2021-02-05 04:25:00|||||||||7
1612499400000|2021-02-05 04:30:00|||||||||51
1612499700000|2021-02-05 04:35:00|||||||||17
1612500000000|2021-02-05 04:40:00|||||||||5
1612500300000|2021-02-05 04:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|421
1612500600000|2021-02-05 04:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|104
1612500900000|2021-02-05 04:55:00|||||||||11
1612501200000|2021-02-05 05:00:00|||||||||145
1612501500000|2021-02-05 05:05:00|||||||||8
1612501800000|2021-02-05 05:10:00|12585|12583|12585|12583|12585|12583|12585|12583|314
1612502100000|2021-02-05 05:15:00|||||||||70
1612502400000|2021-02-05 05:20:00|||||||||95
1612502700000|2021-02-05 05:25:00|||||||||33
1612503000000|2021-02-05 05:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|815
1612503300000|2021-02-05 05:35:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|432
1612503600000|2021-02-05 05:40:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|576
1612503900000|2021-02-05 05:45:00|||||||||184
1612504200000|2021-02-05 05:50:00|||||||||10
1612504500000|2021-02-05 05:55:00|||||||||2
1612504800000|2021-02-05 06:00:00|||||||||47
1612505100000|2021-02-05 06:05:00|||||||||40
1612505400000|2021-02-05 06:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|927
1612505700000|2021-02-05 06:15:00|||||||||86
1612506000000|2021-02-05 06:20:00|||||||||49
1612506300000|2021-02-05 06:25:00|||||||||66
1612506600000|2021-02-05 06:30:00|||||||||77
1612506900000|2021-02-05 06:35:00|||||||||146
1612507200000|2021-02-05 06:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|325
1612507500000|2021-02-05 06:45:00|||||||||3
1612507800000|2021-02-05 06:50:00|||||||||161
1612508100000|2021-02-05 06:55:00|||||||||597
1612508400000|2021-02-05 07:00:00|12585|12583|12585|12583|12585|12583|12585|12583|738
1612508700000|2021-02-05 07:05:00|||||||||33
1612509000000|2021-02-05 07:10:00|||||||||52
1612509300000|2021-02-05 07:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|457
1612509600000|2021-02-05 07:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|108
1612509900000|2021-02-05 07:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|174
1612510200000|2021-02-05 07:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|152
1612510500000|2021-02-05 07:35:00|||||||||238
1612510800000|2021-02-05 07:40:00|||||||||255
1612511100000|2021-02-05 07:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|469
1612511400000|2021-02-05 07:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|583
1612511700000|2021-02-05 07:55:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|770
1612512000000|2021-02-05 08:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|746
1612512300000|2021-02-05 08:05:00|12585|12583|12585|12583|12585|12583|12585|12583|2601
1612512600000|2021-02-05 08:10:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1759
1612512900000|2021-02-05 08:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1039
1612513200000|2021-02-05 08:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|526
1612513500000|2021-02-05 08:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1963
1612513800000|2021-02-05 08:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|506
1612514100000|2021-02-05 08:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|943
1612514400000|2021-02-05 08:40:00|||||||||249
1612514700000|2021-02-05 08:45:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|611
1612515000000|2021-02-05 08:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|879
1612515300000|2021-02-05 08:55:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1298
1612515600000|2021-02-05 09:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|240
1612515900000|2021-02-05 09:05:00|||||||||106
1612516200000|2021-02-05 09:10:00|||||||||300
1612516500000|2021-02-05 09:15:00|||||||||121
1612516800000|2021-02-05 09:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|413
1612517100000|2021-02-05 09:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|531
1612517400000|2021-02-05 09:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|597
1612517700000|2021-02-05 09:35:00|||||||||45
1612518000000|2021-02-05 09:40:00|||||||||89
1612518300000|2021-02-05 09:45:00|||||||||78
1612518600000|2021-02-05 09:50:00|||||||||549
1612518900000|2021-02-05 09:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1639
1612519200000|2021-02-05 10:00:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|477
1612519500000|2021-02-05 10:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|117
1612519800000|2021-02-05 10:10:00|||||||||51
1612520100000|2021-02-05 10:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|290
1612520400000|2021-02-05 10:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1072
1612520700000|2021-02-05 10:25:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|929
1612521000000|2021-02-05 10:30:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|216
1612521300000|2021-02-05 10:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2981
1612521600000|2021-02-05 10:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|375
1612521900000|2021-02-05 10:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1092
1612522200000|2021-02-05 10:50:00|||||||||1172
1612522500000|2021-02-05 10:55:00|||||||||950
1612522800000|2021-02-05 11:00:00|12578|12576|12578|12576|12578|12576|12578|12576|663
1612523100000|2021-02-05 11:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3494
1612523400000|2021-02-05 11:10:00|12577.6|12575.6|12578.7|12576.7|12578.7|12576.7|12577.6|12575.6|380
1612523700000|2021-02-05 11:15:00|||||||||293
1612524000000|2021-02-05 11:20:00|12578|12576|12578|12576|12578|12576|12578|12576|2554
1612524300000|2021-02-05 11:25:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1089
1612524600000|2021-02-05 11:30:00|||||||||71
1612524900000|2021-02-05 11:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2735
1612525200000|2021-02-05 11:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|269
1612525500000|2021-02-05 11:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|249
1612525800000|2021-02-05 11:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1232
1612526100000|2021-02-05 11:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3172
1612526400000|2021-02-05 12:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1895
1612526700000|2021-02-05 12:05:00|||||||||776
1612527000000|2021-02-05 12:10:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1044
1612527300000|2021-02-05 12:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|843
1612527600000|2021-02-05 12:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1738
1612527900000|2021-02-05 12:25:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|713
1612528200000|2021-02-05 12:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1571
1612528500000|2021-02-05 12:35:00|||||||||2495
1612528800000|2021-02-05 12:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1271
1612529100000|2021-02-05 12:45:00|||||||||639
1612529400000|2021-02-05 12:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|4074
1612529700000|2021-02-05 12:55:00|12578|12576|12578|12576|12578|12576|12578|12576|640
1612530000000|2021-02-05 13:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2433
1612530300000|2021-02-05 13:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2735
1612530600000|2021-02-05 13:10:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|6514
1612530900000|2021-02-05 13:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1815
1612531200000|2021-02-05 13:20:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574|12572|10058
1612531500000|2021-02-05 13:25:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3889
1612531800000|2021-02-05 13:30:00|12576|12574|12581.9|12579.9|12583|12581|12576|12574|11897
1612532100000|2021-02-05 13:35:00|12582.6|12580.6|12582.6|12580.6|12585.8|12583.8|12582.6|12580.6|8730
1612532400000|2021-02-05 13:40:00|12583.4|12581.4|12583.4|12581.4|12585|12583|12583.4|12581.4|8601
1612532700000|2021-02-05 13:45:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|3783
1612533000000|2021-02-05 13:50:00|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12578.7|12576.7|7597
1612533300000|2021-02-05 13:55:00|12578.7|12576.7|12575.6|12573.6|12578.7|12576.7|12573.3|12571.3|14076
1612533600000|2021-02-05 14:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|6491
1612533900000|2021-02-05 14:05:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12571.7|12569.7|9286
1612534200000|2021-02-05 14:10:00|12575.6|12573.6|12578.7|12576.7|12580.3|12578.3|12575.6|12573.6|7813
1612534500000|2021-02-05 14:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|5224
1612534800000|2021-02-05 14:20:00|12579.5|12577.5|12583.4|12581.4|12583.4|12581.4|12579.5|12577.5|7896
1612535100000|2021-02-05 14:25:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|5241
1612535400000|2021-02-05 14:30:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|6777
1612535700000|2021-02-05 14:35:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|9369
1612536000000|2021-02-05 14:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2198
1612536300000|2021-02-05 14:45:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|4335
1612536600000|2021-02-05 14:50:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.1|12586.1|4319
1612536900000|2021-02-05 14:55:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12588.1|12586.1|5412
1612537200000|2021-02-05 15:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|3409
1612537500000|2021-02-05 15:05:00|12588.9|12586.9|12585.8|12583.8|12588.9|12586.9|12585.8|12583.8|6212
1612537800000|2021-02-05 15:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2599
1612538100000|2021-02-05 15:15:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|767
1612538400000|2021-02-05 15:20:00|12588.9|12586.9|12585.8|12583.8|12588.9|12586.9|12585.8|12583.8|957
1612538700000|2021-02-05 15:25:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|3732
1612539000000|2021-02-05 15:30:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|3905
1612539300000|2021-02-05 15:35:00|12585|12583|12582.6|12580.6|12585|12583|12582.6|12580.6|5375
1612539600000|2021-02-05 15:40:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2872
1612539900000|2021-02-05 15:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2367
1612540200000|2021-02-05 15:50:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3033
1612540500000|2021-02-05 15:55:00|12579.5|12577.5|12581.9|12579.9|12581.9|12579.9|12578.7|12576.7|7697
1612540800000|2021-02-05 16:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|4777
1612541100000|2021-02-05 16:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1577
1612541400000|2021-02-05 16:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1542
1612541700000|2021-02-05 16:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1557
1612542000000|2021-02-05 16:20:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1109
1612542300000|2021-02-05 16:25:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|918
1612542600000|2021-02-05 16:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|897
1612542900000|2021-02-05 16:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2168
1612543200000|2021-02-05 16:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|981
1612543500000|2021-02-05 16:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|907
1612543800000|2021-02-05 16:50:00|12584.2|12582.2|12586.5|12584.5|12587.3|12585.3|12584.2|12582.2|4932
1612544100000|2021-02-05 16:55:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|574
1612544400000|2021-02-05 17:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12585|12583|2003
1612544700000|2021-02-05 17:05:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1032
1612545000000|2021-02-05 17:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2198
1612545300000|2021-02-05 17:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|4362
1612545600000|2021-02-05 17:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|479
1612545900000|2021-02-05 17:25:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|982
1612546200000|2021-02-05 17:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2087
1612546500000|2021-02-05 17:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|761
1612546800000|2021-02-05 17:40:00|||||||||732
1612547100000|2021-02-05 17:45:00|||||||||296
1612547400000|2021-02-05 17:50:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1059
1612547700000|2021-02-05 17:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|325
1612548000000|2021-02-05 18:00:00|||||||||1298
1612548300000|2021-02-05 18:05:00|||||||||188
1612548600000|2021-02-05 18:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1948
1612548900000|2021-02-05 18:15:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1177
1612549200000|2021-02-05 18:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1627
1612549500000|2021-02-05 18:25:00|||||||||44
1612549800000|2021-02-05 18:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|552
1612550100000|2021-02-05 18:35:00|||||||||316
1612550400000|2021-02-05 18:40:00|||||||||417
1612550700000|2021-02-05 18:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|436
1612551000000|2021-02-05 18:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1434
1612551300000|2021-02-05 18:55:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2116
1612551600000|2021-02-05 19:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|689
1612551900000|2021-02-05 19:05:00|||||||||798
1612552200000|2021-02-05 19:10:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3864
1612552500000|2021-02-05 19:15:00|||||||||361
1612552800000|2021-02-05 19:20:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1411
1612553100000|2021-02-05 19:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1156
1612553400000|2021-02-05 19:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|845
1612553700000|2021-02-05 19:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|972
1612554000000|2021-02-05 19:40:00|||||||||3637
1612554300000|2021-02-05 19:45:00|||||||||2079
1612554600000|2021-02-05 19:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1480
1612554900000|2021-02-05 19:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3752
1612555200000|2021-02-05 20:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3130
1612555500000|2021-02-05 20:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2105
1612555800000|2021-02-05 20:10:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1789
1612556100000|2021-02-05 20:15:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3969
1612556400000|2021-02-05 20:20:00|||||||||388
1612556700000|2021-02-05 20:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3184
1612557000000|2021-02-05 20:30:00|||||||||198
1612557300000|2021-02-05 20:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1142
1612557600000|2021-02-05 20:40:00|||||||||824
1612557900000|2021-02-05 20:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2304
1612558200000|2021-02-05 20:50:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|5716
1612558500000|2021-02-05 20:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2602
1612558800000|2021-02-05 21:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|5128
1612559100000|2021-02-05 21:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2757
1612559400000|2021-02-05 21:10:00|||||||||119
1612559700000|2021-02-05 21:15:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|3086
1612560000000|2021-02-05 21:20:00|||||||||902
1612560300000|2021-02-05 21:25:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|1226
1612560600000|2021-02-05 21:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|513
1612560900000|2021-02-05 21:35:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|283
1612561200000|2021-02-05 21:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|607
1612561500000|2021-02-05 21:45:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2901
1612561800000|2021-02-05 21:50:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|502
1612562100000|2021-02-05 21:55:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1870
1612738800000|2021-02-07 23:00:00|12581.1|12579.1|12578.7|12576.7|12581.9|12579.9|12578|12576|1680
1612739100000|2021-02-07 23:05:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|322
1612739400000|2021-02-07 23:10:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|416
1612739700000|2021-02-07 23:15:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|137
1612740000000|2021-02-07 23:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|96
1612740300000|2021-02-07 23:25:00|||||||||1
1612740600000|2021-02-07 23:30:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|120
1612740900000|2021-02-07 23:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|444
1612741200000|2021-02-07 23:40:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|451
1612741500000|2021-02-07 23:45:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|119
1612741800000|2021-02-07 23:50:00|||||||||108
1612742100000|2021-02-07 23:55:00|||||||||44
1612742400000|2021-02-08 00:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|656
1612742700000|2021-02-08 00:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|800
1612743000000|2021-02-08 00:10:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|847
1612743300000|2021-02-08 00:15:00|||||||||9
1612743600000|2021-02-08 00:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|596
1612743900000|2021-02-08 00:25:00|||||||||8
1612744200000|2021-02-08 00:30:00|||||||||203
1612744500000|2021-02-08 00:35:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|445
1612744800000|2021-02-08 00:40:00|||||||||65
1612745100000|2021-02-08 00:45:00|||||||||24
1612745700000|2021-02-08 00:55:00|||||||||2
1612746000000|2021-02-08 01:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1552
1612746300000|2021-02-08 01:05:00|||||||||1
1612746600000|2021-02-08 01:10:00|||||||||51
1612746900000|2021-02-08 01:15:00|||||||||763
1612747200000|2021-02-08 01:20:00|||||||||4
1612747500000|2021-02-08 01:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|585
1612747800000|2021-02-08 01:30:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|186
1612748100000|2021-02-08 01:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|490
1612748400000|2021-02-08 01:40:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12579.1|12577.1|88
1612748700000|2021-02-08 01:45:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|639
1612749000000|2021-02-08 01:50:00|||||||||402
1612749300000|2021-02-08 01:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|39
1612749600000|2021-02-08 02:00:00|||||||||5
1612749900000|2021-02-08 02:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|248
1612750200000|2021-02-08 02:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1457
1612750500000|2021-02-08 02:15:00|||||||||140
1612750800000|2021-02-08 02:20:00|||||||||52
1612751100000|2021-02-08 02:25:00|||||||||43
1612751400000|2021-02-08 02:30:00|||||||||179
1612751700000|2021-02-08 02:35:00|||||||||268
1612752000000|2021-02-08 02:40:00|||||||||1
1612752300000|2021-02-08 02:45:00|||||||||319
1612752600000|2021-02-08 02:50:00|||||||||77
1612752900000|2021-02-08 02:55:00|||||||||240
1612753200000|2021-02-08 03:00:00|||||||||44
1612753500000|2021-02-08 03:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|166
1612753800000|2021-02-08 03:10:00|||||||||261
1612754100000|2021-02-08 03:15:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|360
1612754400000|2021-02-08 03:20:00|||||||||141
1612754700000|2021-02-08 03:25:00|||||||||8
1612755000000|2021-02-08 03:30:00|||||||||113
1612755300000|2021-02-08 03:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|194
1612755600000|2021-02-08 03:40:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|330
1612755900000|2021-02-08 03:45:00|||||||||60
1612756200000|2021-02-08 03:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|316
1612756500000|2021-02-08 03:55:00|||||||||3
1612756800000|2021-02-08 04:00:00|||||||||1
1612757100000|2021-02-08 04:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|328
1612757400000|2021-02-08 04:10:00|||||||||255
1612757700000|2021-02-08 04:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|9
1612758000000|2021-02-08 04:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|86
1612758300000|2021-02-08 04:25:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|1511
1612758600000|2021-02-08 04:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|117
1612758900000|2021-02-08 04:35:00|||||||||98
1612759200000|2021-02-08 04:40:00|12578|12576|12577.6|12575.6|12578|12576|12577.2|12575.2|1591
1612759500000|2021-02-08 04:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|121
1612759800000|2021-02-08 04:50:00|12578|12576|12578|12576|12578|12576|12578|12576|312
1612760100000|2021-02-08 04:55:00|||||||||6
1612760400000|2021-02-08 05:00:00|||||||||4
1612760700000|2021-02-08 05:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|93
1612761000000|2021-02-08 05:10:00|||||||||27
1612761300000|2021-02-08 05:15:00|||||||||6
1612761600000|2021-02-08 05:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|490
1612761900000|2021-02-08 05:25:00|||||||||10
1612762200000|2021-02-08 05:30:00|||||||||77
1612762500000|2021-02-08 05:35:00|12578|12576|12578|12576|12578|12576|12578|12576|156
1612762800000|2021-02-08 05:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|35
1612763100000|2021-02-08 05:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|479
1612763400000|2021-02-08 05:50:00|||||||||62
1612763700000|2021-02-08 05:55:00|||||||||29
1612764000000|2021-02-08 06:00:00|12578|12576|12578|12576|12578.3|12576.3|12578|12576|243
1612764300000|2021-02-08 06:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|155
1612764600000|2021-02-08 06:10:00|||||||||30
1612764900000|2021-02-08 06:15:00|||||||||111
1612765200000|2021-02-08 06:20:00|||||||||47
1612765500000|2021-02-08 06:25:00|||||||||3
1612765800000|2021-02-08 06:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|104
1612766100000|2021-02-08 06:35:00|12578|12576|12578|12576|12578|12576|12578|12576|31
1612766400000|2021-02-08 06:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|262
1612766700000|2021-02-08 06:45:00|||||||||33
1612767000000|2021-02-08 06:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|193
1612767300000|2021-02-08 06:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|238
1612767600000|2021-02-08 07:00:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|677
1612767900000|2021-02-08 07:05:00|||||||||71
1612768200000|2021-02-08 07:10:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|362
1612768500000|2021-02-08 07:15:00|12577.2|12575.2|12577.2|12575.2|12577.6|12575.6|12577.2|12575.2|133
1612768800000|2021-02-08 07:20:00|12578|12576|12578|12576|12578|12576|12578|12576|89
1612769100000|2021-02-08 07:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|155
1612769400000|2021-02-08 07:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|187
1612769700000|2021-02-08 07:35:00|12578|12576|12578|12576|12578|12576|12578|12576|32
1612770000000|2021-02-08 07:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|426
1612770300000|2021-02-08 07:45:00|||||||||244
1612770600000|2021-02-08 07:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1721
1612770900000|2021-02-08 07:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1063
1612771200000|2021-02-08 08:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|257
1612771500000|2021-02-08 08:05:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|633
1612771800000|2021-02-08 08:10:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|2059
1612772100000|2021-02-08 08:15:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12574|12572|2461
1612772400000|2021-02-08 08:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|741
1612772700000|2021-02-08 08:25:00|||||||||783
1612773000000|2021-02-08 08:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|399
1612773300000|2021-02-08 08:35:00|||||||||24
1612773600000|2021-02-08 08:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|397
1612773900000|2021-02-08 08:45:00|||||||||57
1612774200000|2021-02-08 08:50:00|||||||||411
1612774500000|2021-02-08 08:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|527
1612774800000|2021-02-08 09:00:00|||||||||281
1612775100000|2021-02-08 09:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|721
1612775400000|2021-02-08 09:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|329
1612775700000|2021-02-08 09:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|572
1612776000000|2021-02-08 09:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|495
1612776300000|2021-02-08 09:25:00|||||||||179
1612776600000|2021-02-08 09:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2173
1612776900000|2021-02-08 09:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|685
1612777200000|2021-02-08 09:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1631
1612777500000|2021-02-08 09:45:00|||||||||353
1612777800000|2021-02-08 09:50:00|||||||||328
1612778100000|2021-02-08 09:55:00|||||||||979
1612778400000|2021-02-08 10:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|148
1612778700000|2021-02-08 10:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|333
1612779000000|2021-02-08 10:10:00|||||||||1199
1612779300000|2021-02-08 10:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|521
1612779600000|2021-02-08 10:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|598
1612779900000|2021-02-08 10:25:00|||||||||186
1612780200000|2021-02-08 10:30:00|||||||||209
1612780500000|2021-02-08 10:35:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|322
1612780800000|2021-02-08 10:40:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|226
1612781100000|2021-02-08 10:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576|12574|575
1612781400000|2021-02-08 10:50:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3388
1612781700000|2021-02-08 10:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|852
1612782000000|2021-02-08 11:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1318
1612782300000|2021-02-08 11:05:00|||||||||92
1612782600000|2021-02-08 11:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2079
1612782900000|2021-02-08 11:15:00|12574|12572|12574|12572|12574|12572|12574|12572|676
1612783200000|2021-02-08 11:20:00|||||||||1063
1612783500000|2021-02-08 11:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2516
1612783800000|2021-02-08 11:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1065
1612784100000|2021-02-08 11:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|702
1612784400000|2021-02-08 11:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2252
1612784700000|2021-02-08 11:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|459
1612785000000|2021-02-08 11:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|132
1612785300000|2021-02-08 11:55:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1549
1612785600000|2021-02-08 12:00:00|||||||||275
1612785900000|2021-02-08 12:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|295
1612786200000|2021-02-08 12:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|267
1612786500000|2021-02-08 12:15:00|||||||||373
1612786800000|2021-02-08 12:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|525
1612787100000|2021-02-08 12:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|941
1612787400000|2021-02-08 12:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2452
1612787700000|2021-02-08 12:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|637
1612788000000|2021-02-08 12:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1447
1612788300000|2021-02-08 12:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1704
1612788600000|2021-02-08 12:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1147
1612788900000|2021-02-08 12:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2240
1612789200000|2021-02-08 13:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1719
1612789500000|2021-02-08 13:05:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|3591
1612789800000|2021-02-08 13:10:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|2054
1612790100000|2021-02-08 13:15:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1323
1612790400000|2021-02-08 13:20:00|12574|12572|12573.3|12571.3|12574|12572|12572.5|12570.5|2875
1612790700000|2021-02-08 13:25:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1455
1612791000000|2021-02-08 13:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|882
1612791300000|2021-02-08 13:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|3151
1612791600000|2021-02-08 13:40:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|5176
1612791900000|2021-02-08 13:45:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|4111
1612792200000|2021-02-08 13:50:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|5371
1612792500000|2021-02-08 13:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3029
1612792800000|2021-02-08 14:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1837
1612793100000|2021-02-08 14:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1661
1612793400000|2021-02-08 14:10:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1680
1612793700000|2021-02-08 14:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|905
1612794000000|2021-02-08 14:20:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1511
1612794300000|2021-02-08 14:25:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|3986
1612794600000|2021-02-08 14:30:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3993
1612794900000|2021-02-08 14:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1789
1612795200000|2021-02-08 14:40:00|||||||||2204
1612795500000|2021-02-08 14:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|760
1612795800000|2021-02-08 14:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1727
1612796100000|2021-02-08 14:55:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2120
1612796400000|2021-02-08 15:00:00|12574|12572|12574|12572|12574|12572|12574|12572|1547
1612796700000|2021-02-08 15:05:00|||||||||1080
1612797000000|2021-02-08 15:10:00|||||||||692
1612797300000|2021-02-08 15:15:00|||||||||2938
1612797600000|2021-02-08 15:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|3619
1612797900000|2021-02-08 15:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|4457
1612798200000|2021-02-08 15:30:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|4500
1612798500000|2021-02-08 15:35:00|12574|12572|12576.4|12574.4|12576.4|12574.4|12574|12572|959
1612798800000|2021-02-08 15:40:00|||||||||1292
1612799100000|2021-02-08 15:45:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|2631
1612799400000|2021-02-08 15:50:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|8990
1612799700000|2021-02-08 15:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3949
1612800000000|2021-02-08 16:00:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578|12576|5827
1612800300000|2021-02-08 16:05:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|3579
1612800600000|2021-02-08 16:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|650
1612800900000|2021-02-08 16:15:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3937
1612801200000|2021-02-08 16:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3131
1612801500000|2021-02-08 16:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1402
1612801800000|2021-02-08 16:30:00|||||||||1053
1612802100000|2021-02-08 16:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1798
1612802400000|2021-02-08 16:40:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3123
1612802700000|2021-02-08 16:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3101
1612803000000|2021-02-08 16:50:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2644
1612803300000|2021-02-08 16:55:00|||||||||2611
1612803600000|2021-02-08 17:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3004
1612803900000|2021-02-08 17:05:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|859
1612804200000|2021-02-08 17:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4688
1612804500000|2021-02-08 17:15:00|||||||||712
1612804800000|2021-02-08 17:20:00|||||||||282
1612805100000|2021-02-08 17:25:00|||||||||264
1612805400000|2021-02-08 17:30:00|||||||||295
1612805700000|2021-02-08 17:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|996
1612806000000|2021-02-08 17:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1910
1612806300000|2021-02-08 17:45:00|||||||||1082
1612806600000|2021-02-08 17:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|991
1612806900000|2021-02-08 17:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|831
1612807200000|2021-02-08 18:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1863
1612807500000|2021-02-08 18:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1783
1612807800000|2021-02-08 18:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2125
1612808100000|2021-02-08 18:15:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1585
1612808400000|2021-02-08 18:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1287
1612808700000|2021-02-08 18:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|412
1612809000000|2021-02-08 18:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1431
1612809300000|2021-02-08 18:35:00|||||||||374
1612809600000|2021-02-08 18:40:00|||||||||134
1612809900000|2021-02-08 18:45:00|||||||||447
1612810200000|2021-02-08 18:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|2789
1612810500000|2021-02-08 18:55:00|||||||||1262
1612810800000|2021-02-08 19:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|413
1612811100000|2021-02-08 19:05:00|||||||||246
1612811400000|2021-02-08 19:10:00|||||||||572
1612811700000|2021-02-08 19:15:00|||||||||399
1612812000000|2021-02-08 19:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2563
1612812300000|2021-02-08 19:25:00|||||||||890
1612812600000|2021-02-08 19:30:00|||||||||1469
1612812900000|2021-02-08 19:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|728
1612813200000|2021-02-08 19:40:00|||||||||358
1612813500000|2021-02-08 19:45:00|||||||||331
1612813800000|2021-02-08 19:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1203
1612814100000|2021-02-08 19:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1915
1612814400000|2021-02-08 20:00:00|12574|12572|12574|12572|12574|12572|12574|12572|1179
1612814700000|2021-02-08 20:05:00|||||||||491
1612815000000|2021-02-08 20:10:00|||||||||544
1612815300000|2021-02-08 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2289
1612815600000|2021-02-08 20:20:00|||||||||510
1612815900000|2021-02-08 20:25:00|||||||||1267
1612816200000|2021-02-08 20:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2170
1612816500000|2021-02-08 20:35:00|||||||||1012
1612816800000|2021-02-08 20:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1558
1612817100000|2021-02-08 20:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1622
1612817400000|2021-02-08 20:50:00|||||||||891
1612817700000|2021-02-08 20:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2164
1612818000000|2021-02-08 21:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3062
1612818300000|2021-02-08 21:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|473
1612818600000|2021-02-08 21:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1171
1612818900000|2021-02-08 21:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|843
1612819200000|2021-02-08 21:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2185
1612819500000|2021-02-08 21:25:00|||||||||713
1612819800000|2021-02-08 21:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|3453
1612820100000|2021-02-08 21:35:00|||||||||712
1612820400000|2021-02-08 21:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2020
1612820700000|2021-02-08 21:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1501
1612821000000|2021-02-08 21:50:00|||||||||2175
1612821300000|2021-02-08 21:55:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12573.3|12571.3|2860
1612825200000|2021-02-08 23:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2678
1612825500000|2021-02-08 23:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1221
1612825800000|2021-02-08 23:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|894
1612826100000|2021-02-08 23:15:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|388
1612826400000|2021-02-08 23:20:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|892
1612826700000|2021-02-08 23:25:00|||||||||293
1612827000000|2021-02-08 23:30:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|591
1612827300000|2021-02-08 23:35:00|||||||||619
1612827600000|2021-02-08 23:40:00|||||||||453
1612827900000|2021-02-08 23:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|533
1612828200000|2021-02-08 23:50:00|12574|12572|12574|12572|12574|12572|12574|12572|322
1612828500000|2021-02-08 23:55:00|||||||||301
1612828800000|2021-02-09 00:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|657
1612829100000|2021-02-09 00:05:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|752
1612829400000|2021-02-09 00:10:00|||||||||324
1612829700000|2021-02-09 00:15:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|795
1612830000000|2021-02-09 00:20:00|||||||||556
1612830300000|2021-02-09 00:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1317
1612830600000|2021-02-09 00:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|432
1612830900000|2021-02-09 00:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|642
1612831200000|2021-02-09 00:40:00|||||||||7
1612831500000|2021-02-09 00:45:00|||||||||485
1612831800000|2021-02-09 00:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|169
1612832100000|2021-02-09 00:55:00|||||||||167
1612832400000|2021-02-09 01:00:00|||||||||537
1612832700000|2021-02-09 01:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|410
1612833000000|2021-02-09 01:10:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|754
1612833300000|2021-02-09 01:15:00|||||||||103
1612833600000|2021-02-09 01:20:00|||||||||5
1612833900000|2021-02-09 01:25:00|||||||||173
1612834200000|2021-02-09 01:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|123
1612834500000|2021-02-09 01:35:00|||||||||9
1612834800000|2021-02-09 01:40:00|||||||||16
1612835100000|2021-02-09 01:45:00|||||||||7
1612835400000|2021-02-09 01:50:00|||||||||7
1612835700000|2021-02-09 01:55:00|||||||||12
1612836300000|2021-02-09 02:05:00|||||||||47
1612836600000|2021-02-09 02:10:00|12574|12572|12574.4|12572.4|12574.8|12572.8|12574|12572|1326
1612836900000|2021-02-09 02:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|299
1612837200000|2021-02-09 02:20:00|||||||||4
1612837500000|2021-02-09 02:25:00|||||||||9
1612837800000|2021-02-09 02:30:00|||||||||15
1612838100000|2021-02-09 02:35:00|||||||||212
1612838400000|2021-02-09 02:40:00|||||||||15
1612838700000|2021-02-09 02:45:00|||||||||31
1612839000000|2021-02-09 02:50:00|||||||||31
1612839300000|2021-02-09 02:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|154
1612839600000|2021-02-09 03:00:00|||||||||399
1612839900000|2021-02-09 03:05:00|||||||||127
1612840200000|2021-02-09 03:10:00|||||||||151
1612840500000|2021-02-09 03:15:00|||||||||34
1612840800000|2021-02-09 03:20:00|||||||||375
1612841100000|2021-02-09 03:25:00|||||||||37
1612841400000|2021-02-09 03:30:00|||||||||7
1612841700000|2021-02-09 03:35:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|332
1612842000000|2021-02-09 03:40:00|||||||||5
1612842300000|2021-02-09 03:45:00|||||||||5
1612842600000|2021-02-09 03:50:00|||||||||165
1612842900000|2021-02-09 03:55:00|||||||||6
1612843200000|2021-02-09 04:00:00|||||||||105
1612843500000|2021-02-09 04:05:00|||||||||12
1612843800000|2021-02-09 04:10:00|||||||||13
1612844100000|2021-02-09 04:15:00|||||||||14
1612844400000|2021-02-09 04:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|263
1612844700000|2021-02-09 04:25:00|||||||||177
1612845000000|2021-02-09 04:30:00|||||||||228
1612845300000|2021-02-09 04:35:00|||||||||625
1612845600000|2021-02-09 04:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|59
1612845900000|2021-02-09 04:45:00|||||||||23
1612846200000|2021-02-09 04:50:00|||||||||59
1612846500000|2021-02-09 04:55:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1612
1612846800000|2021-02-09 05:00:00|||||||||611
1612847100000|2021-02-09 05:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|295
1612847400000|2021-02-09 05:10:00|||||||||16
1612847700000|2021-02-09 05:15:00|||||||||735
1612848000000|2021-02-09 05:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|817
1612848300000|2021-02-09 05:25:00|||||||||128
1612848600000|2021-02-09 05:30:00|||||||||128
1612848900000|2021-02-09 05:35:00|||||||||320
1612849200000|2021-02-09 05:40:00|||||||||46
1612849500000|2021-02-09 05:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|332
1612849800000|2021-02-09 05:50:00|||||||||71
1612850100000|2021-02-09 05:55:00|||||||||113
1612850400000|2021-02-09 06:00:00|||||||||112
1612850700000|2021-02-09 06:05:00|12574|12572|12574|12572|12574|12572|12574|12572|156
1612851000000|2021-02-09 06:10:00|||||||||20
1612851300000|2021-02-09 06:15:00|||||||||64
1612851600000|2021-02-09 06:20:00|||||||||57
1612851900000|2021-02-09 06:25:00|||||||||223
1612852200000|2021-02-09 06:30:00|||||||||14
1612852500000|2021-02-09 06:35:00|||||||||138
1612852800000|2021-02-09 06:40:00|||||||||115
1612853100000|2021-02-09 06:45:00|||||||||367
1612853400000|2021-02-09 06:50:00|||||||||75
1612853700000|2021-02-09 06:55:00|||||||||37
1612854000000|2021-02-09 07:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|161
1612854300000|2021-02-09 07:05:00|||||||||37
1612854600000|2021-02-09 07:10:00|||||||||106
1612854900000|2021-02-09 07:15:00|12574|12572|12574|12572|12574|12572|12574|12572|652
1612855200000|2021-02-09 07:20:00|||||||||243
1612855500000|2021-02-09 07:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|351
1612855800000|2021-02-09 07:30:00|||||||||772
1612856100000|2021-02-09 07:35:00|||||||||146
1612856400000|2021-02-09 07:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|588
1612856700000|2021-02-09 07:45:00|||||||||188
1612857000000|2021-02-09 07:50:00|||||||||80
1612857300000|2021-02-09 07:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|520
1612857600000|2021-02-09 08:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|968
1612857900000|2021-02-09 08:05:00|||||||||465
1612858200000|2021-02-09 08:10:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|709
1612858500000|2021-02-09 08:15:00|||||||||153
1612858800000|2021-02-09 08:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|641
1612859100000|2021-02-09 08:25:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1505
1612859400000|2021-02-09 08:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|544
1612859700000|2021-02-09 08:35:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1198
1612860000000|2021-02-09 08:40:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1572
1612860300000|2021-02-09 08:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|260
1612860600000|2021-02-09 08:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1574
1612860900000|2021-02-09 08:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1010
1612861200000|2021-02-09 09:00:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|2257
1612861500000|2021-02-09 09:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|728
1612861800000|2021-02-09 09:10:00|12578|12576|12578|12576|12578|12576|12578|12576|612
1612862100000|2021-02-09 09:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|399
1612862400000|2021-02-09 09:20:00|12578|12576|12578|12576|12578|12576|12578|12576|1737
1612862700000|2021-02-09 09:25:00|||||||||247
1612863000000|2021-02-09 09:30:00|||||||||342
1612863300000|2021-02-09 09:35:00|||||||||269
1612863600000|2021-02-09 09:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|384
1612863900000|2021-02-09 09:45:00|12578|12576|12578|12576|12578|12576|12578|12576|381
1612864200000|2021-02-09 09:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1055
1612864500000|2021-02-09 09:55:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|481
1612864800000|2021-02-09 10:00:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1211
1612865100000|2021-02-09 10:05:00|||||||||112
1612865400000|2021-02-09 10:10:00|||||||||161
1612865700000|2021-02-09 10:15:00|||||||||442
1612866000000|2021-02-09 10:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1527
1612866300000|2021-02-09 10:25:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1855
1612866600000|2021-02-09 10:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|727
1612866900000|2021-02-09 10:35:00|||||||||167
1612867200000|2021-02-09 10:40:00|12578|12576|12578|12576|12578|12576|12578|12576|165
1612867500000|2021-02-09 10:45:00|||||||||108
1612867800000|2021-02-09 10:50:00|||||||||245
1612868100000|2021-02-09 10:55:00|||||||||129
1612868400000|2021-02-09 11:00:00|||||||||115
1612868700000|2021-02-09 11:05:00|||||||||271
1612869000000|2021-02-09 11:10:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1048
1612869300000|2021-02-09 11:15:00|||||||||94
1612869600000|2021-02-09 11:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|590
1612869900000|2021-02-09 11:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|772
1612870200000|2021-02-09 11:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|400
1612870500000|2021-02-09 11:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|413
1612870800000|2021-02-09 11:40:00|||||||||164
1612871100000|2021-02-09 11:45:00|||||||||275
1612871400000|2021-02-09 11:50:00|12578|12576|12578|12576|12578|12576|12578|12576|824
1612871700000|2021-02-09 11:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|671
1612872000000|2021-02-09 12:00:00|||||||||289
1612872300000|2021-02-09 12:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3122
1612872600000|2021-02-09 12:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|292
1612872900000|2021-02-09 12:15:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1038
1612873200000|2021-02-09 12:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|382
1612873500000|2021-02-09 12:25:00|||||||||459
1612873800000|2021-02-09 12:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1280
1612874100000|2021-02-09 12:35:00|||||||||326
1612874400000|2021-02-09 12:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3479
1612874700000|2021-02-09 12:45:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1161
1612875000000|2021-02-09 12:50:00|||||||||637
1612875300000|2021-02-09 12:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|575
1612875600000|2021-02-09 13:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1609
1612875900000|2021-02-09 13:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3873
1612876200000|2021-02-09 13:10:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|3059
1612876500000|2021-02-09 13:15:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|1468
1612876800000|2021-02-09 13:20:00|12575.6|12573.6|12573.3|12571.3|12576.4|12574.4|12573.3|12571.3|6438
1612877100000|2021-02-09 13:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|2602
1612877400000|2021-02-09 13:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2199
1612877700000|2021-02-09 13:35:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|2072
1612878000000|2021-02-09 13:40:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|1766
1612878300000|2021-02-09 13:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1853
1612878600000|2021-02-09 13:50:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3978
1612878900000|2021-02-09 13:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1218
1612879200000|2021-02-09 14:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1506
1612879500000|2021-02-09 14:05:00|||||||||1673
1612879800000|2021-02-09 14:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1224
1612880100000|2021-02-09 14:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1247
1612880400000|2021-02-09 14:20:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|4347
1612880700000|2021-02-09 14:25:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|1915
1612881000000|2021-02-09 14:30:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|596
1612881300000|2021-02-09 14:35:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1356
1612881600000|2021-02-09 14:40:00|||||||||1981
1612881900000|2021-02-09 14:45:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12577.2|12575.2|4759
1612882200000|2021-02-09 14:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1145
1612882500000|2021-02-09 14:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|5347
1612882800000|2021-02-09 15:00:00|12578|12576|12578.7|12576.7|12579.1|12577.1|12578|12576|3251
1612883100000|2021-02-09 15:05:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|5104
1612883400000|2021-02-09 15:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|447
1612883700000|2021-02-09 15:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|709
1612884000000|2021-02-09 15:20:00|||||||||777
1612884300000|2021-02-09 15:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3149
1612884600000|2021-02-09 15:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2676
1612884900000|2021-02-09 15:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|772
1612885200000|2021-02-09 15:40:00|||||||||741
1612885500000|2021-02-09 15:45:00|12578|12576|12578|12576|12578|12576|12578|12576|997
1612885800000|2021-02-09 15:50:00|||||||||1941
1612886100000|2021-02-09 15:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1232
1612886400000|2021-02-09 16:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1702
1612886700000|2021-02-09 16:05:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|2674
1612887000000|2021-02-09 16:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|3260
1612887300000|2021-02-09 16:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2194
1612887600000|2021-02-09 16:20:00|||||||||323
1612887900000|2021-02-09 16:25:00|||||||||1176
1612888200000|2021-02-09 16:30:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1339
1612888500000|2021-02-09 16:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2594
1612888800000|2021-02-09 16:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|4535
1612889100000|2021-02-09 16:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|824
1612889400000|2021-02-09 16:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1446
1612889700000|2021-02-09 16:55:00|||||||||1092
1612890000000|2021-02-09 17:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1264
1612890300000|2021-02-09 17:05:00|||||||||541
1612890600000|2021-02-09 17:10:00|||||||||867
1612890900000|2021-02-09 17:15:00|||||||||1133
1612891200000|2021-02-09 17:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1742
1612891500000|2021-02-09 17:25:00|12578|12576|12578|12576|12578|12576|12578|12576|635
1612891800000|2021-02-09 17:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|686
1612892100000|2021-02-09 17:35:00|||||||||854
1612892400000|2021-02-09 17:40:00|||||||||199
1612892700000|2021-02-09 17:45:00|||||||||460
1612893000000|2021-02-09 17:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2189
1612893300000|2021-02-09 17:55:00|||||||||1106
1612893600000|2021-02-09 18:00:00|||||||||1624
1612893900000|2021-02-09 18:05:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1989
1612894200000|2021-02-09 18:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1201
1612894500000|2021-02-09 18:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|833
1612894800000|2021-02-09 18:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|435
1612895100000|2021-02-09 18:25:00|||||||||210
1612895400000|2021-02-09 18:30:00|||||||||1066
1612895700000|2021-02-09 18:35:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1858
1612896000000|2021-02-09 18:40:00|||||||||188
1612896300000|2021-02-09 18:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|760
1612896600000|2021-02-09 18:50:00|||||||||461
1612896900000|2021-02-09 18:55:00|||||||||737
1612897200000|2021-02-09 19:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|5372
1612897500000|2021-02-09 19:05:00|||||||||501
1612897800000|2021-02-09 19:10:00|||||||||338
1612898100000|2021-02-09 19:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1738
1612898400000|2021-02-09 19:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2003
1612898700000|2021-02-09 19:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|463
1612899000000|2021-02-09 19:30:00|||||||||252
1612899300000|2021-02-09 19:35:00|||||||||386
1612899600000|2021-02-09 19:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1652
1612899900000|2021-02-09 19:45:00|||||||||528
1612900200000|2021-02-09 19:50:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1094
1612900500000|2021-02-09 19:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3128
1612900800000|2021-02-09 20:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1428
1612901100000|2021-02-09 20:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1270
1612901400000|2021-02-09 20:10:00|||||||||358
1612901700000|2021-02-09 20:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|310
1612902000000|2021-02-09 20:20:00|||||||||227
1612902300000|2021-02-09 20:25:00|12574|12572|12574|12572|12574|12572|12574|12572|654
1612902600000|2021-02-09 20:30:00|||||||||452
1612902900000|2021-02-09 20:35:00|||||||||380
1612903200000|2021-02-09 20:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2514
1612903500000|2021-02-09 20:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1586
1612903800000|2021-02-09 20:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|421
1612904100000|2021-02-09 20:55:00|||||||||1258
1612904400000|2021-02-09 21:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2122
1612904700000|2021-02-09 21:05:00|||||||||526
1612905000000|2021-02-09 21:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1592
1612905300000|2021-02-09 21:15:00|||||||||846
1612905600000|2021-02-09 21:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2284
1612905900000|2021-02-09 21:25:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1722
1612906200000|2021-02-09 21:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1203
1612906500000|2021-02-09 21:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|702
1612906800000|2021-02-09 21:40:00|||||||||676
1612907100000|2021-02-09 21:45:00|||||||||622
1612907400000|2021-02-09 21:50:00|||||||||1159
1612907700000|2021-02-09 21:55:00|||||||||2614
1612911600000|2021-02-09 23:00:00|12575.2|12573.2|12575.6|12573.6|12576.4|12574.4|12575.2|12573.2|709
1612911900000|2021-02-09 23:05:00|||||||||1
1612912200000|2021-02-09 23:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|130
1612912500000|2021-02-09 23:15:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|191
1612912800000|2021-02-09 23:20:00|||||||||375
1612913100000|2021-02-09 23:25:00|||||||||1
1612913400000|2021-02-09 23:30:00|||||||||261
1612913700000|2021-02-09 23:35:00|||||||||25
1612914000000|2021-02-09 23:40:00|||||||||42
1612914300000|2021-02-09 23:45:00|||||||||711
1612914600000|2021-02-09 23:50:00|12574.4|12572.4|12574|12572|12574.4|12572.4|12574|12572|551
1612914900000|2021-02-09 23:55:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|227
1612915200000|2021-02-10 00:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|144
1612915500000|2021-02-10 00:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|75
1612915800000|2021-02-10 00:10:00|12574.4|12572.4|12574|12572|12574.8|12572.8|12574|12572|204
1612916100000|2021-02-10 00:15:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|22
1612916400000|2021-02-10 00:20:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|97
1612916700000|2021-02-10 00:25:00|12574|12572|12574|12572|12574|12572|12574|12572|10
1612917000000|2021-02-10 00:30:00|||||||||10
1612917300000|2021-02-10 00:35:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|173
1612917900000|2021-02-10 00:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1734
1612918200000|2021-02-10 00:50:00|||||||||25
1612918500000|2021-02-10 00:55:00|||||||||5
1612918800000|2021-02-10 01:00:00|||||||||65
1612919100000|2021-02-10 01:05:00|||||||||2
1612919700000|2021-02-10 01:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|245
1612920000000|2021-02-10 01:20:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|426
1612920300000|2021-02-10 01:25:00|||||||||49
1612920900000|2021-02-10 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|56
1612921200000|2021-02-10 01:40:00|||||||||2
1612921500000|2021-02-10 01:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|110
1612921800000|2021-02-10 01:50:00|||||||||312
1612922100000|2021-02-10 01:55:00|||||||||24
1612922400000|2021-02-10 02:00:00|||||||||38
1612923300000|2021-02-10 02:15:00|||||||||1
1612923900000|2021-02-10 02:25:00|||||||||36
1612924500000|2021-02-10 02:35:00|||||||||9
1612924800000|2021-02-10 02:40:00|||||||||27
1612925400000|2021-02-10 02:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|360
1612925700000|2021-02-10 02:55:00|||||||||75
1612926000000|2021-02-10 03:00:00|||||||||2
1612926300000|2021-02-10 03:05:00|||||||||14
1612926600000|2021-02-10 03:10:00|||||||||103
1612926900000|2021-02-10 03:15:00|||||||||100
1612927200000|2021-02-10 03:20:00|||||||||2
1612927500000|2021-02-10 03:25:00|||||||||19
1612927800000|2021-02-10 03:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|111
1612928100000|2021-02-10 03:35:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|201
1612928400000|2021-02-10 03:40:00|||||||||201
1612928700000|2021-02-10 03:45:00|||||||||97
1612929000000|2021-02-10 03:50:00|||||||||2
1612929300000|2021-02-10 03:55:00|||||||||109
1612929600000|2021-02-10 04:00:00|||||||||18
1612929900000|2021-02-10 04:05:00|||||||||415
1612930200000|2021-02-10 04:10:00|||||||||1
1612930500000|2021-02-10 04:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|707
1612930800000|2021-02-10 04:20:00|||||||||10
1612931100000|2021-02-10 04:25:00|||||||||334
1612931400000|2021-02-10 04:30:00|||||||||6
1612931700000|2021-02-10 04:35:00|||||||||4
1612932000000|2021-02-10 04:40:00|||||||||35
1612932300000|2021-02-10 04:45:00|||||||||1
1612932600000|2021-02-10 04:50:00|||||||||1
1612932900000|2021-02-10 04:55:00|||||||||104
1612933200000|2021-02-10 05:00:00|||||||||63
1612933500000|2021-02-10 05:05:00|||||||||16
1612933800000|2021-02-10 05:10:00|||||||||10
1612934100000|2021-02-10 05:15:00|||||||||4
1612934400000|2021-02-10 05:20:00|||||||||123
1612934700000|2021-02-10 05:25:00|||||||||9
1612935000000|2021-02-10 05:30:00|||||||||6
1612935300000|2021-02-10 05:35:00|||||||||239
1612935600000|2021-02-10 05:40:00|||||||||7
1612935900000|2021-02-10 05:45:00|||||||||16
1612936200000|2021-02-10 05:50:00|||||||||8
1612936500000|2021-02-10 05:55:00|||||||||56
1612936800000|2021-02-10 06:00:00|||||||||94
1612937100000|2021-02-10 06:05:00|||||||||234
1612937400000|2021-02-10 06:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|274
1612937700000|2021-02-10 06:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|2049
1612938000000|2021-02-10 06:20:00|||||||||6
1612938300000|2021-02-10 06:25:00|||||||||33
1612938600000|2021-02-10 06:30:00|||||||||90
1612938900000|2021-02-10 06:35:00|||||||||7
1612939200000|2021-02-10 06:40:00|||||||||73
1612939500000|2021-02-10 06:45:00|||||||||53
1612939800000|2021-02-10 06:50:00|||||||||46
1612940100000|2021-02-10 06:55:00|||||||||152
1612940400000|2021-02-10 07:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|235
1612940700000|2021-02-10 07:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|522
1612941000000|2021-02-10 07:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|322
1612941300000|2021-02-10 07:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1310
1612941600000|2021-02-10 07:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|516
1612941900000|2021-02-10 07:25:00|12576.8|12574.8|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|594
1612942200000|2021-02-10 07:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|915
1612942500000|2021-02-10 07:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1380
1612942800000|2021-02-10 07:40:00|||||||||21
1612943100000|2021-02-10 07:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|719
1612943400000|2021-02-10 07:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|165
1612943700000|2021-02-10 07:55:00|||||||||432
1612944000000|2021-02-10 08:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|718
1612944300000|2021-02-10 08:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|413
1612944600000|2021-02-10 08:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|405
1612944900000|2021-02-10 08:15:00|||||||||38
1612945200000|2021-02-10 08:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|773
1612945500000|2021-02-10 08:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|335
1612945800000|2021-02-10 08:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|244
1612946100000|2021-02-10 08:35:00|||||||||33
1612946400000|2021-02-10 08:40:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|355
1612946700000|2021-02-10 08:45:00|||||||||232
1612947000000|2021-02-10 08:50:00|||||||||769
1612947300000|2021-02-10 08:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|537
1612947600000|2021-02-10 09:00:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|672
1612947900000|2021-02-10 09:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1602
1612948200000|2021-02-10 09:10:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|603
1612948500000|2021-02-10 09:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|181
1612948800000|2021-02-10 09:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|819
1612949100000|2021-02-10 09:25:00|||||||||71
1612949400000|2021-02-10 09:30:00|||||||||2
1612949700000|2021-02-10 09:35:00|||||||||65
1612950000000|2021-02-10 09:40:00|||||||||270
1612950300000|2021-02-10 09:45:00|||||||||106
1612950600000|2021-02-10 09:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|104
1612950900000|2021-02-10 09:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|223
1612951200000|2021-02-10 10:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|569
1612951500000|2021-02-10 10:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|123
1612951800000|2021-02-10 10:10:00|||||||||343
1612952100000|2021-02-10 10:15:00|||||||||14
1612952400000|2021-02-10 10:20:00|||||||||507
1612952700000|2021-02-10 10:25:00|||||||||33
1612953000000|2021-02-10 10:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|371
1612953300000|2021-02-10 10:35:00|||||||||65
1612953600000|2021-02-10 10:40:00|||||||||7
1612953900000|2021-02-10 10:45:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|259
1612954200000|2021-02-10 10:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|483
1612954500000|2021-02-10 10:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|339
1612954800000|2021-02-10 11:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|136
1612955100000|2021-02-10 11:05:00|||||||||1021
1612955400000|2021-02-10 11:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|228
1612955700000|2021-02-10 11:15:00|||||||||71
1612956000000|2021-02-10 11:20:00|||||||||29
1612956300000|2021-02-10 11:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|295
1612956600000|2021-02-10 11:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|162
1612956900000|2021-02-10 11:35:00|||||||||342
1612957200000|2021-02-10 11:40:00|||||||||70
1612957500000|2021-02-10 11:45:00|||||||||64
1612957800000|2021-02-10 11:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|173
1612958100000|2021-02-10 11:55:00|||||||||1150
1612958400000|2021-02-10 12:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1442
1612958700000|2021-02-10 12:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1246
1612959000000|2021-02-10 12:10:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|904
1612959300000|2021-02-10 12:15:00|||||||||545
1612959600000|2021-02-10 12:20:00|||||||||48
1612959900000|2021-02-10 12:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1280
1612960200000|2021-02-10 12:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1155
1612960500000|2021-02-10 12:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|565
1612960800000|2021-02-10 12:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|3991
1612961100000|2021-02-10 12:45:00|||||||||288
1612961400000|2021-02-10 12:50:00|||||||||621
1612961700000|2021-02-10 12:55:00|||||||||396
1612962000000|2021-02-10 13:00:00|||||||||237
1612962300000|2021-02-10 13:05:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1489
1612962600000|2021-02-10 13:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|736
1612962900000|2021-02-10 13:15:00|||||||||1195
1612963200000|2021-02-10 13:20:00|12570.9|12568.9|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|1654
1612963500000|2021-02-10 13:25:00|12572.9|12570.9|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|4871
1612963800000|2021-02-10 13:30:00|12573.7|12571.7|12579.5|12577.5|12581.1|12579.1|12573.3|12571.3|12911
1612964100000|2021-02-10 13:35:00|12578.7|12576.7|12580.3|12578.3|12581.1|12579.1|12578.7|12576.7|3136
1612964400000|2021-02-10 13:40:00|12581.1|12579.1|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|6201
1612964700000|2021-02-10 13:45:00|12581.9|12579.9|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|8535
1612965000000|2021-02-10 13:50:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|5113
1612965300000|2021-02-10 13:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|5613
1612965600000|2021-02-10 14:00:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12583.4|12581.4|5621
1612965900000|2021-02-10 14:05:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|1473
1612966200000|2021-02-10 14:10:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12582.6|12580.6|3544
1612966500000|2021-02-10 14:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2796
1612966800000|2021-02-10 14:20:00|12582.6|12580.6|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|6506
1612967100000|2021-02-10 14:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2562
1612967400000|2021-02-10 14:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2471
1612967700000|2021-02-10 14:35:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3298
1612968000000|2021-02-10 14:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2454
1612968300000|2021-02-10 14:45:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2046
1612968600000|2021-02-10 14:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1173
1612968900000|2021-02-10 14:55:00|12582.6|12580.6|12583|12581|12583.4|12581.4|12582.6|12580.6|1088
1612969200000|2021-02-10 15:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3852
1612969500000|2021-02-10 15:05:00|12583|12581|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|4640
1612969800000|2021-02-10 15:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|750
1612970100000|2021-02-10 15:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1185
1612970400000|2021-02-10 15:20:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12583.4|12581.4|5762
1612970700000|2021-02-10 15:25:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|5744
1612971000000|2021-02-10 15:30:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|4752
1612971300000|2021-02-10 15:35:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|1296
1612971600000|2021-02-10 15:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2972
1612971900000|2021-02-10 15:45:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|1722
1612972200000|2021-02-10 15:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3524
1612972500000|2021-02-10 15:55:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1982
1612972800000|2021-02-10 16:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|233
1612973100000|2021-02-10 16:05:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1215
1612973400000|2021-02-10 16:10:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1843
1612973700000|2021-02-10 16:15:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2022
1612974000000|2021-02-10 16:20:00|||||||||1998
1612974300000|2021-02-10 16:25:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|462
1612974600000|2021-02-10 16:30:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3718
1612974900000|2021-02-10 16:35:00|||||||||914
1612975200000|2021-02-10 16:40:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|3721
1612975500000|2021-02-10 16:45:00|||||||||453
1612975800000|2021-02-10 16:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1187
1612976100000|2021-02-10 16:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|590
1612976400000|2021-02-10 17:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1230
1612976700000|2021-02-10 17:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2802
1612977000000|2021-02-10 17:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2643
1612977300000|2021-02-10 17:15:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1922
1612977600000|2021-02-10 17:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2965
1612977900000|2021-02-10 17:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2604
1612978200000|2021-02-10 17:30:00|12582.6|12580.6|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|2175
1612978500000|2021-02-10 17:35:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1071
1612978800000|2021-02-10 17:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2586
1612979100000|2021-02-10 17:45:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1065
1612979400000|2021-02-10 17:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2426
1612979700000|2021-02-10 17:55:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3509
1612980000000|2021-02-10 18:00:00|12583|12581|12582.6|12580.6|12583.4|12581.4|12581.5|12579.5|2643
1612980300000|2021-02-10 18:05:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1741
1612980600000|2021-02-10 18:10:00|||||||||288
1612980900000|2021-02-10 18:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1557
1612981200000|2021-02-10 18:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1761
1612981500000|2021-02-10 18:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|3659
1612981800000|2021-02-10 18:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1046
1612982100000|2021-02-10 18:35:00|||||||||42
1612982400000|2021-02-10 18:40:00|12585|12583|12585|12583|12585|12583|12585|12583|318
1612982700000|2021-02-10 18:45:00|||||||||91
1612983000000|2021-02-10 18:50:00|||||||||413
1612983300000|2021-02-10 18:55:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|2100
1612983600000|2021-02-10 19:00:00|||||||||1996
1612983900000|2021-02-10 19:05:00|||||||||333
1612984200000|2021-02-10 19:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1548
1612984500000|2021-02-10 19:15:00|||||||||112
1612984800000|2021-02-10 19:20:00|||||||||830
1612985100000|2021-02-10 19:25:00|12585|12583|12585|12583|12585|12583|12585|12583|2029
1612985400000|2021-02-10 19:30:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|2245
1612985700000|2021-02-10 19:35:00|||||||||1152
1612986000000|2021-02-10 19:40:00|||||||||609
1612986300000|2021-02-10 19:45:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1437
1612986600000|2021-02-10 19:50:00|||||||||532
1612986900000|2021-02-10 19:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|4699
1612987200000|2021-02-10 20:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3461
1612987500000|2021-02-10 20:05:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1631
1612987800000|2021-02-10 20:10:00|||||||||261
1612988100000|2021-02-10 20:15:00|||||||||172
1612988400000|2021-02-10 20:20:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1477
1612988700000|2021-02-10 20:25:00|||||||||263
1612989000000|2021-02-10 20:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|887
1612989300000|2021-02-10 20:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|2956
1612989600000|2021-02-10 20:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1144
1612989900000|2021-02-10 20:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|385
1612990200000|2021-02-10 20:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|373
1612990500000|2021-02-10 20:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2662
1612990800000|2021-02-10 21:00:00|||||||||1687
1612991100000|2021-02-10 21:05:00|||||||||1220
1612991400000|2021-02-10 21:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|997
1612991700000|2021-02-10 21:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2130
1612992000000|2021-02-10 21:20:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|4652
1612992300000|2021-02-10 21:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|7937
1612992600000|2021-02-10 21:30:00|||||||||478
1612992900000|2021-02-10 21:35:00|||||||||2133
1612993200000|2021-02-10 21:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|1622
1612993500000|2021-02-10 21:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1851
1612993800000|2021-02-10 21:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2651
1612994100000|2021-02-10 21:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1643
1612998000000|2021-02-10 23:00:00|||||||||394
1612998300000|2021-02-10 23:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|370
1612998600000|2021-02-10 23:10:00|||||||||81
1612998900000|2021-02-10 23:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|37
1612999200000|2021-02-10 23:20:00|||||||||306
1612999500000|2021-02-10 23:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|223
1612999800000|2021-02-10 23:30:00|||||||||145
1613000100000|2021-02-10 23:35:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|134
1613000400000|2021-02-10 23:40:00|||||||||34
1613000700000|2021-02-10 23:45:00|||||||||66
1613001000000|2021-02-10 23:50:00|||||||||46
1613001300000|2021-02-10 23:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|223
1613001600000|2021-02-11 00:00:00|||||||||75
1613001900000|2021-02-11 00:05:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|365
1613002200000|2021-02-11 00:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|59
1613002500000|2021-02-11 00:15:00|||||||||376
1613002800000|2021-02-11 00:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|175
1613003100000|2021-02-11 00:25:00|||||||||6
1613003700000|2021-02-11 00:35:00|||||||||15
1613004000000|2021-02-11 00:40:00|||||||||4
1613004300000|2021-02-11 00:45:00|||||||||19
1613004600000|2021-02-11 00:50:00|||||||||10
1613004900000|2021-02-11 00:55:00|||||||||51
1613005200000|2021-02-11 01:00:00|||||||||59
1613005500000|2021-02-11 01:05:00|||||||||1
1613006100000|2021-02-11 01:15:00|||||||||1
1613006400000|2021-02-11 01:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|59
1613006700000|2021-02-11 01:25:00|||||||||50
1613007000000|2021-02-11 01:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|199
1613007300000|2021-02-11 01:35:00|||||||||2
1613007600000|2021-02-11 01:40:00|||||||||1
1613007900000|2021-02-11 01:45:00|||||||||1
1613008200000|2021-02-11 01:50:00|||||||||39
1613008500000|2021-02-11 01:55:00|||||||||10
1613008800000|2021-02-11 02:00:00|||||||||103
1613009100000|2021-02-11 02:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|16
1613009400000|2021-02-11 02:10:00|||||||||6
1613010000000|2021-02-11 02:20:00|||||||||4
1613010300000|2021-02-11 02:25:00|12588.1|12586.1|12587.7|12585.7|12588.1|12586.1|12587.3|12585.3|64
1613010600000|2021-02-11 02:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|33
1613010900000|2021-02-11 02:35:00|||||||||38
1613011200000|2021-02-11 02:40:00|||||||||1
1613011800000|2021-02-11 02:50:00|||||||||175
1613012100000|2021-02-11 02:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|653
1613012400000|2021-02-11 03:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|47
1613012700000|2021-02-11 03:05:00|||||||||109
1613013000000|2021-02-11 03:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|176
1613013300000|2021-02-11 03:15:00|||||||||10
1613013600000|2021-02-11 03:20:00|||||||||6
1613013900000|2021-02-11 03:25:00|||||||||17
1613014200000|2021-02-11 03:30:00|||||||||6
1613014500000|2021-02-11 03:35:00|||||||||9
1613014800000|2021-02-11 03:40:00|||||||||2
1613015100000|2021-02-11 03:45:00|||||||||13
1613015400000|2021-02-11 03:50:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|541
1613015700000|2021-02-11 03:55:00|||||||||14
1613016000000|2021-02-11 04:00:00|||||||||45
1613016300000|2021-02-11 04:05:00|||||||||8
1613016600000|2021-02-11 04:10:00|||||||||93
1613016900000|2021-02-11 04:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|68
1613017200000|2021-02-11 04:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|74
1613017500000|2021-02-11 04:25:00|||||||||37
1613017800000|2021-02-11 04:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|96
1613018100000|2021-02-11 04:35:00|||||||||14
1613018400000|2021-02-11 04:40:00|||||||||142
1613018700000|2021-02-11 04:45:00|||||||||15
1613019000000|2021-02-11 04:50:00|||||||||10
1613019300000|2021-02-11 04:55:00|||||||||11
1613019600000|2021-02-11 05:00:00|||||||||12
1613019900000|2021-02-11 05:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|21
1613020200000|2021-02-11 05:10:00|12587.3|12585.3|12586.9|12584.9|12587.3|12585.3|12586.9|12584.9|31
1613020500000|2021-02-11 05:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|0
1613020800000|2021-02-11 05:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|83
1613021400000|2021-02-11 05:30:00|||||||||1
1613021700000|2021-02-11 05:35:00|||||||||1
1613022000000|2021-02-11 05:40:00|||||||||3
1613022300000|2021-02-11 05:45:00|||||||||6
1613022600000|2021-02-11 05:50:00|||||||||31
1613022900000|2021-02-11 05:55:00|||||||||7
1613023200000|2021-02-11 06:00:00|||||||||2
1613023500000|2021-02-11 06:05:00|||||||||133
1613023800000|2021-02-11 06:10:00|||||||||24
1613024100000|2021-02-11 06:15:00|||||||||16
1613024400000|2021-02-11 06:20:00|||||||||19
1613024700000|2021-02-11 06:25:00|||||||||21
1613025000000|2021-02-11 06:30:00|||||||||22
1613025300000|2021-02-11 06:35:00|||||||||24
1613025600000|2021-02-11 06:40:00|||||||||11
1613025900000|2021-02-11 06:45:00|||||||||6
1613026200000|2021-02-11 06:50:00|||||||||62
1613026500000|2021-02-11 06:55:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|342
1613026800000|2021-02-11 07:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|417
1613027100000|2021-02-11 07:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|356
1613027400000|2021-02-11 07:10:00|||||||||62
1613027700000|2021-02-11 07:15:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|247
1613028000000|2021-02-11 07:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1066
1613028300000|2021-02-11 07:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|49
1613028600000|2021-02-11 07:30:00|||||||||44
1613028900000|2021-02-11 07:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|248
1613029200000|2021-02-11 07:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|72
1613029500000|2021-02-11 07:45:00|||||||||47
1613029800000|2021-02-11 07:50:00|||||||||431
1613030100000|2021-02-11 07:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|743
1613030400000|2021-02-11 08:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|905
1613030700000|2021-02-11 08:05:00|||||||||1281
1613031000000|2021-02-11 08:10:00|||||||||109
1613031300000|2021-02-11 08:15:00|||||||||96
1613031600000|2021-02-11 08:20:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1426
1613031900000|2021-02-11 08:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1286
1613032200000|2021-02-11 08:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|948
1613032500000|2021-02-11 08:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|764
1613032800000|2021-02-11 08:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|183
1613033100000|2021-02-11 08:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|308
1613033400000|2021-02-11 08:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|774
1613033700000|2021-02-11 08:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|302
1613034000000|2021-02-11 09:00:00|||||||||83
1613034300000|2021-02-11 09:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1133
1613034600000|2021-02-11 09:10:00|||||||||38
1613034900000|2021-02-11 09:15:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2169
1613035200000|2021-02-11 09:20:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|995
1613035500000|2021-02-11 09:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|68
1613035800000|2021-02-11 09:30:00|||||||||182
1613036100000|2021-02-11 09:35:00|||||||||35
1613036400000|2021-02-11 09:40:00|||||||||36
1613036700000|2021-02-11 09:45:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|445
1613037000000|2021-02-11 09:50:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1317
1613037300000|2021-02-11 09:55:00|||||||||95
1613037600000|2021-02-11 10:00:00|||||||||1008
1613037900000|2021-02-11 10:05:00|||||||||206
1613038200000|2021-02-11 10:10:00|||||||||62
1613038500000|2021-02-11 10:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|369
1613038800000|2021-02-11 10:20:00|||||||||167
1613039100000|2021-02-11 10:25:00|||||||||44
1613039400000|2021-02-11 10:30:00|||||||||22
1613039700000|2021-02-11 10:35:00|||||||||1524
1613040000000|2021-02-11 10:40:00|||||||||37
1613040300000|2021-02-11 10:45:00|||||||||58
1613040600000|2021-02-11 10:50:00|||||||||151
1613040900000|2021-02-11 10:55:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1302
1613041200000|2021-02-11 11:00:00|||||||||83
1613041500000|2021-02-11 11:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|576
1613041800000|2021-02-11 11:10:00|||||||||92
1613042100000|2021-02-11 11:15:00|||||||||761
1613042400000|2021-02-11 11:20:00|||||||||110
1613042700000|2021-02-11 11:25:00|||||||||2281
1613043000000|2021-02-11 11:30:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1854
1613043300000|2021-02-11 11:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|529
1613043600000|2021-02-11 11:40:00|||||||||99
1613043900000|2021-02-11 11:45:00|||||||||121
1613044200000|2021-02-11 11:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|655
1613044500000|2021-02-11 11:55:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1968
1613044800000|2021-02-11 12:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|1936
1613045100000|2021-02-11 12:05:00|||||||||289
1613045400000|2021-02-11 12:10:00|||||||||598
1613045700000|2021-02-11 12:15:00|||||||||1399
1613046000000|2021-02-11 12:20:00|||||||||213
1613046300000|2021-02-11 12:25:00|||||||||501
1613046600000|2021-02-11 12:30:00|||||||||837
1613046900000|2021-02-11 12:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|720
1613047200000|2021-02-11 12:40:00|||||||||473
1613047500000|2021-02-11 12:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1946
1613047800000|2021-02-11 12:50:00|||||||||383
1613048100000|2021-02-11 12:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|761
1613048400000|2021-02-11 13:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|437
1613048700000|2021-02-11 13:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|467
1613049000000|2021-02-11 13:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|227
1613049300000|2021-02-11 13:15:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2195
1613049600000|2021-02-11 13:20:00|12586.5|12584.5|12588.9|12586.9|12589.7|12587.7|12586.5|12584.5|3267
1613049900000|2021-02-11 13:25:00|||||||||693
1613050200000|2021-02-11 13:30:00|12589.7|12587.7|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|2374
1613050500000|2021-02-11 13:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1388
1613050800000|2021-02-11 13:40:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|4448
1613051100000|2021-02-11 13:45:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1644
1613051400000|2021-02-11 13:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1633
1613051700000|2021-02-11 13:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|680
1613052000000|2021-02-11 14:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|891
1613052300000|2021-02-11 14:05:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|2718
1613052600000|2021-02-11 14:10:00|||||||||572
1613052900000|2021-02-11 14:15:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12586.5|12584.5|1363
1613053200000|2021-02-11 14:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|681
1613053500000|2021-02-11 14:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2372
1613053800000|2021-02-11 14:30:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|2328
1613054100000|2021-02-11 14:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|754
1613054400000|2021-02-11 14:40:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585|12583|1809
1613054700000|2021-02-11 14:45:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|3495
1613055000000|2021-02-11 14:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1237
1613055300000|2021-02-11 14:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1225
1613055600000|2021-02-11 15:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1256
1613055900000|2021-02-11 15:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|638
1613056200000|2021-02-11 15:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1203
1613056500000|2021-02-11 15:15:00|||||||||1247
1613056800000|2021-02-11 15:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|851
1613057100000|2021-02-11 15:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4559
1613057400000|2021-02-11 15:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|8699
1613057700000|2021-02-11 15:35:00|||||||||176
1613058000000|2021-02-11 15:40:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|7708
1613058300000|2021-02-11 15:45:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2029
1613058600000|2021-02-11 15:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|275
1613058900000|2021-02-11 15:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2635
1613059200000|2021-02-11 16:00:00|||||||||1139
1613059500000|2021-02-11 16:05:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1665
1613059800000|2021-02-11 16:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1301
1613060100000|2021-02-11 16:15:00|||||||||223
1613060400000|2021-02-11 16:20:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1556
1613060700000|2021-02-11 16:25:00|||||||||622
1613061000000|2021-02-11 16:30:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2335
1613061300000|2021-02-11 16:35:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|3078
1613061600000|2021-02-11 16:40:00|||||||||2482
1613061900000|2021-02-11 16:45:00|||||||||4288
1613062200000|2021-02-11 16:50:00|12583.4|12581.4|12585|12583|12585|12583|12583.4|12581.4|2800
1613062500000|2021-02-11 16:55:00|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12585|12583|1627
1613062800000|2021-02-11 17:00:00|||||||||1839
1613063100000|2021-02-11 17:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1178
1613063400000|2021-02-11 17:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1359
1613063700000|2021-02-11 17:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2850
1613064000000|2021-02-11 17:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|4593
1613064300000|2021-02-11 17:25:00|||||||||3308
1613064600000|2021-02-11 17:30:00|||||||||1521
1613064900000|2021-02-11 17:35:00|||||||||1546
1613065200000|2021-02-11 17:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2095
1613065500000|2021-02-11 17:45:00|||||||||1094
1613065800000|2021-02-11 17:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|2970
1613066100000|2021-02-11 17:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3945
1613066400000|2021-02-11 18:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|3428
1613066700000|2021-02-11 18:05:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|4484
1613067000000|2021-02-11 18:10:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|4747
1613067300000|2021-02-11 18:15:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|3503
1613067600000|2021-02-11 18:20:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1481
1613067900000|2021-02-11 18:25:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585|12583|3371
1613068200000|2021-02-11 18:30:00|||||||||720
1613068500000|2021-02-11 18:35:00|||||||||268
1613068800000|2021-02-11 18:40:00|12585|12583|12585|12583|12585|12583|12585|12583|267
1613069100000|2021-02-11 18:45:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.8|12581.8|992
1613069400000|2021-02-11 18:50:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|3146
1613069700000|2021-02-11 18:55:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1953
1613070000000|2021-02-11 19:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2439
1613070300000|2021-02-11 19:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|3808
1613070600000|2021-02-11 19:10:00|||||||||1880
1613070900000|2021-02-11 19:15:00|12585|12583|12585|12583|12585|12583|12585|12583|1540
1613071200000|2021-02-11 19:20:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1041
1613071500000|2021-02-11 19:25:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|3040
1613071800000|2021-02-11 19:30:00|||||||||1259
1613072100000|2021-02-11 19:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2275
1613072400000|2021-02-11 19:40:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1127
1613072700000|2021-02-11 19:45:00|||||||||238
1613073000000|2021-02-11 19:50:00|||||||||995
1613073300000|2021-02-11 19:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|2073
1613073600000|2021-02-11 20:00:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|941
1613073900000|2021-02-11 20:05:00|||||||||866
1613074200000|2021-02-11 20:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|335
1613074500000|2021-02-11 20:15:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|990
1613074800000|2021-02-11 20:20:00|||||||||651
1613075100000|2021-02-11 20:25:00|12585|12583|12585|12583|12585|12583|12585|12583|1559
1613075400000|2021-02-11 20:30:00|||||||||81
1613075700000|2021-02-11 20:35:00|||||||||236
1613076000000|2021-02-11 20:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|533
1613076300000|2021-02-11 20:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|929
1613076600000|2021-02-11 20:50:00|||||||||133
1613076900000|2021-02-11 20:55:00|12585|12583|12585|12583|12585|12583|12585|12583|1542
1613077200000|2021-02-11 21:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2029
1613077500000|2021-02-11 21:05:00|12585|12583|12585|12583|12585|12583|12585|12583|561
1613077800000|2021-02-11 21:10:00|||||||||103
1613078100000|2021-02-11 21:15:00|||||||||220
1613078400000|2021-02-11 21:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1806
1613078700000|2021-02-11 21:25:00|||||||||833
1613079000000|2021-02-11 21:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2282
1613079300000|2021-02-11 21:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1356
1613079600000|2021-02-11 21:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1024
1613079900000|2021-02-11 21:45:00|||||||||2908
1613080200000|2021-02-11 21:50:00|||||||||874
1613080500000|2021-02-11 21:55:00|||||||||2448
1613084400000|2021-02-11 23:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|294
1613084700000|2021-02-11 23:05:00|||||||||77
1613085000000|2021-02-11 23:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|32
1613085300000|2021-02-11 23:15:00|||||||||20
1613085600000|2021-02-11 23:20:00|12585|12583|12585|12583|12585|12583|12585|12583|439
1613085900000|2021-02-11 23:25:00|||||||||4
1613086200000|2021-02-11 23:30:00|||||||||8
1613086500000|2021-02-11 23:35:00|||||||||22
1613086800000|2021-02-11 23:40:00|||||||||45
1613087100000|2021-02-11 23:45:00|||||||||122
1613087400000|2021-02-11 23:50:00|||||||||689
1613087700000|2021-02-11 23:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|398
1613088000000|2021-02-12 00:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|143
1613088300000|2021-02-12 00:05:00|||||||||25
1613088600000|2021-02-12 00:10:00|||||||||20
1613088900000|2021-02-12 00:15:00|12585|12583|12585|12583|12585|12583|12585|12583|417
1613089200000|2021-02-12 00:20:00|||||||||7
1613089500000|2021-02-12 00:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|217
1613089800000|2021-02-12 00:30:00|12585|12583|12585|12583|12585|12583|12585|12583|113
1613090100000|2021-02-12 00:35:00|||||||||1
1613090400000|2021-02-12 00:40:00|||||||||3
1613090700000|2021-02-12 00:45:00|||||||||3
1613091000000|2021-02-12 00:50:00|||||||||73
1613091300000|2021-02-12 00:55:00|||||||||7
1613091600000|2021-02-12 01:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|40
1613091900000|2021-02-12 01:05:00|12585|12583|12585|12583|12585|12583|12585|12583|179
1613092200000|2021-02-12 01:10:00|||||||||228
1613092800000|2021-02-12 01:20:00|12584.6|12582.6|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|226
1613093100000|2021-02-12 01:25:00|12585|12583|12585|12583|12585|12583|12585|12583|110
1613093400000|2021-02-12 01:30:00|||||||||10
1613093700000|2021-02-12 01:35:00|||||||||69
1613094000000|2021-02-12 01:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|385
1613094600000|2021-02-12 01:50:00|||||||||1
1613094900000|2021-02-12 01:55:00|||||||||5
1613096700000|2021-02-12 02:25:00|||||||||48
1613097000000|2021-02-12 02:30:00|||||||||1
1613097300000|2021-02-12 02:35:00|||||||||20
1613097900000|2021-02-12 02:45:00|||||||||11
1613098200000|2021-02-12 02:50:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|696
1613098500000|2021-02-12 02:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|334
1613098800000|2021-02-12 03:00:00|||||||||1394
1613099100000|2021-02-12 03:05:00|||||||||3
1613099400000|2021-02-12 03:10:00|||||||||5
1613099700000|2021-02-12 03:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|164
1613100000000|2021-02-12 03:20:00|||||||||10
1613100300000|2021-02-12 03:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|125
1613100600000|2021-02-12 03:30:00|||||||||4
1613100900000|2021-02-12 03:35:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|65
1613101200000|2021-02-12 03:40:00|||||||||4
1613101500000|2021-02-12 03:45:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|406
1613101800000|2021-02-12 03:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|167
1613102100000|2021-02-12 03:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|360
1613102400000|2021-02-12 04:00:00|||||||||36
1613102700000|2021-02-12 04:05:00|||||||||5
1613103000000|2021-02-12 04:10:00|||||||||7
1613103300000|2021-02-12 04:15:00|||||||||3
1613103600000|2021-02-12 04:20:00|||||||||2
1613103900000|2021-02-12 04:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|84
1613104200000|2021-02-12 04:30:00|||||||||31
1613104500000|2021-02-12 04:35:00|||||||||17
1613105100000|2021-02-12 04:45:00|||||||||6
1613105400000|2021-02-12 04:50:00|||||||||5
1613105700000|2021-02-12 04:55:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|275
1613106000000|2021-02-12 05:00:00|||||||||43
1613106300000|2021-02-12 05:05:00|12585|12583|12585|12583|12585|12583|12585|12583|142
1613106600000|2021-02-12 05:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|897
1613106900000|2021-02-12 05:15:00|||||||||2
1613107200000|2021-02-12 05:20:00|||||||||13
1613107500000|2021-02-12 05:25:00|||||||||47
1613107800000|2021-02-12 05:30:00|||||||||3
1613108100000|2021-02-12 05:35:00|||||||||220
1613108400000|2021-02-12 05:40:00|||||||||10
1613108700000|2021-02-12 05:45:00|||||||||538
1613109000000|2021-02-12 05:50:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|215
1613109300000|2021-02-12 05:55:00|||||||||584
1613109600000|2021-02-12 06:00:00|||||||||9
1613109900000|2021-02-12 06:05:00|||||||||5
1613110200000|2021-02-12 06:10:00|||||||||3
1613110500000|2021-02-12 06:15:00|||||||||14
1613110800000|2021-02-12 06:20:00|||||||||374
1613111100000|2021-02-12 06:25:00|||||||||455
1613111400000|2021-02-12 06:30:00|||||||||5
1613111700000|2021-02-12 06:35:00|||||||||2
1613112000000|2021-02-12 06:40:00|||||||||25
1613112300000|2021-02-12 06:45:00|||||||||139
1613112600000|2021-02-12 06:50:00|||||||||52
1613112900000|2021-02-12 06:55:00|||||||||40
1613113200000|2021-02-12 07:00:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|422
1613113500000|2021-02-12 07:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|402
1613113800000|2021-02-12 07:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|67
1613114100000|2021-02-12 07:15:00|||||||||153
1613114400000|2021-02-12 07:20:00|||||||||42
1613114700000|2021-02-12 07:25:00|||||||||67
1613115000000|2021-02-12 07:30:00|||||||||26
1613115300000|2021-02-12 07:35:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|404
1613115600000|2021-02-12 07:40:00|12585|12583|12585|12583|12585|12583|12585|12583|211
1613115900000|2021-02-12 07:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|438
1613116200000|2021-02-12 07:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|424
1613116500000|2021-02-12 07:55:00|12585|12583|12585|12583|12585|12583|12585|12583|58
1613116800000|2021-02-12 08:00:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|3484
1613117100000|2021-02-12 08:05:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1945
1613117400000|2021-02-12 08:10:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|439
1613117700000|2021-02-12 08:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|444
1613118000000|2021-02-12 08:20:00|||||||||90
1613118300000|2021-02-12 08:25:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|197
1613118600000|2021-02-12 08:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|913
1613118900000|2021-02-12 08:35:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|206
1613119200000|2021-02-12 08:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|80
1613119500000|2021-02-12 08:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|624
1613119800000|2021-02-12 08:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1249
1613120100000|2021-02-12 08:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|629
1613120400000|2021-02-12 09:00:00|||||||||231
1613120700000|2021-02-12 09:05:00|||||||||49
1613121000000|2021-02-12 09:10:00|||||||||95
1613121300000|2021-02-12 09:15:00|||||||||27
1613121600000|2021-02-12 09:20:00|||||||||256
1613121900000|2021-02-12 09:25:00|||||||||167
1613122200000|2021-02-12 09:30:00|||||||||316
1613122500000|2021-02-12 09:35:00|||||||||62
1613122800000|2021-02-12 09:40:00|||||||||59
1613123100000|2021-02-12 09:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|143
1613123400000|2021-02-12 09:50:00|||||||||51
1613123700000|2021-02-12 09:55:00|||||||||376
1613124000000|2021-02-12 10:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|110
1613124300000|2021-02-12 10:05:00|||||||||38
1613124600000|2021-02-12 10:10:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|671
1613124900000|2021-02-12 10:15:00|||||||||37
1613125200000|2021-02-12 10:20:00|||||||||152
1613125500000|2021-02-12 10:25:00|||||||||73
1613125800000|2021-02-12 10:30:00|||||||||37
1613126100000|2021-02-12 10:35:00|||||||||61
1613126400000|2021-02-12 10:40:00|||||||||259
1613126700000|2021-02-12 10:45:00|||||||||56
1613127000000|2021-02-12 10:50:00|||||||||45
1613127300000|2021-02-12 10:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|629
1613127600000|2021-02-12 11:00:00|||||||||166
1613127900000|2021-02-12 11:05:00|||||||||113
1613128200000|2021-02-12 11:10:00|||||||||284
1613128500000|2021-02-12 11:15:00|||||||||53
1613128800000|2021-02-12 11:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1179
1613129100000|2021-02-12 11:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|824
1613129400000|2021-02-12 11:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|104
1613129700000|2021-02-12 11:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1568
1613130000000|2021-02-12 11:40:00|||||||||48
1613130300000|2021-02-12 11:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|500
1613130600000|2021-02-12 11:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|96
1613130900000|2021-02-12 11:55:00|||||||||163
1613131200000|2021-02-12 12:00:00|12586.5|12584.5|12585|12583|12586.5|12584.5|12585|12583|799
1613131500000|2021-02-12 12:05:00|||||||||215
1613131800000|2021-02-12 12:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|634
1613132100000|2021-02-12 12:15:00|||||||||44
1613132400000|2021-02-12 12:20:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|877
1613132700000|2021-02-12 12:25:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1226
1613133000000|2021-02-12 12:30:00|12583|12581|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1566
1613133300000|2021-02-12 12:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|710
1613133600000|2021-02-12 12:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|99
1613133900000|2021-02-12 12:45:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|427
1613134200000|2021-02-12 12:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|674
1613134500000|2021-02-12 12:55:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1616
1613134800000|2021-02-12 13:00:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|1460
1613135100000|2021-02-12 13:05:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|2626
1613135400000|2021-02-12 13:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|1921
1613135700000|2021-02-12 13:15:00|12582.6|12580.6|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|4783
1613136000000|2021-02-12 13:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|5346
1613136300000|2021-02-12 13:25:00|12581.9|12579.9|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|3921
1613136600000|2021-02-12 13:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|6238
1613136900000|2021-02-12 13:35:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|3664
1613137200000|2021-02-12 13:40:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|5496
1613137500000|2021-02-12 13:45:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|4420
1613137800000|2021-02-12 13:50:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2958
1613138100000|2021-02-12 13:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2082
1613138400000|2021-02-12 14:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3302
1613138700000|2021-02-12 14:05:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|3834
1613139000000|2021-02-12 14:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2793
1613139300000|2021-02-12 14:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2476
1613139600000|2021-02-12 14:20:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|2099
1613139900000|2021-02-12 14:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|3709
1613140200000|2021-02-12 14:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2968
1613140500000|2021-02-12 14:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|5530
1613140800000|2021-02-12 14:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3392
1613141100000|2021-02-12 14:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|3667
1613141400000|2021-02-12 14:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2347
1613141700000|2021-02-12 14:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1823
1613142000000|2021-02-12 15:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|3291
1613142300000|2021-02-12 15:05:00|||||||||1741
1613142600000|2021-02-12 15:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|5364
1613142900000|2021-02-12 15:15:00|12577.2|12575.2|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|5165
1613143200000|2021-02-12 15:20:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|4933
1613143500000|2021-02-12 15:25:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2791
1613143800000|2021-02-12 15:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2470
1613144100000|2021-02-12 15:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2386
1613144400000|2021-02-12 15:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2373
1613144700000|2021-02-12 15:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1730
1613145000000|2021-02-12 15:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|1705
1613145300000|2021-02-12 15:55:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|8555
1613145600000|2021-02-12 16:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|944
1613145900000|2021-02-12 16:05:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2942
1613146200000|2021-02-12 16:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1320
1613146500000|2021-02-12 16:15:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2476
1613146800000|2021-02-12 16:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4896
1613147100000|2021-02-12 16:25:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3421
1613147400000|2021-02-12 16:30:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|1516
1613147700000|2021-02-12 16:35:00|||||||||527
1613148000000|2021-02-12 16:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|944
1613148300000|2021-02-12 16:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|965
1613148600000|2021-02-12 16:50:00|12578|12576|12578|12576|12578|12576|12578|12576|3728
1613148900000|2021-02-12 16:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1284
1613149200000|2021-02-12 17:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2154
1613149500000|2021-02-12 17:05:00|||||||||385
1613149800000|2021-02-12 17:10:00|12578|12576|12578|12576|12578|12576|12578|12576|1101
1613150100000|2021-02-12 17:15:00|||||||||673
1613150400000|2021-02-12 17:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|405
1613150700000|2021-02-12 17:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2317
1613151000000|2021-02-12 17:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|492
1613151300000|2021-02-12 17:35:00|||||||||1345
1613151600000|2021-02-12 17:40:00|||||||||860
1613151900000|2021-02-12 17:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|900
1613152200000|2021-02-12 17:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1327
1613152500000|2021-02-12 17:55:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2002
1613152800000|2021-02-12 18:00:00|||||||||1107
1613153100000|2021-02-12 18:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2202
1613153400000|2021-02-12 18:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2717
1613153700000|2021-02-12 18:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1854
1613154000000|2021-02-12 18:20:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|4539
1613154300000|2021-02-12 18:25:00|||||||||444
1613154600000|2021-02-12 18:30:00|||||||||409
1613154900000|2021-02-12 18:35:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2486
1613155200000|2021-02-12 18:40:00|||||||||65
1613155500000|2021-02-12 18:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|492
1613155800000|2021-02-12 18:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1308
1613156100000|2021-02-12 18:55:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3733
1613156400000|2021-02-12 19:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2945
1613156700000|2021-02-12 19:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2043
1613157000000|2021-02-12 19:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2018
1613157300000|2021-02-12 19:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|4049
1613157600000|2021-02-12 19:20:00|||||||||381
1613157900000|2021-02-12 19:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1175
1613158200000|2021-02-12 19:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|298
1613158500000|2021-02-12 19:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1142
1613158800000|2021-02-12 19:40:00|||||||||1391
1613159100000|2021-02-12 19:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|772
1613159400000|2021-02-12 19:50:00|12574|12572|12574|12572|12574|12572|12574|12572|732
1613159700000|2021-02-12 19:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|4299
1613160000000|2021-02-12 20:00:00|12574|12572|12574|12572|12574|12572|12574|12572|2493
1613160300000|2021-02-12 20:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1904
1613160600000|2021-02-12 20:10:00|||||||||431
1613160900000|2021-02-12 20:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1053
1613161200000|2021-02-12 20:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2676
1613161500000|2021-02-12 20:25:00|12574|12572|12574|12572|12574|12572|12574|12572|834
1613161800000|2021-02-12 20:30:00|||||||||1188
1613162100000|2021-02-12 20:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1100
1613162400000|2021-02-12 20:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1592
1613162700000|2021-02-12 20:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1748
1613163000000|2021-02-12 20:50:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|709
1613163300000|2021-02-12 20:55:00|||||||||1255
1613163600000|2021-02-12 21:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|4284
1613163900000|2021-02-12 21:05:00|||||||||164
1613164200000|2021-02-12 21:10:00|||||||||652
1613164500000|2021-02-12 21:15:00|||||||||106
1613164800000|2021-02-12 21:20:00|||||||||461
1613165100000|2021-02-12 21:25:00|||||||||557
1613165400000|2021-02-12 21:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2760
1613165700000|2021-02-12 21:35:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1955
1613166000000|2021-02-12 21:40:00|||||||||390
1613166300000|2021-02-12 21:45:00|||||||||1123
1613166600000|2021-02-12 21:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1607
1613166900000|2021-02-12 21:55:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3011
1613343600000|2021-02-14 23:00:00|12570.5|12568.5|12568.6|12566.6|12570.9|12568.9|12568.6|12566.6|1801
1613343900000|2021-02-14 23:05:00|12567.8|12565.8|12567.8|12565.8|12568.2|12566.2|12567.8|12565.8|286
1613344200000|2021-02-14 23:10:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2199
1613344500000|2021-02-14 23:15:00|12565.5|12563.5|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|1494
1613344800000|2021-02-14 23:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1391
1613345100000|2021-02-14 23:25:00|||||||||110
1613345400000|2021-02-14 23:30:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|337
1613345700000|2021-02-14 23:35:00|||||||||163
1613346000000|2021-02-14 23:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1370
1613346300000|2021-02-14 23:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|335
1613346600000|2021-02-14 23:50:00|||||||||78
1613346900000|2021-02-14 23:55:00|||||||||56
1613347200000|2021-02-15 00:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|173
1613347500000|2021-02-15 00:05:00|||||||||226
1613347800000|2021-02-15 00:10:00|||||||||2
1613348100000|2021-02-15 00:15:00|||||||||40
1613348400000|2021-02-15 00:20:00|||||||||38
1613348700000|2021-02-15 00:25:00|||||||||19
1613349000000|2021-02-15 00:30:00|||||||||17
1613349600000|2021-02-15 00:40:00|||||||||241
1613349900000|2021-02-15 00:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|290
1613350200000|2021-02-15 00:50:00|||||||||58
1613350500000|2021-02-15 00:55:00|||||||||36
1613350800000|2021-02-15 01:00:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|23
1613351100000|2021-02-15 01:05:00|||||||||13
1613351400000|2021-02-15 01:10:00|||||||||361
1613351700000|2021-02-15 01:15:00|||||||||6
1613352000000|2021-02-15 01:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|249
1613352300000|2021-02-15 01:25:00|||||||||119
1613352600000|2021-02-15 01:30:00|||||||||1
1613352900000|2021-02-15 01:35:00|||||||||1
1613353200000|2021-02-15 01:40:00|||||||||27
1613353500000|2021-02-15 01:45:00|||||||||5
1613353800000|2021-02-15 01:50:00|||||||||13
1613354100000|2021-02-15 01:55:00|||||||||89
1613354400000|2021-02-15 02:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|221
1613354700000|2021-02-15 02:05:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|30
1613355000000|2021-02-15 02:10:00|||||||||3
1613355300000|2021-02-15 02:15:00|||||||||6
1613355900000|2021-02-15 02:25:00|||||||||1
1613356200000|2021-02-15 02:30:00|||||||||28
1613356500000|2021-02-15 02:35:00|||||||||361
1613356800000|2021-02-15 02:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|463
1613357100000|2021-02-15 02:45:00|||||||||351
1613357400000|2021-02-15 02:50:00|||||||||16
1613358000000|2021-02-15 03:00:00|||||||||85
1613358300000|2021-02-15 03:05:00|||||||||1056
1613358600000|2021-02-15 03:10:00|||||||||1014
1613358900000|2021-02-15 03:15:00|||||||||18
1613359200000|2021-02-15 03:20:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|171
1613359500000|2021-02-15 03:25:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|256
1613359800000|2021-02-15 03:30:00|||||||||242
1613360100000|2021-02-15 03:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|208
1613360400000|2021-02-15 03:40:00|||||||||166
1613360700000|2021-02-15 03:45:00|||||||||154
1613361000000|2021-02-15 03:50:00|||||||||379
1613361300000|2021-02-15 03:55:00|||||||||31
1613361600000|2021-02-15 04:00:00|||||||||224
1613361900000|2021-02-15 04:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|366
1613362200000|2021-02-15 04:10:00|||||||||222
1613362500000|2021-02-15 04:15:00|||||||||227
1613362800000|2021-02-15 04:20:00|||||||||168
1613363400000|2021-02-15 04:30:00|||||||||3
1613363700000|2021-02-15 04:35:00|||||||||30
1613364000000|2021-02-15 04:40:00|||||||||69
1613364300000|2021-02-15 04:45:00|||||||||12
1613364600000|2021-02-15 04:50:00|||||||||77
1613364900000|2021-02-15 04:55:00|||||||||53
1613365200000|2021-02-15 05:00:00|||||||||1129
1613365500000|2021-02-15 05:05:00|||||||||140
1613365800000|2021-02-15 05:10:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|64
1613366100000|2021-02-15 05:15:00|||||||||56
1613366400000|2021-02-15 05:20:00|||||||||19
1613366700000|2021-02-15 05:25:00|||||||||63
1613367000000|2021-02-15 05:30:00|||||||||7
1613367300000|2021-02-15 05:35:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1801
1613367600000|2021-02-15 05:40:00|||||||||528
1613367900000|2021-02-15 05:45:00|||||||||21
1613368500000|2021-02-15 05:55:00|||||||||1
1613368800000|2021-02-15 06:00:00|||||||||175
1613369100000|2021-02-15 06:05:00|12560|12558|12560|12558|12560|12558|12560|12558|509
1613369400000|2021-02-15 06:10:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|6700
1613369700000|2021-02-15 06:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3670
1613370000000|2021-02-15 06:20:00|||||||||141
1613370300000|2021-02-15 06:25:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|971
1613370600000|2021-02-15 06:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|605
1613370900000|2021-02-15 06:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1136
1613371200000|2021-02-15 06:40:00|||||||||921
1613371500000|2021-02-15 06:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|606
1613371800000|2021-02-15 06:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2330
1613372100000|2021-02-15 06:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|938
1613372400000|2021-02-15 07:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2700
1613372700000|2021-02-15 07:05:00|||||||||927
1613373000000|2021-02-15 07:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|803
1613373300000|2021-02-15 07:15:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2420
1613373600000|2021-02-15 07:20:00|||||||||125
1613373900000|2021-02-15 07:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|198
1613374200000|2021-02-15 07:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1827
1613374500000|2021-02-15 07:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|780
1613374800000|2021-02-15 07:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|565
1613375100000|2021-02-15 07:45:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|776
1613375400000|2021-02-15 07:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|943
1613375700000|2021-02-15 07:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|335
1613376000000|2021-02-15 08:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|980
1613376300000|2021-02-15 08:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1414
1613376600000|2021-02-15 08:10:00|||||||||113
1613376900000|2021-02-15 08:15:00|||||||||250
1613377200000|2021-02-15 08:20:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|730
1613377500000|2021-02-15 08:25:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2492
1613377800000|2021-02-15 08:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|733
1613378100000|2021-02-15 08:35:00|12560.4|12558.4|12560|12558|12560.8|12558.8|12559.2|12557.2|711
1613378400000|2021-02-15 08:40:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1011
1613378700000|2021-02-15 08:45:00|||||||||193
1613379000000|2021-02-15 08:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|162
1613379300000|2021-02-15 08:55:00|||||||||286
1613379600000|2021-02-15 09:00:00|||||||||323
1613379900000|2021-02-15 09:05:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|493
1613380200000|2021-02-15 09:10:00|12560|12558|12560|12558|12560|12558|12560|12558|385
1613380500000|2021-02-15 09:15:00|||||||||589
1613380800000|2021-02-15 09:20:00|||||||||1006
1613381100000|2021-02-15 09:25:00|12559.6|12557.6|12559.2|12557.2|12559.6|12557.6|12559.2|12557.2|676
1613381400000|2021-02-15 09:30:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|1232
1613381700000|2021-02-15 09:35:00|||||||||548
1613382000000|2021-02-15 09:40:00|||||||||137
1613382300000|2021-02-15 09:45:00|||||||||185
1613382600000|2021-02-15 09:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1014
1613382900000|2021-02-15 09:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|403
1613383200000|2021-02-15 10:00:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|832
1613383500000|2021-02-15 10:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|598
1613383800000|2021-02-15 10:10:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|329
1613384100000|2021-02-15 10:15:00|||||||||232
1613384400000|2021-02-15 10:20:00|||||||||138
1613384700000|2021-02-15 10:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|379
1613385000000|2021-02-15 10:30:00|||||||||236
1613385300000|2021-02-15 10:35:00|||||||||233
1613385600000|2021-02-15 10:40:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2891
1613385900000|2021-02-15 10:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2085
1613386200000|2021-02-15 10:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|200
1613386500000|2021-02-15 10:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2697
1613386800000|2021-02-15 11:00:00|||||||||433
1613387100000|2021-02-15 11:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|376
1613387400000|2021-02-15 11:10:00|||||||||185
1613387700000|2021-02-15 11:15:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|491
1613388000000|2021-02-15 11:20:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|409
1613388300000|2021-02-15 11:25:00|||||||||397
1613388600000|2021-02-15 11:30:00|||||||||107
1613388900000|2021-02-15 11:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|72
1613389200000|2021-02-15 11:40:00|||||||||122
1613389500000|2021-02-15 11:45:00|||||||||297
1613389800000|2021-02-15 11:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|728
1613390100000|2021-02-15 11:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|801
1613390400000|2021-02-15 12:00:00|||||||||126
1613390700000|2021-02-15 12:05:00|||||||||33
1613391000000|2021-02-15 12:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|663
1613391300000|2021-02-15 12:15:00|||||||||80
1613391600000|2021-02-15 12:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|217
1613391900000|2021-02-15 12:25:00|||||||||669
1613392200000|2021-02-15 12:30:00|||||||||112
1613392500000|2021-02-15 12:35:00|||||||||386
1613392800000|2021-02-15 12:40:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1194
1613393100000|2021-02-15 12:45:00|||||||||47
1613393400000|2021-02-15 12:50:00|12560|12558|12560|12558|12560|12558|12560|12558|515
1613393700000|2021-02-15 12:55:00|||||||||401
1613394000000|2021-02-15 13:00:00|||||||||333
1613394300000|2021-02-15 13:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|878
1613394600000|2021-02-15 13:10:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|451
1613394900000|2021-02-15 13:15:00|12559.6|12557.6|12560|12558|12560|12558|12559.2|12557.2|927
1613395200000|2021-02-15 13:20:00|||||||||138
1613395500000|2021-02-15 13:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|388
1613395800000|2021-02-15 13:30:00|||||||||288
1613396100000|2021-02-15 13:35:00|||||||||70
1613396400000|2021-02-15 13:40:00|||||||||47
1613396700000|2021-02-15 13:45:00|12560|12558|12560|12558|12560|12558|12560|12558|2067
1613397000000|2021-02-15 13:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|407
1613397300000|2021-02-15 13:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|751
1613397600000|2021-02-15 14:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|401
1613397900000|2021-02-15 14:05:00|||||||||132
1613398200000|2021-02-15 14:10:00|||||||||69
1613398500000|2021-02-15 14:15:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|253
1613398800000|2021-02-15 14:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|249
1613399100000|2021-02-15 14:25:00|||||||||176
1613399400000|2021-02-15 14:30:00|||||||||78
1613399700000|2021-02-15 14:35:00|||||||||249
1613400000000|2021-02-15 14:40:00|||||||||23
1613400300000|2021-02-15 14:45:00|||||||||794
1613400600000|2021-02-15 14:50:00|||||||||74
1613400900000|2021-02-15 14:55:00|||||||||922
1613401200000|2021-02-15 15:00:00|||||||||718
1613401500000|2021-02-15 15:05:00|||||||||216
1613401800000|2021-02-15 15:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|2625
1613402100000|2021-02-15 15:15:00|||||||||225
1613402400000|2021-02-15 15:20:00|||||||||241
1613402700000|2021-02-15 15:25:00|||||||||324
1613403000000|2021-02-15 15:30:00|||||||||106
1613403300000|2021-02-15 15:35:00|||||||||121
1613403600000|2021-02-15 15:40:00|||||||||45
1613403900000|2021-02-15 15:45:00|||||||||167
1613404200000|2021-02-15 15:50:00|||||||||60
1613404500000|2021-02-15 15:55:00|||||||||276
1613404800000|2021-02-15 16:00:00|||||||||111
1613405100000|2021-02-15 16:05:00|||||||||62
1613405400000|2021-02-15 16:10:00|||||||||247
1613405700000|2021-02-15 16:15:00|||||||||107
1613406000000|2021-02-15 16:20:00|||||||||98
1613406300000|2021-02-15 16:25:00|||||||||166
1613406600000|2021-02-15 16:30:00|||||||||41
1613406900000|2021-02-15 16:35:00|||||||||66
1613407200000|2021-02-15 16:40:00|||||||||119
1613407500000|2021-02-15 16:45:00|||||||||185
1613407800000|2021-02-15 16:50:00|||||||||163
1613408100000|2021-02-15 16:55:00|||||||||304
1613408400000|2021-02-15 17:00:00|12560|12558|12560|12558|12560|12558|12560|12558|446
1613408700000|2021-02-15 17:05:00|||||||||36
1613409000000|2021-02-15 17:10:00|||||||||34
1613409300000|2021-02-15 17:15:00|||||||||91
1613409600000|2021-02-15 17:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|606
1613409900000|2021-02-15 17:25:00|||||||||227
1613410200000|2021-02-15 17:30:00|||||||||390
1613410500000|2021-02-15 17:35:00|||||||||251
1613410800000|2021-02-15 17:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|487
1613411100000|2021-02-15 17:45:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1304
1613411400000|2021-02-15 17:50:00|||||||||840
1613411700000|2021-02-15 17:55:00|||||||||1210
1613430000000|2021-02-15 23:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|913
1613430300000|2021-02-15 23:05:00|12560|12558|12560|12558|12560|12558|12560|12558|78
1613430600000|2021-02-15 23:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|64
1613430900000|2021-02-15 23:15:00|||||||||1
1613431200000|2021-02-15 23:20:00|12559.6|12557.6|12559.2|12557.2|12560|12558|12559.2|12557.2|451
1613431500000|2021-02-15 23:25:00|||||||||100
1613431800000|2021-02-15 23:30:00|||||||||47
1613432100000|2021-02-15 23:35:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|436
1613432400000|2021-02-15 23:40:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|827
1613432700000|2021-02-15 23:45:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|260
1613433000000|2021-02-15 23:50:00|||||||||205
1613433300000|2021-02-15 23:55:00|||||||||215
1613433600000|2021-02-16 00:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|464
1613433900000|2021-02-16 00:05:00|||||||||243
1613434200000|2021-02-16 00:10:00|||||||||119
1613434500000|2021-02-16 00:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|599
1613434800000|2021-02-16 00:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|267
1613435100000|2021-02-16 00:25:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|702
1613435400000|2021-02-16 00:30:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|646
1613435700000|2021-02-16 00:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|512
1613436000000|2021-02-16 00:40:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|221
1613436300000|2021-02-16 00:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|177
1613436600000|2021-02-16 00:50:00|||||||||40
1613436900000|2021-02-16 00:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|371
1613437200000|2021-02-16 01:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|185
1613437500000|2021-02-16 01:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|195
1613437800000|2021-02-16 01:10:00|||||||||50
1613438400000|2021-02-16 01:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|415
1613438700000|2021-02-16 01:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|174
1613439000000|2021-02-16 01:30:00|||||||||1
1613439300000|2021-02-16 01:35:00|||||||||125
1613439600000|2021-02-16 01:40:00|12560|12558|12560|12558|12560|12558|12560|12558|397
1613439900000|2021-02-16 01:45:00|||||||||102
1613440200000|2021-02-16 01:50:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|621
1613440500000|2021-02-16 01:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|557
1613440800000|2021-02-16 02:00:00|12561.2|12559.2|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|369
1613441100000|2021-02-16 02:05:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|312
1613441400000|2021-02-16 02:10:00|||||||||52
1613441700000|2021-02-16 02:15:00|||||||||16
1613442000000|2021-02-16 02:20:00|||||||||71
1613442300000|2021-02-16 02:25:00|||||||||80
1613442600000|2021-02-16 02:30:00|||||||||136
1613442900000|2021-02-16 02:35:00|||||||||42
1613443200000|2021-02-16 02:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|154
1613443500000|2021-02-16 02:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|71
1613443800000|2021-02-16 02:50:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560|12558|221
1613444100000|2021-02-16 02:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|391
1613444400000|2021-02-16 03:00:00|||||||||41
1613444700000|2021-02-16 03:05:00|||||||||384
1613445000000|2021-02-16 03:10:00|||||||||31
1613445300000|2021-02-16 03:15:00|||||||||34
1613445600000|2021-02-16 03:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|244
1613445900000|2021-02-16 03:25:00|||||||||124
1613446200000|2021-02-16 03:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|5237
1613446500000|2021-02-16 03:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|5136
1613446800000|2021-02-16 03:40:00|||||||||37
1613447100000|2021-02-16 03:45:00|||||||||32
1613447400000|2021-02-16 03:50:00|||||||||32
1613447700000|2021-02-16 03:55:00|||||||||51
1613448000000|2021-02-16 04:00:00|||||||||15
1613448300000|2021-02-16 04:05:00|||||||||12
1613448600000|2021-02-16 04:10:00|||||||||19
1613448900000|2021-02-16 04:15:00|||||||||14
1613449200000|2021-02-16 04:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|169
1613449500000|2021-02-16 04:25:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|450
1613449800000|2021-02-16 04:30:00|||||||||25
1613450100000|2021-02-16 04:35:00|||||||||14
1613450400000|2021-02-16 04:40:00|||||||||83
1613450700000|2021-02-16 04:45:00|||||||||38
1613451000000|2021-02-16 04:50:00|||||||||72
1613451300000|2021-02-16 04:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|149
1613451600000|2021-02-16 05:00:00|||||||||51
1613451900000|2021-02-16 05:05:00|||||||||96
1613452200000|2021-02-16 05:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|132
1613452500000|2021-02-16 05:15:00|||||||||1124
1613452800000|2021-02-16 05:20:00|||||||||52
1613453100000|2021-02-16 05:25:00|||||||||338
1613453400000|2021-02-16 05:30:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|349
1613453700000|2021-02-16 05:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|474
1613454000000|2021-02-16 05:40:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1905
1613454300000|2021-02-16 05:45:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2108
1613454600000|2021-02-16 05:50:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|228
1613454900000|2021-02-16 05:55:00|||||||||326
1613455200000|2021-02-16 06:00:00|||||||||31
1613455500000|2021-02-16 06:05:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|707
1613455800000|2021-02-16 06:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|768
1613456100000|2021-02-16 06:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1107
1613456400000|2021-02-16 06:20:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|88
1613456700000|2021-02-16 06:25:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|397
1613457000000|2021-02-16 06:30:00|||||||||102
1613457300000|2021-02-16 06:35:00|||||||||35
1613457600000|2021-02-16 06:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|99
1613457900000|2021-02-16 06:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|394
1613458200000|2021-02-16 06:50:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|55
1613458500000|2021-02-16 06:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2344
1613458800000|2021-02-16 07:00:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|391
1613459100000|2021-02-16 07:05:00|||||||||142
1613459400000|2021-02-16 07:10:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|265
1613459700000|2021-02-16 07:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2018
1613460000000|2021-02-16 07:20:00|||||||||77
1613460300000|2021-02-16 07:25:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|571
1613460600000|2021-02-16 07:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|396
1613460900000|2021-02-16 07:35:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|413
1613461200000|2021-02-16 07:40:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1679
1613461500000|2021-02-16 07:45:00|||||||||86
1613461800000|2021-02-16 07:50:00|||||||||1294
1613462100000|2021-02-16 07:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|831
1613462400000|2021-02-16 08:00:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|3553
1613462700000|2021-02-16 08:05:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1943
1613463000000|2021-02-16 08:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1225
1613463300000|2021-02-16 08:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|559
1613463600000|2021-02-16 08:20:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|218
1613463900000|2021-02-16 08:25:00|||||||||103
1613464200000|2021-02-16 08:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|658
1613464500000|2021-02-16 08:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|700
1613464800000|2021-02-16 08:40:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|910
1613465100000|2021-02-16 08:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|140
1613465400000|2021-02-16 08:50:00|||||||||201
1613465700000|2021-02-16 08:55:00|||||||||106
1613466000000|2021-02-16 09:00:00|||||||||361
1613466300000|2021-02-16 09:05:00|||||||||836
1613466600000|2021-02-16 09:10:00|||||||||104
1613466900000|2021-02-16 09:15:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|117
1613467200000|2021-02-16 09:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|584
1613467500000|2021-02-16 09:25:00|||||||||154
1613467800000|2021-02-16 09:30:00|||||||||172
1613468100000|2021-02-16 09:35:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|320
1613468400000|2021-02-16 09:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|662
1613468700000|2021-02-16 09:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2029
1613469000000|2021-02-16 09:50:00|||||||||86
1613469300000|2021-02-16 09:55:00|||||||||524
1613469600000|2021-02-16 10:00:00|12562.3|12560.3|12560.8|12558.8|12563.1|12561.1|12560.8|12558.8|1177
1613469900000|2021-02-16 10:05:00|12561.2|12559.2|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1436
1613470200000|2021-02-16 10:10:00|||||||||533
1613470500000|2021-02-16 10:15:00|12560|12558|12560|12558|12560|12558|12560|12558|1989
1613470800000|2021-02-16 10:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|2303
1613471100000|2021-02-16 10:25:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1248
1613471400000|2021-02-16 10:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|755
1613471700000|2021-02-16 10:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|296
1613472000000|2021-02-16 10:40:00|||||||||17
1613472300000|2021-02-16 10:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1704
1613472600000|2021-02-16 10:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|310
1613472900000|2021-02-16 10:55:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|489
1613473200000|2021-02-16 11:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|284
1613473500000|2021-02-16 11:05:00|||||||||512
1613473800000|2021-02-16 11:10:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|899
1613474100000|2021-02-16 11:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|93
1613474400000|2021-02-16 11:20:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|2760
1613474700000|2021-02-16 11:25:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.4|12558.4|693
1613475000000|2021-02-16 11:30:00|12560.4|12558.4|12560|12558|12560.8|12558.8|12560|12558|1432
1613475300000|2021-02-16 11:35:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12559.2|12557.2|2527
1613475600000|2021-02-16 11:40:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1039
1613475900000|2021-02-16 11:45:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|2358
1613476200000|2021-02-16 11:50:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|1381
1613476500000|2021-02-16 11:55:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1188
1613476800000|2021-02-16 12:00:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|2022
1613477100000|2021-02-16 12:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1149
1613477400000|2021-02-16 12:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1494
1613477700000|2021-02-16 12:15:00|||||||||2384
1613478000000|2021-02-16 12:20:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3915
1613478300000|2021-02-16 12:25:00|12557.6|12555.6|12560|12558|12560|12558|12557.6|12555.6|1867
1613478600000|2021-02-16 12:30:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560|12558|4136
1613478900000|2021-02-16 12:35:00|12561.9|12559.9|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4457
1613479200000|2021-02-16 12:40:00|12562.3|12560.3|12563.9|12561.9|12564.7|12562.7|12561.5|12559.5|3541
1613479500000|2021-02-16 12:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2089
1613479800000|2021-02-16 12:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4960
1613480100000|2021-02-16 12:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1991
1613480400000|2021-02-16 13:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1268
1613480700000|2021-02-16 13:05:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|5162
1613481000000|2021-02-16 13:10:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|2400
1613481300000|2021-02-16 13:15:00|12562.3|12560.3|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|1412
1613481600000|2021-02-16 13:20:00|12560|12558|12556.9|12554.9|12560|12558|12556.1|12554.1|6717
1613481900000|2021-02-16 13:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|4514
1613482200000|2021-02-16 13:30:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12556.1|12554.1|2601
1613482500000|2021-02-16 13:35:00|12558.4|12556.4|12559.2|12557.2|12560|12558|12558.4|12556.4|4240
1613482800000|2021-02-16 13:40:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|4590
1613483100000|2021-02-16 13:45:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|1879
1613483400000|2021-02-16 13:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|2368
1613483700000|2021-02-16 13:55:00|12556.9|12554.9|12560|12558|12561.5|12559.5|12556.9|12554.9|6903
1613484000000|2021-02-16 14:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|1969
1613484300000|2021-02-16 14:05:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|3913
1613484600000|2021-02-16 14:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2072
1613484900000|2021-02-16 14:15:00|12557.6|12555.6|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|8665
1613485200000|2021-02-16 14:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1251
1613485500000|2021-02-16 14:25:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|2616
1613485800000|2021-02-16 14:30:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|5234
1613486100000|2021-02-16 14:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|5041
1613486400000|2021-02-16 14:40:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12554.5|12552.5|6666
1613486700000|2021-02-16 14:45:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|2881
1613487000000|2021-02-16 14:50:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3011
1613487300000|2021-02-16 14:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|1666
1613487600000|2021-02-16 15:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|5186
1613487900000|2021-02-16 15:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3469
1613488200000|2021-02-16 15:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|5130
1613488500000|2021-02-16 15:15:00|12556.9|12554.9|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|4455
1613488800000|2021-02-16 15:20:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12554.5|12552.5|4583
1613489100000|2021-02-16 15:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|7809
1613489400000|2021-02-16 15:30:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|5841
1613489700000|2021-02-16 15:35:00|12553|12551|12551.4|12549.4|12553|12551|12551.4|12549.4|4388
1613490000000|2021-02-16 15:40:00|12550.6|12548.6|12549|12547|12550.6|12548.6|12548.3|12546.3|14359
1613490300000|2021-02-16 15:45:00|12548.7|12546.7|12549.8|12547.8|12550.6|12548.6|12547.5|12545.5|4117
1613490600000|2021-02-16 15:50:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|7982
1613490900000|2021-02-16 15:55:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12549|12547|4328
1613491200000|2021-02-16 16:00:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|4976
1613491500000|2021-02-16 16:05:00|12549|12547|12547.5|12545.5|12549|12547|12546.7|12544.7|9262
1613491800000|2021-02-16 16:10:00|12546.7|12544.7|12545.1|12543.1|12547.5|12545.5|12544.4|12542.4|8527
1613492100000|2021-02-16 16:15:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|9895
1613492400000|2021-02-16 16:20:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12542.8|12540.8|8865
1613492700000|2021-02-16 16:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|27124
1613493000000|2021-02-16 16:30:00|12545.1|12543.1|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|6507
1613493300000|2021-02-16 16:35:00|12546.3|12544.3|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|7299
1613493600000|2021-02-16 16:40:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|5328
1613493900000|2021-02-16 16:45:00|||||||||3816
1613494200000|2021-02-16 16:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|4503
1613494500000|2021-02-16 16:55:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2932
1613494800000|2021-02-16 17:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2829
1613495100000|2021-02-16 17:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|4530
1613495400000|2021-02-16 17:10:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|5558
1613495700000|2021-02-16 17:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|2167
1613496000000|2021-02-16 17:20:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3955
1613496300000|2021-02-16 17:25:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|6409
1613496600000|2021-02-16 17:30:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2210
1613496900000|2021-02-16 17:35:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|3041
1613497200000|2021-02-16 17:40:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|6078
1613497500000|2021-02-16 17:45:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2866
1613497800000|2021-02-16 17:50:00|||||||||3328
1613498100000|2021-02-16 17:55:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|5137
1613498400000|2021-02-16 18:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2229
1613498700000|2021-02-16 18:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2475
1613499000000|2021-02-16 18:10:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2229
1613499300000|2021-02-16 18:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|3857
1613499600000|2021-02-16 18:20:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|2452
1613499900000|2021-02-16 18:25:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2342
1613500200000|2021-02-16 18:30:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|2896
1613500500000|2021-02-16 18:35:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2747
1613500800000|2021-02-16 18:40:00|||||||||1620
1613501100000|2021-02-16 18:45:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|3280
1613501400000|2021-02-16 18:50:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|1192
1613501700000|2021-02-16 18:55:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|2740
1613502000000|2021-02-16 19:00:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|4771
1613502300000|2021-02-16 19:05:00|||||||||6722
1613502600000|2021-02-16 19:10:00|||||||||2228
1613502900000|2021-02-16 19:15:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|1835
1613503200000|2021-02-16 19:20:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|2555
1613503500000|2021-02-16 19:25:00|||||||||1500
1613503800000|2021-02-16 19:30:00|12542|12540|12542|12540|12542|12540|12542|12540|2360
1613504100000|2021-02-16 19:35:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|3923
1613504400000|2021-02-16 19:40:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3560
1613504700000|2021-02-16 19:45:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|7526
1613505000000|2021-02-16 19:50:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|1985
1613505300000|2021-02-16 19:55:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2933
1613505600000|2021-02-16 20:00:00|12539.7|12537.7|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|4955
1613505900000|2021-02-16 20:05:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1994
1613506200000|2021-02-16 20:10:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|630
1613506500000|2021-02-16 20:15:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1666
1613506800000|2021-02-16 20:20:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|15235
1613507100000|2021-02-16 20:25:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|3639
1613507400000|2021-02-16 20:30:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|1376
1613507700000|2021-02-16 20:35:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|2608
1613508000000|2021-02-16 20:40:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|19353
1613508300000|2021-02-16 20:45:00|12539.7|12537.7|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|3442
1613508600000|2021-02-16 20:50:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|3389
1613508900000|2021-02-16 20:55:00|12538.1|12536.1|12540.5|12538.5|12540.5|12538.5|12538.1|12536.1|9966
1613509200000|2021-02-16 21:00:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|1994
1613509500000|2021-02-16 21:05:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|2036
1613509800000|2021-02-16 21:10:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|2173
1613510100000|2021-02-16 21:15:00|12538.9|12536.9|12538.5|12536.5|12538.9|12536.9|12538.1|12536.1|1965
1613510400000|2021-02-16 21:20:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|2051
1613510700000|2021-02-16 21:25:00|||||||||1985
1613511000000|2021-02-16 21:30:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3309
1613511300000|2021-02-16 21:35:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|2294
1613511600000|2021-02-16 21:40:00|||||||||768
1613511900000|2021-02-16 21:45:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|3586
1613512200000|2021-02-16 21:50:00|12535.8|12533.8|12535|12533|12536.5|12534.5|12535|12533|7901
1613512500000|2021-02-16 21:55:00|||||||||2766
1613516400000|2021-02-16 23:00:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|1717
1613516700000|2021-02-16 23:05:00|12533.4|12531.4|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|776
1613517000000|2021-02-16 23:10:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12529.5|12527.5|1286
1613517300000|2021-02-16 23:15:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|4134
1613517600000|2021-02-16 23:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|354
1613517900000|2021-02-16 23:25:00|||||||||320
1613518200000|2021-02-16 23:30:00|||||||||44
1613518500000|2021-02-16 23:35:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|3045
1613518800000|2021-02-16 23:40:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|585
1613519100000|2021-02-16 23:45:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|938
1613519400000|2021-02-16 23:50:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|252
1613519700000|2021-02-16 23:55:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1100
1613520000000|2021-02-17 00:00:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|1808
1613520300000|2021-02-17 00:05:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|1032
1613520600000|2021-02-17 00:10:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.1|12529.1|1756
1613520900000|2021-02-17 00:15:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|2507
1613521200000|2021-02-17 00:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|361
1613521500000|2021-02-17 00:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|679
1613521800000|2021-02-17 00:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|704
1613522100000|2021-02-17 00:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|636
1613522400000|2021-02-17 00:40:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|397
1613522700000|2021-02-17 00:45:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|187
1613523000000|2021-02-17 00:50:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|1076
1613523300000|2021-02-17 00:55:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|491
1613523600000|2021-02-17 01:00:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1733
1613523900000|2021-02-17 01:05:00|||||||||263
1613524200000|2021-02-17 01:10:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|811
1613524500000|2021-02-17 01:15:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|826
1613524800000|2021-02-17 01:20:00|12541.2|12539.2|12541.2|12539.2|12541.6|12539.6|12541.2|12539.2|815
1613525100000|2021-02-17 01:25:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|291
1613525400000|2021-02-17 01:30:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|400
1613525700000|2021-02-17 01:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|275
1613526000000|2021-02-17 01:40:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|905
1613526300000|2021-02-17 01:45:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|299
1613526600000|2021-02-17 01:50:00|||||||||218
1613526900000|2021-02-17 01:55:00|||||||||1112
1613527200000|2021-02-17 02:00:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|247
1613527500000|2021-02-17 02:05:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|337
1613527800000|2021-02-17 02:10:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|210
1613528100000|2021-02-17 02:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|1668
1613528400000|2021-02-17 02:20:00|||||||||147
1613528700000|2021-02-17 02:25:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|201
1613529000000|2021-02-17 02:30:00|||||||||30
1613529300000|2021-02-17 02:35:00|||||||||71
1613529600000|2021-02-17 02:40:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|145
1613529900000|2021-02-17 02:45:00|||||||||72
1613530200000|2021-02-17 02:50:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|382
1613530500000|2021-02-17 02:55:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|927
1613530800000|2021-02-17 03:00:00|||||||||122
1613531100000|2021-02-17 03:05:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|51
1613531400000|2021-02-17 03:10:00|||||||||63
1613531700000|2021-02-17 03:15:00|||||||||37
1613532000000|2021-02-17 03:20:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|163
1613532300000|2021-02-17 03:25:00|||||||||115
1613532600000|2021-02-17 03:30:00|12540.1|12538.1|12539.7|12537.7|12540.1|12538.1|12539.7|12537.7|60
1613532900000|2021-02-17 03:35:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|194
1613533200000|2021-02-17 03:40:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|614
1613533500000|2021-02-17 03:45:00|||||||||217
1613533800000|2021-02-17 03:50:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|1313
1613534100000|2021-02-17 03:55:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|894
1613534400000|2021-02-17 04:00:00|||||||||27
1613534700000|2021-02-17 04:05:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|585
1613535000000|2021-02-17 04:10:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|648
1613535300000|2021-02-17 04:15:00|||||||||14
1613535600000|2021-02-17 04:20:00|||||||||42
1613535900000|2021-02-17 04:25:00|||||||||426
1613536200000|2021-02-17 04:30:00|||||||||13
1613536500000|2021-02-17 04:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|307
1613536800000|2021-02-17 04:40:00|||||||||21
1613537100000|2021-02-17 04:45:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|652
1613537400000|2021-02-17 04:50:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|427
1613537700000|2021-02-17 04:55:00|12540.1|12538.1|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|518
1613538000000|2021-02-17 05:00:00|||||||||332
1613538300000|2021-02-17 05:05:00|||||||||118
1613538600000|2021-02-17 05:10:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|685
1613538900000|2021-02-17 05:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|402
1613539200000|2021-02-17 05:20:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|340
1613539500000|2021-02-17 05:25:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|264
1613539800000|2021-02-17 05:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1986
1613540100000|2021-02-17 05:35:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2910
1613540400000|2021-02-17 05:40:00|||||||||812
1613540700000|2021-02-17 05:45:00|||||||||817
1613541000000|2021-02-17 05:50:00|||||||||852
1613541300000|2021-02-17 05:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1348
1613541600000|2021-02-17 06:00:00|||||||||216
1613541900000|2021-02-17 06:05:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|1495
1613542200000|2021-02-17 06:10:00|12535|12533|12535|12533|12535|12533|12535|12533|1488
1613542500000|2021-02-17 06:15:00|||||||||2144
1613542800000|2021-02-17 06:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|931
1613543100000|2021-02-17 06:25:00|||||||||35
1613543400000|2021-02-17 06:30:00|||||||||102
1613543700000|2021-02-17 06:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|303
1613544000000|2021-02-17 06:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|333
1613544300000|2021-02-17 06:45:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|646
1613544600000|2021-02-17 06:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.2|12534.2|660
1613544900000|2021-02-17 06:55:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|172
1613545200000|2021-02-17 07:00:00|12535|12533|12535|12533|12535|12533|12535|12533|863
1613545500000|2021-02-17 07:05:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535|12533|844
1613545800000|2021-02-17 07:10:00|12535|12533|12535|12533|12535|12533|12535|12533|196
1613546100000|2021-02-17 07:15:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|2174
1613546400000|2021-02-17 07:20:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12531.1|12529.1|6047
1613546700000|2021-02-17 07:25:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|1772
1613547000000|2021-02-17 07:30:00|12533.4|12531.4|12535|12533|12535|12533|12533.4|12531.4|1691
1613547300000|2021-02-17 07:35:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|388
1613547600000|2021-02-17 07:40:00|12535|12533|12535|12533|12535|12533|12535|12533|2053
1613547900000|2021-02-17 07:45:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|3031
1613548200000|2021-02-17 07:50:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|576
1613548500000|2021-02-17 07:55:00|12535|12533|12534.2|12532.2|12535|12533|12534.2|12532.2|1341
1613548800000|2021-02-17 08:00:00|12535|12533|12534.2|12532.2|12535|12533|12532.6|12530.6|2622
1613549100000|2021-02-17 08:05:00|12533.4|12531.4|12535.8|12533.8|12535.8|12533.8|12533.4|12531.4|1821
1613549400000|2021-02-17 08:10:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|1772
1613549700000|2021-02-17 08:15:00|12537.3|12535.3|12539.7|12537.7|12539.7|12537.7|12536.5|12534.5|1731
1613550000000|2021-02-17 08:20:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|2210
1613550300000|2021-02-17 08:25:00|||||||||57
1613550600000|2021-02-17 08:30:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|1361
1613550900000|2021-02-17 08:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|832
1613551200000|2021-02-17 08:40:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1599
1613551500000|2021-02-17 08:45:00|12538.9|12536.9|12541.2|12539.2|12541.2|12539.2|12538.9|12536.9|1203
1613551800000|2021-02-17 08:50:00|12542.8|12540.8|12541.2|12539.2|12542.8|12540.8|12541.2|12539.2|3214
1613552100000|2021-02-17 08:55:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|2026
1613552400000|2021-02-17 09:00:00|||||||||349
1613552700000|2021-02-17 09:05:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|1988
1613553000000|2021-02-17 09:10:00|12542|12540|12542|12540|12542|12540|12541.2|12539.2|1696
1613553300000|2021-02-17 09:15:00|12541.2|12539.2|12540.5|12538.5|12542|12540|12540.5|12538.5|1725
1613553600000|2021-02-17 09:20:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1355
1613553900000|2021-02-17 09:25:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|351
1613554200000|2021-02-17 09:30:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2001
1613554500000|2021-02-17 09:35:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|836
1613554800000|2021-02-17 09:40:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1793
1613555100000|2021-02-17 09:45:00|12540.8|12538.8|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|3602
1613555400000|2021-02-17 09:50:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|2765
1613555700000|2021-02-17 09:55:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|2258
1613556000000|2021-02-17 10:00:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|693
1613556300000|2021-02-17 10:05:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1567
1613556600000|2021-02-17 10:10:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|456
1613556900000|2021-02-17 10:15:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|304
1613557200000|2021-02-17 10:20:00|12542|12540|12542.8|12540.8|12543.6|12541.6|12542|12540|881
1613557500000|2021-02-17 10:25:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|641
1613557800000|2021-02-17 10:30:00|||||||||176
1613558100000|2021-02-17 10:35:00|||||||||695
1613558400000|2021-02-17 10:40:00|||||||||233
1613558700000|2021-02-17 10:45:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|651
1613559000000|2021-02-17 10:50:00|||||||||484
1613559300000|2021-02-17 10:55:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|1166
1613559600000|2021-02-17 11:00:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|449
1613559900000|2021-02-17 11:05:00|||||||||176
1613560200000|2021-02-17 11:10:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|696
1613560500000|2021-02-17 11:15:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1941
1613560800000|2021-02-17 11:20:00|||||||||170
1613561100000|2021-02-17 11:25:00|||||||||626
1613561400000|2021-02-17 11:30:00|||||||||154
1613561700000|2021-02-17 11:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|414
1613562000000|2021-02-17 11:40:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1065
1613562300000|2021-02-17 11:45:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|522
1613562600000|2021-02-17 11:50:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|455
1613562900000|2021-02-17 11:55:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|3562
1613563200000|2021-02-17 12:00:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|668
1613563500000|2021-02-17 12:05:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|743
1613563800000|2021-02-17 12:10:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|3706
1613564100000|2021-02-17 12:15:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|533
1613564400000|2021-02-17 12:20:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1405
1613564700000|2021-02-17 12:25:00|||||||||2
1613565000000|2021-02-17 12:30:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|1756
1613565300000|2021-02-17 12:35:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|3355
1613565600000|2021-02-17 12:40:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|239
1613565900000|2021-02-17 12:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|771
1613566200000|2021-02-17 12:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|2549
1613566500000|2021-02-17 12:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|2058
1613566800000|2021-02-17 13:00:00|12537.3|12535.3|12535.8|12533.8|12537.3|12535.3|12535.8|12533.8|8424
1613567100000|2021-02-17 13:05:00|12535|12533|12535|12533|12535.8|12533.8|12535|12533|8876
1613567400000|2021-02-17 13:10:00|12534.2|12532.2|12532.6|12530.6|12534.2|12532.2|12531.9|12529.9|10765
1613567700000|2021-02-17 13:15:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|6353
1613568000000|2021-02-17 13:20:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12531.1|12529.1|7397
1613568300000|2021-02-17 13:25:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|7868
1613568600000|2021-02-17 13:30:00|12530.3|12528.3|12531.9|12529.9|12532.6|12530.6|12524.8|12522.8|27112
1613568900000|2021-02-17 13:35:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12529.5|12527.5|6563
1613569200000|2021-02-17 13:40:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|5293
1613569500000|2021-02-17 13:45:00|12531.9|12529.9|12530.3|12528.3|12531.9|12529.9|12529.5|12527.5|6137
1613569800000|2021-02-17 13:50:00|12529.5|12527.5|12536.5|12534.5|12536.5|12534.5|12529.5|12527.5|9522
1613570100000|2021-02-17 13:55:00|12535.8|12533.8|12533.4|12531.4|12535.8|12533.8|12532.6|12530.6|7363
1613570400000|2021-02-17 14:00:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|2667
1613570700000|2021-02-17 14:05:00|12534.2|12532.2|12537.3|12535.3|12538.9|12536.9|12533.4|12531.4|9570
1613571000000|2021-02-17 14:10:00|12538.1|12536.1|12538.9|12536.9|12540.5|12538.5|12537.3|12535.3|8313
1613571300000|2021-02-17 14:15:00|12538.1|12536.1|12538.1|12536.1|12539.7|12537.7|12536.5|12534.5|7910
1613571600000|2021-02-17 14:20:00|12537.3|12535.3|12542|12540|12542|12540|12536.5|12534.5|11472
1613571900000|2021-02-17 14:25:00|12542.8|12540.8|12542|12540|12543.6|12541.6|12541.2|12539.2|7226
1613572200000|2021-02-17 14:30:00|12542.8|12540.8|12542.8|12540.8|12545.1|12543.1|12542.8|12540.8|7150
1613572500000|2021-02-17 14:35:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12542|12540|7451
1613572800000|2021-02-17 14:40:00|12545.1|12543.1|12543.6|12541.6|12545.1|12543.1|12542.8|12540.8|4298
1613573100000|2021-02-17 14:45:00|12542.8|12540.8|12539.7|12537.7|12543.6|12541.6|12539.7|12537.7|9888
1613573400000|2021-02-17 14:50:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6848
1613573700000|2021-02-17 14:55:00|12540.5|12538.5|12541.2|12539.2|12541.2|12539.2|12538.9|12536.9|6769
1613574000000|2021-02-17 15:00:00|12540.5|12538.5|12541.2|12539.2|12542|12540|12540.5|12538.5|4347
1613574300000|2021-02-17 15:05:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|3423
1613574600000|2021-02-17 15:10:00|12539.7|12537.7|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|4027
1613574900000|2021-02-17 15:15:00|12540.5|12538.5|12541.2|12539.2|12542|12540|12540.5|12538.5|7039
1613575200000|2021-02-17 15:20:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|7755
1613575500000|2021-02-17 15:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|5224
1613575800000|2021-02-17 15:30:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|10442
1613576100000|2021-02-17 15:35:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|5996
1613576400000|2021-02-17 15:40:00|12545.1|12543.1|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|2843
1613576700000|2021-02-17 15:45:00|12542.8|12540.8|12541.2|12539.2|12543.6|12541.6|12541.2|12539.2|3259
1613577000000|2021-02-17 15:50:00|12542|12540|12541.2|12539.2|12542|12540|12540.5|12538.5|3604
1613577300000|2021-02-17 15:55:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|1048
1613577600000|2021-02-17 16:00:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|2990
1613577900000|2021-02-17 16:05:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|3177
1613578200000|2021-02-17 16:10:00|12545.1|12543.1|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|4263
1613578500000|2021-02-17 16:15:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|14978
1613578800000|2021-02-17 16:20:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|4615
1613579100000|2021-02-17 16:25:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2057
1613579400000|2021-02-17 16:30:00|12545.1|12543.1|12547.5|12545.5|12547.5|12545.5|12545.1|12543.1|4194
1613579700000|2021-02-17 16:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|3670
1613580000000|2021-02-17 16:40:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|2053
1613580300000|2021-02-17 16:45:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|756
1613580600000|2021-02-17 16:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|4676
1613580900000|2021-02-17 16:55:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3311
1613581200000|2021-02-17 17:00:00|12546.7|12544.7|12548.3|12546.3|12549|12547|12546.7|12544.7|4229
1613581500000|2021-02-17 17:05:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|2564
1613581800000|2021-02-17 17:10:00|12546.7|12544.7|12548.3|12546.3|12549|12547|12546.7|12544.7|19404
1613582100000|2021-02-17 17:15:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|1920
1613582400000|2021-02-17 17:20:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|1531
1613582700000|2021-02-17 17:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1715
1613583000000|2021-02-17 17:30:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1823
1613583300000|2021-02-17 17:35:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|2676
1613583600000|2021-02-17 17:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1636
1613583900000|2021-02-17 17:45:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1502
1613584200000|2021-02-17 17:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1062
1613584500000|2021-02-17 17:55:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|759
1613584800000|2021-02-17 18:00:00|12546.7|12544.7|12545.1|12543.1|12547.5|12545.5|12543.6|12541.6|10616
1613585100000|2021-02-17 18:05:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12542.8|12540.8|6024
1613585400000|2021-02-17 18:10:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12544.4|12542.4|3765
1613585700000|2021-02-17 18:15:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|5803
1613586000000|2021-02-17 18:20:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|5487
1613586300000|2021-02-17 18:25:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2237
1613586600000|2021-02-17 18:30:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|3123
1613586900000|2021-02-17 18:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|921
1613587200000|2021-02-17 18:40:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2085
1613587500000|2021-02-17 18:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2320
1613587800000|2021-02-17 18:50:00|12546.3|12544.3|12545.9|12543.9|12546.3|12544.3|12545.1|12543.1|3669
1613588100000|2021-02-17 18:55:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2926
1613588400000|2021-02-17 19:00:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2047
1613588700000|2021-02-17 19:05:00|12545.1|12543.1|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|2622
1613589000000|2021-02-17 19:10:00|12544|12542|12547.5|12545.5|12547.5|12545.5|12543.6|12541.6|3328
1613589300000|2021-02-17 19:15:00|12546.7|12544.7|12546.7|12544.7|12547.1|12545.1|12545.9|12543.9|2590
1613589600000|2021-02-17 19:20:00|12547.1|12545.1|12545.1|12543.1|12547.5|12545.5|12545.1|12543.1|1919
1613589900000|2021-02-17 19:25:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1259
1613590200000|2021-02-17 19:30:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|2176
1613590500000|2021-02-17 19:35:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|4285
1613590800000|2021-02-17 19:40:00|12544.4|12542.4|12545.1|12543.1|12545.9|12543.9|12543.6|12541.6|2922
1613591100000|2021-02-17 19:45:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|894
1613591400000|2021-02-17 19:50:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2777
1613591700000|2021-02-17 19:55:00|12545.1|12543.1|12541.2|12539.2|12545.1|12543.1|12541.2|12539.2|6100
1613592000000|2021-02-17 20:00:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|4077
1613592300000|2021-02-17 20:05:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|1341
1613592600000|2021-02-17 20:10:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|2111
1613592900000|2021-02-17 20:15:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542|12540|1263
1613593200000|2021-02-17 20:20:00|12542|12540|12542|12540|12542.4|12540.4|12542|12540|285
1613593500000|2021-02-17 20:25:00|12541.2|12539.2|12542.8|12540.8|12542.8|12540.8|12541.2|12539.2|717
1613593800000|2021-02-17 20:30:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|4557
1613594100000|2021-02-17 20:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|915
1613594400000|2021-02-17 20:40:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|434
1613594700000|2021-02-17 20:45:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|383
1613595000000|2021-02-17 20:50:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|1370
1613595300000|2021-02-17 20:55:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|2078
1613595600000|2021-02-17 21:00:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|4335
1613595900000|2021-02-17 21:05:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|686
1613596200000|2021-02-17 21:10:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|791
1613596500000|2021-02-17 21:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|744
1613596800000|2021-02-17 21:20:00|||||||||75
1613597100000|2021-02-17 21:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|805
1613597400000|2021-02-17 21:30:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1126
1613597700000|2021-02-17 21:35:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1443
1613598000000|2021-02-17 21:40:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2379
1613598300000|2021-02-17 21:45:00|12546.3|12544.3|12547.5|12545.5|12547.5|12545.5|12545.9|12543.9|3574
1613598600000|2021-02-17 21:50:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2891
1613598900000|2021-02-17 21:55:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|3403
1613602800000|2021-02-17 23:00:00|12549|12547|12549|12547|12549.8|12547.8|12548.3|12546.3|2235
1613603100000|2021-02-17 23:05:00|12549.4|12547.4|12549.8|12547.8|12549.8|12547.8|12549|12547|563
1613603400000|2021-02-17 23:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|603
1613603700000|2021-02-17 23:15:00|||||||||4
1613604000000|2021-02-17 23:20:00|||||||||184
1613604300000|2021-02-17 23:25:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|417
1613604600000|2021-02-17 23:30:00|||||||||719
1613604900000|2021-02-17 23:35:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|241
1613605200000|2021-02-17 23:40:00|12549|12547|12549|12547|12549|12547|12549|12547|137
1613605500000|2021-02-17 23:45:00|||||||||265
1613605800000|2021-02-17 23:50:00|||||||||383
1613606100000|2021-02-17 23:55:00|||||||||173
1613606400000|2021-02-18 00:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|1863
1613606700000|2021-02-18 00:05:00|12547.1|12545.1|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|264
1613607000000|2021-02-18 00:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|478
1613607300000|2021-02-18 00:15:00|12547.5|12545.5|12549|12547|12549.8|12547.8|12547.5|12545.5|717
1613607600000|2021-02-18 00:20:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|200
1613607900000|2021-02-18 00:25:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1141
1613608200000|2021-02-18 00:30:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|841
1613608500000|2021-02-18 00:35:00|||||||||1729
1613608800000|2021-02-18 00:40:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|1928
1613609100000|2021-02-18 00:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1257
1613609400000|2021-02-18 00:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|293
1613609700000|2021-02-18 00:55:00|||||||||302
1613610000000|2021-02-18 01:00:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|199
1613610300000|2021-02-18 01:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|823
1613610600000|2021-02-18 01:10:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|186
1613610900000|2021-02-18 01:15:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|290
1613611200000|2021-02-18 01:20:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|485
1613611500000|2021-02-18 01:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|143
1613611800000|2021-02-18 01:30:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|403
1613612100000|2021-02-18 01:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1127
1613612400000|2021-02-18 01:40:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|257
1613612700000|2021-02-18 01:45:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|481
1613613000000|2021-02-18 01:50:00|||||||||54
1613613300000|2021-02-18 01:55:00|||||||||135
1613613600000|2021-02-18 02:00:00|12549|12547|12549|12547|12549|12547|12549|12547|3933
1613613900000|2021-02-18 02:05:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|728
1613614200000|2021-02-18 02:10:00|12549|12547|12549|12547|12549|12547|12549|12547|1791
1613614500000|2021-02-18 02:15:00|||||||||86
1613614800000|2021-02-18 02:20:00|||||||||36
1613615100000|2021-02-18 02:25:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|157
1613615400000|2021-02-18 02:30:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|348
1613615700000|2021-02-18 02:35:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|85
1613616000000|2021-02-18 02:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|47
1613616300000|2021-02-18 02:45:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|395
1613616600000|2021-02-18 02:50:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|405
1613616900000|2021-02-18 02:55:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|489
1613617200000|2021-02-18 03:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|142
1613617500000|2021-02-18 03:05:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|903
1613617800000|2021-02-18 03:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|927
1613618100000|2021-02-18 03:15:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|243
1613618400000|2021-02-18 03:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1338
1613618700000|2021-02-18 03:25:00|||||||||79
1613619000000|2021-02-18 03:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|556
1613619300000|2021-02-18 03:35:00|||||||||41
1613619600000|2021-02-18 03:40:00|||||||||654
1613619900000|2021-02-18 03:45:00|||||||||132
1613620200000|2021-02-18 03:50:00|12549|12547|12549|12547|12549|12547|12549|12547|178
1613620500000|2021-02-18 03:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|317
1613620800000|2021-02-18 04:00:00|||||||||93
1613621100000|2021-02-18 04:05:00|12548.7|12546.7|12549|12547|12549|12547|12548.7|12546.7|713
1613621400000|2021-02-18 04:10:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|390
1613621700000|2021-02-18 04:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|375
1613622000000|2021-02-18 04:20:00|12549|12547|12549|12547|12549|12547|12549|12547|69
1613622300000|2021-02-18 04:25:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|173
1613622600000|2021-02-18 04:30:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|831
1613622900000|2021-02-18 04:35:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|616
1613623200000|2021-02-18 04:40:00|||||||||466
1613623500000|2021-02-18 04:45:00|||||||||187
1613623800000|2021-02-18 04:50:00|||||||||32
1613624100000|2021-02-18 04:55:00|||||||||12
1613624400000|2021-02-18 05:00:00|||||||||99
1613624700000|2021-02-18 05:05:00|||||||||657
1613625000000|2021-02-18 05:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|370
1613625300000|2021-02-18 05:15:00|||||||||94
1613625600000|2021-02-18 05:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|329
1613625900000|2021-02-18 05:25:00|||||||||50
1613626200000|2021-02-18 05:30:00|||||||||83
1613626500000|2021-02-18 05:35:00|||||||||9
1613626800000|2021-02-18 05:40:00|||||||||10
1613627100000|2021-02-18 05:45:00|||||||||8
1613627400000|2021-02-18 05:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|683
1613627700000|2021-02-18 05:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|74
1613628000000|2021-02-18 06:00:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|839
1613628300000|2021-02-18 06:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1197
1613628600000|2021-02-18 06:10:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|161
1613628900000|2021-02-18 06:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|137
1613629200000|2021-02-18 06:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|70
1613629500000|2021-02-18 06:25:00|||||||||245
1613629800000|2021-02-18 06:30:00|||||||||34
1613630100000|2021-02-18 06:35:00|||||||||626
1613630400000|2021-02-18 06:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|305
1613630700000|2021-02-18 06:45:00|||||||||25
1613631000000|2021-02-18 06:50:00|||||||||52
1613631300000|2021-02-18 06:55:00|||||||||20
1613631600000|2021-02-18 07:00:00|12547.1|12545.1|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|956
1613631900000|2021-02-18 07:05:00|||||||||154
1613632200000|2021-02-18 07:10:00|||||||||326
1613632500000|2021-02-18 07:15:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|895
1613632800000|2021-02-18 07:20:00|||||||||626
1613633100000|2021-02-18 07:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|701
1613633400000|2021-02-18 07:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|908
1613633700000|2021-02-18 07:35:00|||||||||877
1613634000000|2021-02-18 07:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|950
1613634300000|2021-02-18 07:45:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|568
1613634600000|2021-02-18 07:50:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|278
1613634900000|2021-02-18 07:55:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|106
1613635200000|2021-02-18 08:00:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|588
1613635500000|2021-02-18 08:05:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1790
1613635800000|2021-02-18 08:10:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1954
1613636100000|2021-02-18 08:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|789
1613636400000|2021-02-18 08:20:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|735
1613636700000|2021-02-18 08:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|539
1613637000000|2021-02-18 08:30:00|12545.9|12543.9|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|1028
1613637300000|2021-02-18 08:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|577
1613637600000|2021-02-18 08:40:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|255
1613637900000|2021-02-18 08:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1303
1613638200000|2021-02-18 08:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|2014
1613638500000|2021-02-18 08:55:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|11083
1613638800000|2021-02-18 09:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1076
1613639100000|2021-02-18 09:05:00|||||||||86
1613639400000|2021-02-18 09:10:00|||||||||528
1613639700000|2021-02-18 09:15:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|765
1613640000000|2021-02-18 09:20:00|12549|12547|12549|12547|12549|12547|12549|12547|1236
1613640300000|2021-02-18 09:25:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|767
1613640600000|2021-02-18 09:30:00|||||||||336
1613640900000|2021-02-18 09:35:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1050
1613641200000|2021-02-18 09:40:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|2986
1613641500000|2021-02-18 09:45:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|2367
1613641800000|2021-02-18 09:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1119
1613642100000|2021-02-18 09:55:00|||||||||553
1613642400000|2021-02-18 10:00:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|915
1613642700000|2021-02-18 10:05:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2901
1613643000000|2021-02-18 10:10:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|1238
1613643300000|2021-02-18 10:15:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|726
1613643600000|2021-02-18 10:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|2110
1613643900000|2021-02-18 10:25:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|620
1613644200000|2021-02-18 10:30:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|765
1613644500000|2021-02-18 10:35:00|||||||||168
1613644800000|2021-02-18 10:40:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1204
1613645100000|2021-02-18 10:45:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|1120
1613645400000|2021-02-18 10:50:00|||||||||184
1613645700000|2021-02-18 10:55:00|||||||||170
1613646000000|2021-02-18 11:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1203
1613646300000|2021-02-18 11:05:00|12547.9|12545.9|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|3456
1613646600000|2021-02-18 11:10:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|846
1613646900000|2021-02-18 11:15:00|||||||||1137
1613647200000|2021-02-18 11:20:00|||||||||395
1613647500000|2021-02-18 11:25:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1135
1613647800000|2021-02-18 11:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|464
1613648100000|2021-02-18 11:35:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|577
1613648400000|2021-02-18 11:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|261
1613648700000|2021-02-18 11:45:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|310
1613649000000|2021-02-18 11:50:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1811
1613649300000|2021-02-18 11:55:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1250
1613649600000|2021-02-18 12:00:00|||||||||590
1613649900000|2021-02-18 12:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|793
1613650200000|2021-02-18 12:10:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|2147
1613650500000|2021-02-18 12:15:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1985
1613650800000|2021-02-18 12:20:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|972
1613651100000|2021-02-18 12:25:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|474
1613651400000|2021-02-18 12:30:00|12545.1|12543.1|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|756
1613651700000|2021-02-18 12:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|1360
1613652000000|2021-02-18 12:40:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|591
1613652300000|2021-02-18 12:45:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|700
1613652600000|2021-02-18 12:50:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|2164
1613652900000|2021-02-18 12:55:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|7107
1613653200000|2021-02-18 13:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|6174
1613653500000|2021-02-18 13:05:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|2216
1613653800000|2021-02-18 13:10:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|1731
1613654100000|2021-02-18 13:15:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|625
1613654400000|2021-02-18 13:20:00|12543.6|12541.6|12542|12540|12543.6|12541.6|12542|12540|3314
1613654700000|2021-02-18 13:25:00|12541.2|12539.2|12542|12540|12542.8|12540.8|12541.2|12539.2|4074
1613655000000|2021-02-18 13:30:00|12542.8|12540.8|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|3131
1613655300000|2021-02-18 13:35:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|4566
1613655600000|2021-02-18 13:40:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542.8|12540.8|1332
1613655900000|2021-02-18 13:45:00|12542|12540|12542|12540|12543.6|12541.6|12542|12540|4119
1613656200000|2021-02-18 13:50:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542|12540|2964
1613656500000|2021-02-18 13:55:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|25986
1613656800000|2021-02-18 14:00:00|12542|12540|12540.5|12538.5|12542|12540|12539.7|12537.7|4683
1613657100000|2021-02-18 14:05:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|2585
1613657400000|2021-02-18 14:10:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|11380
1613657700000|2021-02-18 14:15:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|8229
1613658000000|2021-02-18 14:20:00|12539.7|12537.7|12541.2|12539.2|12542|12540|12539.7|12537.7|4684
1613658300000|2021-02-18 14:25:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|7676
1613658600000|2021-02-18 14:30:00|12541.2|12539.2|12538.9|12536.9|12541.2|12539.2|12538.9|12536.9|3838
1613658900000|2021-02-18 14:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1332
1613659200000|2021-02-18 14:40:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|4170
1613659500000|2021-02-18 14:45:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|2411
1613659800000|2021-02-18 14:50:00|12540.8|12538.8|12538.9|12536.9|12541.2|12539.2|12538.1|12536.1|3939
1613660100000|2021-02-18 14:55:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|7720
1613660400000|2021-02-18 15:00:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|2377
1613660700000|2021-02-18 15:05:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6752
1613661000000|2021-02-18 15:10:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12537.3|12535.3|2647
1613661300000|2021-02-18 15:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1352
1613661600000|2021-02-18 15:20:00|12538.1|12536.1|12539.7|12537.7|12539.7|12537.7|12538.1|12536.1|4694
1613661900000|2021-02-18 15:25:00|12540.5|12538.5|12541.2|12539.2|12542|12540|12539.7|12537.7|8033
1613662200000|2021-02-18 15:30:00|12542|12540|12542.8|12540.8|12544.4|12542.4|12542|12540|3751
1613662500000|2021-02-18 15:35:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|975
1613662800000|2021-02-18 15:40:00|||||||||1645
1613663100000|2021-02-18 15:45:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|668
1613663400000|2021-02-18 15:50:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|2154
1613663700000|2021-02-18 15:55:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|3641
1613664000000|2021-02-18 16:00:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|3827
1613664300000|2021-02-18 16:05:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|8815
1613664600000|2021-02-18 16:10:00|12547.1|12545.1|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|5201
1613664900000|2021-02-18 16:15:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12545.9|12543.9|10241
1613665200000|2021-02-18 16:20:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|3200
1613665500000|2021-02-18 16:25:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3860
1613665800000|2021-02-18 16:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|3936
1613666100000|2021-02-18 16:35:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3222
1613666400000|2021-02-18 16:40:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|934
1613666700000|2021-02-18 16:45:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|2253
1613667000000|2021-02-18 16:50:00|12548.3|12546.3|12549|12547|12549.8|12547.8|12548.3|12546.3|4568
1613667300000|2021-02-18 16:55:00|12549.8|12547.8|12548.3|12546.3|12549.8|12547.8|12548.3|12546.3|2111
1613667600000|2021-02-18 17:00:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2004
1613667900000|2021-02-18 17:05:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|2694
1613668200000|2021-02-18 17:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|3054
1613668500000|2021-02-18 17:15:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|3311
1613668800000|2021-02-18 17:20:00|12548.3|12546.3|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|17018
1613669100000|2021-02-18 17:25:00|||||||||1599
1613669400000|2021-02-18 17:30:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|3285
1613669700000|2021-02-18 17:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2467
1613670000000|2021-02-18 17:40:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|2943
1613670300000|2021-02-18 17:45:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|2747
1613670600000|2021-02-18 17:50:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|2040
1613670900000|2021-02-18 17:55:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1621
1613671200000|2021-02-18 18:00:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12548.3|12546.3|4665
1613671500000|2021-02-18 18:05:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1466
1613671800000|2021-02-18 18:10:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1464
1613672100000|2021-02-18 18:15:00|12549|12547|12549|12547|12549|12547|12549|12547|2974
1613672400000|2021-02-18 18:20:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2165
1613672700000|2021-02-18 18:25:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549|12547|1992
1613673000000|2021-02-18 18:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1331
1613673300000|2021-02-18 18:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|4411
1613673600000|2021-02-18 18:40:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|349
1613673900000|2021-02-18 18:45:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|2237
1613674200000|2021-02-18 18:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1242
1613674500000|2021-02-18 18:55:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|4878
1613674800000|2021-02-18 19:00:00|12553|12551|12553|12551|12553|12551|12553|12551|3931
1613675100000|2021-02-18 19:05:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|8524
1613675400000|2021-02-18 19:10:00|||||||||1432
1613675700000|2021-02-18 19:15:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2956
1613676000000|2021-02-18 19:20:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|6264
1613676300000|2021-02-18 19:25:00|||||||||230
1613676600000|2021-02-18 19:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1143
1613676900000|2021-02-18 19:35:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1872
1613677200000|2021-02-18 19:40:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|952
1613677500000|2021-02-18 19:45:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|1424
1613677800000|2021-02-18 19:50:00|12548.7|12546.7|12549|12547|12549.8|12547.8|12548.3|12546.3|3299
1613678100000|2021-02-18 19:55:00|12548.3|12546.3|12549|12547|12549.8|12547.8|12548.3|12546.3|5627
1613678400000|2021-02-18 20:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12548.3|12546.3|14426
1613678700000|2021-02-18 20:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|985
1613679000000|2021-02-18 20:10:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1931
1613679300000|2021-02-18 20:15:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1040
1613679600000|2021-02-18 20:20:00|||||||||339
1613679900000|2021-02-18 20:25:00|||||||||547
1613680200000|2021-02-18 20:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|2253
1613680500000|2021-02-18 20:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|2330
1613680800000|2021-02-18 20:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|499
1613681100000|2021-02-18 20:45:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|294
1613681400000|2021-02-18 20:50:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|1640
1613681700000|2021-02-18 20:55:00|12549|12547|12549|12547|12549|12547|12549|12547|2725
1613682000000|2021-02-18 21:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|5812
1613682300000|2021-02-18 21:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|542
1613682600000|2021-02-18 21:10:00|||||||||300
1613682900000|2021-02-18 21:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|250
1613683200000|2021-02-18 21:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1361
1613683500000|2021-02-18 21:25:00|||||||||610
1613683800000|2021-02-18 21:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|919
1613684100000|2021-02-18 21:35:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1621
1613684400000|2021-02-18 21:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1400
1613684700000|2021-02-18 21:45:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2043
1613685000000|2021-02-18 21:50:00|||||||||1596
1613685300000|2021-02-18 21:55:00|12547.1|12545.1|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1539
1613689200000|2021-02-18 23:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|714
1613689500000|2021-02-18 23:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|280
1613689800000|2021-02-18 23:10:00|||||||||13
1613690400000|2021-02-18 23:20:00|||||||||5
1613690700000|2021-02-18 23:25:00|||||||||2
1613691000000|2021-02-18 23:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|57
1613691300000|2021-02-18 23:35:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|84
1613691600000|2021-02-18 23:40:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|583
1613691900000|2021-02-18 23:45:00|12546.7|12544.7|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|1619
1613692200000|2021-02-18 23:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|361
1613692500000|2021-02-18 23:55:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|142
1613692800000|2021-02-19 00:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|200
1613693100000|2021-02-19 00:05:00|||||||||42
1613693400000|2021-02-19 00:10:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|315
1613693700000|2021-02-19 00:15:00|||||||||69
1613694000000|2021-02-19 00:20:00|||||||||58
1613694300000|2021-02-19 00:25:00|||||||||3
1613694600000|2021-02-19 00:30:00|||||||||4
1613694900000|2021-02-19 00:35:00|||||||||46
1613695200000|2021-02-19 00:40:00|||||||||37
1613695500000|2021-02-19 00:45:00|||||||||2
1613695800000|2021-02-19 00:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|117
1613696100000|2021-02-19 00:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|76
1613696400000|2021-02-19 01:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|681
1613696700000|2021-02-19 01:05:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|498
1613697000000|2021-02-19 01:10:00|||||||||237
1613697300000|2021-02-19 01:15:00|||||||||183
1613697600000|2021-02-19 01:20:00|||||||||313
1613697900000|2021-02-19 01:25:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|436
1613698200000|2021-02-19 01:30:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|1528
1613698500000|2021-02-19 01:35:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|975
1613698800000|2021-02-19 01:40:00|||||||||271
1613699100000|2021-02-19 01:45:00|||||||||255
1613699400000|2021-02-19 01:50:00|12549|12547|12549|12547|12549|12547|12549|12547|78
1613699700000|2021-02-19 01:55:00|||||||||49
1613700000000|2021-02-19 02:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|60
1613700300000|2021-02-19 02:05:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|468
1613700600000|2021-02-19 02:10:00|||||||||432
1613700900000|2021-02-19 02:15:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|202
1613701200000|2021-02-19 02:20:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|365
1613701500000|2021-02-19 02:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|25
1613701800000|2021-02-19 02:30:00|||||||||38
1613702100000|2021-02-19 02:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|452
1613702400000|2021-02-19 02:40:00|||||||||147
1613702700000|2021-02-19 02:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|65
1613703000000|2021-02-19 02:50:00|12549|12547|12549|12547|12549|12547|12549|12547|1339
1613703300000|2021-02-19 02:55:00|||||||||182
1613703600000|2021-02-19 03:00:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|674
1613703900000|2021-02-19 03:05:00|||||||||301
1613704200000|2021-02-19 03:10:00|||||||||332
1613704500000|2021-02-19 03:15:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|731
1613704800000|2021-02-19 03:20:00|||||||||450
1613705100000|2021-02-19 03:25:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|235
1613705400000|2021-02-19 03:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|743
1613705700000|2021-02-19 03:35:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|943
1613706000000|2021-02-19 03:40:00|12549.4|12547.4|12549|12547|12549.4|12547.4|12549|12547|1094
1613706300000|2021-02-19 03:45:00|||||||||483
1613706600000|2021-02-19 03:50:00|||||||||85
1613706900000|2021-02-19 03:55:00|||||||||95
1613707200000|2021-02-19 04:00:00|||||||||56
1613707500000|2021-02-19 04:05:00|||||||||59
1613707800000|2021-02-19 04:10:00|||||||||21
1613708100000|2021-02-19 04:15:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|463
1613708400000|2021-02-19 04:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|16
1613708700000|2021-02-19 04:25:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|25
1613709000000|2021-02-19 04:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|674
1613709300000|2021-02-19 04:35:00|||||||||35
1613709600000|2021-02-19 04:40:00|||||||||280
1613709900000|2021-02-19 04:45:00|||||||||665
1613710200000|2021-02-19 04:50:00|||||||||213
1613710500000|2021-02-19 04:55:00|||||||||255
1613710800000|2021-02-19 05:00:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|182
1613711100000|2021-02-19 05:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|403
1613711400000|2021-02-19 05:10:00|||||||||175
1613711700000|2021-02-19 05:15:00|||||||||322
1613712000000|2021-02-19 05:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|1073
1613712300000|2021-02-19 05:25:00|||||||||419
1613712600000|2021-02-19 05:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|647
1613712900000|2021-02-19 05:35:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|500
1613713200000|2021-02-19 05:40:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|691
1613713500000|2021-02-19 05:45:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1118
1613713800000|2021-02-19 05:50:00|||||||||111
1613714100000|2021-02-19 05:55:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|374
1613714400000|2021-02-19 06:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|287
1613714700000|2021-02-19 06:05:00|||||||||383
1613715000000|2021-02-19 06:10:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|358
1613715300000|2021-02-19 06:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|312
1613715600000|2021-02-19 06:20:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|803
1613715900000|2021-02-19 06:25:00|||||||||325
1613716200000|2021-02-19 06:30:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|2392
1613716500000|2021-02-19 06:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|597
1613716800000|2021-02-19 06:40:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|1308
1613717100000|2021-02-19 06:45:00|||||||||3124
1613717400000|2021-02-19 06:50:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|5406
1613717700000|2021-02-19 06:55:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|1017
1613718000000|2021-02-19 07:00:00|||||||||1268
1613718300000|2021-02-19 07:05:00|||||||||149
1613718600000|2021-02-19 07:10:00|12542|12540|12542|12540|12542|12540|12542|12540|2173
1613718900000|2021-02-19 07:15:00|12541.2|12539.2|12542|12540|12542.8|12540.8|12541.2|12539.2|2366
1613719200000|2021-02-19 07:20:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|1353
1613719500000|2021-02-19 07:25:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1589
1613719800000|2021-02-19 07:30:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1765
1613720100000|2021-02-19 07:35:00|||||||||131
1613720400000|2021-02-19 07:40:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|687
1613720700000|2021-02-19 07:45:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|882
1613721000000|2021-02-19 07:50:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|4111
1613721300000|2021-02-19 07:55:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542.8|12540.8|1096
1613721600000|2021-02-19 08:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|631
1613721900000|2021-02-19 08:05:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12543.6|12541.6|1714
1613722200000|2021-02-19 08:10:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|2093
1613722500000|2021-02-19 08:15:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|1775
1613722800000|2021-02-19 08:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|4140
1613723100000|2021-02-19 08:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|2221
1613723400000|2021-02-19 08:30:00|12545.9|12543.9|12548.3|12546.3|12548.3|12546.3|12545.9|12543.9|11955
1613723700000|2021-02-19 08:35:00|12547.5|12545.5|12545.9|12543.9|12548.3|12546.3|12545.9|12543.9|2137
1613724000000|2021-02-19 08:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|641
1613724300000|2021-02-19 08:45:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|723
1613724600000|2021-02-19 08:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|547
1613724900000|2021-02-19 08:55:00|12546.3|12544.3|12545.1|12543.1|12546.3|12544.3|12545.1|12543.1|1101
1613725200000|2021-02-19 09:00:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2305
1613725500000|2021-02-19 09:05:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|711
1613725800000|2021-02-19 09:10:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|384
1613726100000|2021-02-19 09:15:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|175
1613726400000|2021-02-19 09:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|209
1613726700000|2021-02-19 09:25:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|741
1613727000000|2021-02-19 09:30:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|2261
1613727300000|2021-02-19 09:35:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|1352
1613727600000|2021-02-19 09:40:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1297
1613727900000|2021-02-19 09:45:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|1088
1613728200000|2021-02-19 09:50:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|473
1613728500000|2021-02-19 09:55:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1118
1613728800000|2021-02-19 10:00:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|777
1613729100000|2021-02-19 10:05:00|||||||||136
1613729400000|2021-02-19 10:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|1784
1613729700000|2021-02-19 10:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|571
1613730000000|2021-02-19 10:20:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|412
1613730300000|2021-02-19 10:25:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|513
1613730600000|2021-02-19 10:30:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|318
1613730900000|2021-02-19 10:35:00|||||||||55
1613731200000|2021-02-19 10:40:00|12544|12542|12543.6|12541.6|12544|12542|12543.6|12541.6|192
1613731500000|2021-02-19 10:45:00|||||||||127
1613731800000|2021-02-19 10:50:00|||||||||273
1613732100000|2021-02-19 10:55:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|647
1613732400000|2021-02-19 11:00:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|401
1613732700000|2021-02-19 11:05:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|395
1613733000000|2021-02-19 11:10:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|741
1613733300000|2021-02-19 11:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|257
1613733600000|2021-02-19 11:20:00|||||||||542
1613733900000|2021-02-19 11:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|366
1613734200000|2021-02-19 11:30:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|67
1613734500000|2021-02-19 11:35:00|||||||||201
1613734800000|2021-02-19 11:40:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|569
1613735100000|2021-02-19 11:45:00|||||||||547
1613735400000|2021-02-19 11:50:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1253
1613735700000|2021-02-19 11:55:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|458
1613736000000|2021-02-19 12:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|873
1613736300000|2021-02-19 12:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|316
1613736600000|2021-02-19 12:10:00|||||||||11
1613736900000|2021-02-19 12:15:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|184
1613737200000|2021-02-19 12:20:00|12542|12540|12542.8|12540.8|12542.8|12540.8|12542|12540|1600
1613737500000|2021-02-19 12:25:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|693
1613737800000|2021-02-19 12:30:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|773
1613738100000|2021-02-19 12:35:00|||||||||60
1613738400000|2021-02-19 12:40:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|998
1613738700000|2021-02-19 12:45:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|172
1613739000000|2021-02-19 12:50:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|3803
1613739300000|2021-02-19 12:55:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|2117
1613739600000|2021-02-19 13:00:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1305
1613739900000|2021-02-19 13:05:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|322
1613740200000|2021-02-19 13:10:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1496
1613740500000|2021-02-19 13:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|5616
1613740800000|2021-02-19 13:20:00|12542|12540|12542|12540|12542.8|12540.8|12542|12540|2716
1613741100000|2021-02-19 13:25:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|524
1613741400000|2021-02-19 13:30:00|12542|12540|12539.7|12537.7|12542|12540|12539.7|12537.7|4458
1613741700000|2021-02-19 13:35:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12537.7|12535.7|28496
1613742000000|2021-02-19 13:40:00|12537.7|12535.7|12540.5|12538.5|12541.2|12539.2|12537.3|12535.3|60022
1613742300000|2021-02-19 13:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|45215
1613742600000|2021-02-19 13:50:00|12541.2|12539.2|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|14586
1613742900000|2021-02-19 13:55:00|12540.1|12538.1|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|3635
1613743200000|2021-02-19 14:00:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.1|12536.1|4317
1613743500000|2021-02-19 14:05:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|8223
1613743800000|2021-02-19 14:10:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|11729
1613744100000|2021-02-19 14:15:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|4755
1613744400000|2021-02-19 14:20:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|44695
1613744700000|2021-02-19 14:25:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6195
1613745000000|2021-02-19 14:30:00|12540.5|12538.5|12538.9|12536.9|12540.5|12538.5|12538.9|12536.9|6498
1613745300000|2021-02-19 14:35:00|12539.7|12537.7|12542|12540|12542|12540|12539.7|12537.7|5074
1613745600000|2021-02-19 14:40:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542|12540|4640
1613745900000|2021-02-19 14:45:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|2467
1613746200000|2021-02-19 14:50:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542|12540|4825
1613746500000|2021-02-19 14:55:00|12542|12540|12541.2|12539.2|12542|12540|12541.2|12539.2|2653
1613746800000|2021-02-19 15:00:00|12540.5|12538.5|12540.5|12538.5|12542|12540|12540.5|12538.5|2834
1613747100000|2021-02-19 15:05:00|12539.7|12537.7|12538.1|12536.1|12540.5|12538.5|12537.3|12535.3|12202
1613747400000|2021-02-19 15:10:00|12537.3|12535.3|12536.5|12534.5|12538.9|12536.9|12536.5|12534.5|12276
1613747700000|2021-02-19 15:15:00|12537.3|12535.3|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|4742
1613748000000|2021-02-19 15:20:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2677
1613748300000|2021-02-19 15:25:00|12537.3|12535.3|12538.9|12536.9|12538.9|12536.9|12537.3|12535.3|11529
1613748600000|2021-02-19 15:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|8312
1613748900000|2021-02-19 15:35:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|25460
1613749200000|2021-02-19 15:40:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|9507
1613749500000|2021-02-19 15:45:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3406
1613749800000|2021-02-19 15:50:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|4458
1613750100000|2021-02-19 15:55:00|12538.1|12536.1|12539.7|12537.7|12539.7|12537.7|12538.1|12536.1|2827
1613750400000|2021-02-19 16:00:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|1528
1613750700000|2021-02-19 16:05:00|||||||||138
1613751000000|2021-02-19 16:10:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|1459
1613751300000|2021-02-19 16:15:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|1400
1613751600000|2021-02-19 16:20:00|||||||||1560
1613751900000|2021-02-19 16:25:00|12539.7|12537.7|12538.1|12536.1|12540.5|12538.5|12537.3|12535.3|1274
1613752200000|2021-02-19 16:30:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|1399
1613752500000|2021-02-19 16:35:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|945
1613752800000|2021-02-19 16:40:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12533.4|12531.4|70111
1613753100000|2021-02-19 16:45:00|12534.2|12532.2|12536.5|12534.5|12536.5|12534.5|12534.2|12532.2|5618
1613753400000|2021-02-19 16:50:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2137
1613753700000|2021-02-19 16:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2741
1613754000000|2021-02-19 17:00:00|12535.8|12533.8|12535|12533|12536.5|12534.5|12535|12533|2296
1613754300000|2021-02-19 17:05:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12531.9|12529.9|46862
1613754600000|2021-02-19 17:10:00|12533.8|12531.8|12534.2|12532.2|12535|12533|12533.4|12531.4|7986
1613754900000|2021-02-19 17:15:00|12535|12533|12533.4|12531.4|12535|12533|12532.6|12530.6|2854
1613755200000|2021-02-19 17:20:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|20459
1613755500000|2021-02-19 17:25:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|4068
1613755800000|2021-02-19 17:30:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12533.4|12531.4|2238
1613756100000|2021-02-19 17:35:00|12535|12533|12535|12533|12535|12533|12535|12533|1094
1613756400000|2021-02-19 17:40:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12534.2|12532.2|3813
1613756700000|2021-02-19 17:45:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|1198
1613757000000|2021-02-19 17:50:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|3061
1613757300000|2021-02-19 17:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|2877
1613757600000|2021-02-19 18:00:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|2374
1613757900000|2021-02-19 18:05:00|12536.5|12534.5|12532.6|12530.6|12536.5|12534.5|12532.6|12530.6|3421
1613758200000|2021-02-19 18:10:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|4668
1613758500000|2021-02-19 18:15:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|3846
1613758800000|2021-02-19 18:20:00|12531.9|12529.9|12533.4|12531.4|12534.2|12532.2|12531.9|12529.9|3325
1613759100000|2021-02-19 18:25:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|2908
1613759400000|2021-02-19 18:30:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|1305
1613759700000|2021-02-19 18:35:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|1020
1613760000000|2021-02-19 18:40:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|4917
1613760300000|2021-02-19 18:45:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|975
1613760600000|2021-02-19 18:50:00|12533.4|12531.4|12534.2|12532.2|12534.6|12532.6|12533.4|12531.4|3206
1613760900000|2021-02-19 18:55:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12534.2|12532.2|2298
1613761200000|2021-02-19 19:00:00|12535|12533|12535.8|12533.8|12536.5|12534.5|12535|12533|12409
1613761500000|2021-02-19 19:05:00|12536.5|12534.5|12535.8|12533.8|12537.3|12535.3|12535.8|12533.8|6490
1613761800000|2021-02-19 19:10:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|1576
1613762100000|2021-02-19 19:15:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1255
1613762400000|2021-02-19 19:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535|12533|3796
1613762700000|2021-02-19 19:25:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|3132
1613763000000|2021-02-19 19:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1793
1613763300000|2021-02-19 19:35:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|3508
1613763600000|2021-02-19 19:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1004
1613763900000|2021-02-19 19:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|930
1613764200000|2021-02-19 19:50:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|2022
1613764500000|2021-02-19 19:55:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|8947
1613764800000|2021-02-19 20:00:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|3719
1613765100000|2021-02-19 20:05:00|||||||||1555
1613765400000|2021-02-19 20:10:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|5805
1613765700000|2021-02-19 20:15:00|12535|12533|12535.8|12533.8|12536.5|12534.5|12535|12533|2983
1613766000000|2021-02-19 20:20:00|||||||||3233
1613766300000|2021-02-19 20:25:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1101
1613766600000|2021-02-19 20:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|6638
1613766900000|2021-02-19 20:35:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|2206
1613767200000|2021-02-19 20:40:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1774
1613767500000|2021-02-19 20:45:00|||||||||2674
1613767800000|2021-02-19 20:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|2330
1613768100000|2021-02-19 20:55:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|2623
1613768400000|2021-02-19 21:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|7025
1613768700000|2021-02-19 21:05:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|1544
1613769000000|2021-02-19 21:10:00|||||||||166
1613769300000|2021-02-19 21:15:00|||||||||161
1613769600000|2021-02-19 21:20:00|||||||||90
1613769900000|2021-02-19 21:25:00|||||||||147
1613770200000|2021-02-19 21:30:00|||||||||575
1613770500000|2021-02-19 21:35:00|||||||||676
1613770800000|2021-02-19 21:40:00|||||||||1849
1613771100000|2021-02-19 21:45:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2703
1613771400000|2021-02-19 21:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1938
1613771700000|2021-02-19 21:55:00|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|8798
1613948400000|2021-02-21 23:00:00|12535.8|12533.8|12529.5|12527.5|12535.8|12533.8|12529.5|12527.5|4450
1613948700000|2021-02-21 23:05:00|12529.1|12527.1|12529.5|12527.5|12531.1|12529.1|12529.1|12527.1|1325
1613949000000|2021-02-21 23:10:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|654
1613949300000|2021-02-21 23:15:00|12529.9|12527.9|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|650
1613949600000|2021-02-21 23:20:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|1929
1613949900000|2021-02-21 23:25:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|450
1613950200000|2021-02-21 23:30:00|12528.3|12526.3|12528.7|12526.7|12528.7|12526.7|12528|12526|353
1613950500000|2021-02-21 23:35:00|12529.1|12527.1|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1288
1613950800000|2021-02-21 23:40:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1033
1613951100000|2021-02-21 23:45:00|||||||||170
1613951400000|2021-02-21 23:50:00|||||||||220
1613951700000|2021-02-21 23:55:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1187
1613952000000|2021-02-22 00:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|816
1613952300000|2021-02-22 00:05:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1716
1613952600000|2021-02-22 00:10:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|2992
1613952900000|2021-02-22 00:15:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|831
1613953200000|2021-02-22 00:20:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|818
1613953500000|2021-02-22 00:25:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|1499
1613953800000|2021-02-22 00:30:00|12531.1|12529.1|12531.5|12529.5|12531.9|12529.9|12531.1|12529.1|387
1613954100000|2021-02-22 00:35:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|216
1613954400000|2021-02-22 00:40:00|||||||||185
1613954700000|2021-02-22 00:45:00|12532.6|12530.6|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|1536
1613955000000|2021-02-22 00:50:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|403
1613955300000|2021-02-22 00:55:00|||||||||160
1613955600000|2021-02-22 01:00:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|3035
1613955900000|2021-02-22 01:05:00|12528|12526|12528|12526|12528|12526|12528|12526|436
1613956200000|2021-02-22 01:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|936
1613956500000|2021-02-22 01:15:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|1549
1613956800000|2021-02-22 01:20:00|12527.6|12525.6|12526.4|12524.4|12528|12526|12525.6|12523.6|2150
1613957100000|2021-02-22 01:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|823
1613957400000|2021-02-22 01:30:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|612
1613957700000|2021-02-22 01:35:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|510
1613958000000|2021-02-22 01:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|294
1613958300000|2021-02-22 01:45:00|12528|12526|12525.6|12523.6|12528|12526|12525.6|12523.6|1955
1613958600000|2021-02-22 01:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|3009
1613958900000|2021-02-22 01:55:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|755
1613959200000|2021-02-22 02:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2261
1613959500000|2021-02-22 02:05:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|327
1613959800000|2021-02-22 02:10:00|12523.3|12521.3|12520.9|12518.9|12523.3|12521.3|12520.9|12518.9|1317
1613960100000|2021-02-22 02:15:00|12521.7|12519.7|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|4271
1613960400000|2021-02-22 02:20:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|3937
1613960700000|2021-02-22 02:25:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|321
1613961000000|2021-02-22 02:30:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|2185
1613961300000|2021-02-22 02:35:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|772
1613961600000|2021-02-22 02:40:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|446
1613961900000|2021-02-22 02:45:00|12526|12524|12528|12526|12528.7|12526.7|12525.6|12523.6|2377
1613962200000|2021-02-22 02:50:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|2651
1613962500000|2021-02-22 02:55:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|1839
1613962800000|2021-02-22 03:00:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|363
1613963100000|2021-02-22 03:05:00|12527.6|12525.6|12527.2|12525.2|12528|12526|12527.2|12525.2|500
1613963400000|2021-02-22 03:10:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|160
1613963700000|2021-02-22 03:15:00|||||||||553
1613964000000|2021-02-22 03:20:00|||||||||219
1613964300000|2021-02-22 03:25:00|||||||||1047
1613964600000|2021-02-22 03:30:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|2148
1613964900000|2021-02-22 03:35:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|357
1613965200000|2021-02-22 03:40:00|12524|12522|12524|12522|12524|12522|12524|12522|2985
1613965500000|2021-02-22 03:45:00|||||||||1602
1613965800000|2021-02-22 03:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|524
1613966100000|2021-02-22 03:55:00|||||||||214
1613966400000|2021-02-22 04:00:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|791
1613966700000|2021-02-22 04:05:00|12524|12522|12524|12522|12524.4|12522.4|12524|12522|958
1613967000000|2021-02-22 04:10:00|12524.4|12522.4|12524.8|12522.8|12524.8|12522.8|12524|12522|315
1613967300000|2021-02-22 04:15:00|12524|12522|12524|12522|12524|12522|12524|12522|44
1613967600000|2021-02-22 04:20:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|744
1613967900000|2021-02-22 04:25:00|12523.7|12521.7|12522.5|12520.5|12523.7|12521.7|12522.5|12520.5|2464
1613968200000|2021-02-22 04:30:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|474
1613968500000|2021-02-22 04:35:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|642
1613968800000|2021-02-22 04:40:00|||||||||270
1613969100000|2021-02-22 04:45:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|643
1613969400000|2021-02-22 04:50:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|815
1613969700000|2021-02-22 04:55:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|425
1613970000000|2021-02-22 05:00:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|194
1613970300000|2021-02-22 05:05:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|691
1613970600000|2021-02-22 05:10:00|12522.9|12520.9|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|404
1613970900000|2021-02-22 05:15:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|484
1613971200000|2021-02-22 05:20:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|569
1613971500000|2021-02-22 05:25:00|12522.9|12520.9|12523.3|12521.3|12524|12522|12522.5|12520.5|673
1613971800000|2021-02-22 05:30:00|||||||||775
1613972100000|2021-02-22 05:35:00|||||||||208
1613972400000|2021-02-22 05:40:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|2210
1613972700000|2021-02-22 05:45:00|12524|12522|12524|12522|12524|12522|12524|12522|1211
1613973000000|2021-02-22 05:50:00|12524.8|12522.8|12524.4|12522.4|12524.8|12522.8|12524|12522|1767
1613973300000|2021-02-22 05:55:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|34
1613973600000|2021-02-22 06:00:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|209
1613973900000|2021-02-22 06:05:00|||||||||1027
1613974200000|2021-02-22 06:10:00|12524|12522|12525.6|12523.6|12525.6|12523.6|12524|12522|1182
1613974500000|2021-02-22 06:15:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|319
1613974800000|2021-02-22 06:20:00|12524|12522|12524|12522|12524|12522|12524|12522|4961
1613975100000|2021-02-22 06:25:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1635
1613975400000|2021-02-22 06:30:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|654
1613975700000|2021-02-22 06:35:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|224
1613976000000|2021-02-22 06:40:00|12522.5|12520.5|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|758
1613976300000|2021-02-22 06:45:00|12522.5|12520.5|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|1024
1613976600000|2021-02-22 06:50:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|768
1613976900000|2021-02-22 06:55:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|2322
1613977200000|2021-02-22 07:00:00|12520.9|12518.9|12522.5|12520.5|12522.5|12520.5|12520.1|12518.1|1674
1613977500000|2021-02-22 07:05:00|12523.3|12521.3|12524.8|12522.8|12524.8|12522.8|12523.3|12521.3|13867
1613977800000|2021-02-22 07:10:00|12524|12522|12523.3|12521.3|12524.8|12522.8|12523.3|12521.3|1142
1613978100000|2021-02-22 07:15:00|12524|12522|12525.6|12523.6|12526.4|12524.4|12524|12522|2200
1613978400000|2021-02-22 07:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|982
1613978700000|2021-02-22 07:25:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|786
1613979000000|2021-02-22 07:30:00|12526.4|12524.4|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|1882
1613979300000|2021-02-22 07:35:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1274
1613979600000|2021-02-22 07:40:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|3569
1613979900000|2021-02-22 07:45:00|12526.4|12524.4|12524.8|12522.8|12526.8|12524.8|12524.8|12522.8|1480
1613980200000|2021-02-22 07:50:00|12524|12522|12524|12522|12524|12522|12524|12522|512
1613980500000|2021-02-22 07:55:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|9454
1613980800000|2021-02-22 08:00:00|12523.3|12521.3|12524|12522|12524.8|12522.8|12523.3|12521.3|1316
1613981100000|2021-02-22 08:05:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12520.9|12518.9|1991
1613981400000|2021-02-22 08:10:00|12521.7|12519.7|12524|12522|12524|12522|12521.7|12519.7|3020
1613981700000|2021-02-22 08:15:00|12523.3|12521.3|12524|12522|12524.8|12522.8|12522.5|12520.5|2004
1613982000000|2021-02-22 08:20:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2085
1613982300000|2021-02-22 08:25:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|9253
1613982600000|2021-02-22 08:30:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|2378
1613982900000|2021-02-22 08:35:00|12526.4|12524.4|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|15671
1613983200000|2021-02-22 08:40:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|1247
1613983500000|2021-02-22 08:45:00|||||||||4491
1613983800000|2021-02-22 08:50:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1809
1613984100000|2021-02-22 08:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1406
1613984400000|2021-02-22 09:00:00|12526.4|12524.4|12525.6|12523.6|12527.2|12525.2|12524.8|12522.8|2318
1613984700000|2021-02-22 09:05:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|704
1613985000000|2021-02-22 09:10:00|12524|12522|12524|12522|12524|12522|12524|12522|1291
1613985300000|2021-02-22 09:15:00|12524.4|12522.4|12524|12522|12524.8|12522.8|12523.3|12521.3|2256
1613985600000|2021-02-22 09:20:00|||||||||355
1613985900000|2021-02-22 09:25:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|2008
1613986200000|2021-02-22 09:30:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|1252
1613986500000|2021-02-22 09:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|3008
1613986800000|2021-02-22 09:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1889
1613987100000|2021-02-22 09:45:00|12528|12526|12526.4|12524.4|12528|12526|12526.4|12524.4|1526
1613987400000|2021-02-22 09:50:00|||||||||1365
1613987700000|2021-02-22 09:55:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|10409
1613988000000|2021-02-22 10:00:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1562
1613988300000|2021-02-22 10:05:00|12526.4|12524.4|12526.4|12524.4|12528|12526|12526.4|12524.4|839
1613988600000|2021-02-22 10:10:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|637
1613988900000|2021-02-22 10:15:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|2518
1613989200000|2021-02-22 10:20:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|1042
1613989500000|2021-02-22 10:25:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|1062
1613989800000|2021-02-22 10:30:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1010
1613990100000|2021-02-22 10:35:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|3712
1613990400000|2021-02-22 10:40:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1369
1613990700000|2021-02-22 10:45:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|571
1613991000000|2021-02-22 10:50:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|450
1613991300000|2021-02-22 10:55:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|671
1613991600000|2021-02-22 11:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|663
1613991900000|2021-02-22 11:05:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12524|12522|6583
1613992200000|2021-02-22 11:10:00|||||||||293
1613992500000|2021-02-22 11:15:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|1163
1613992800000|2021-02-22 11:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|189
1613993100000|2021-02-22 11:25:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1282
1613993400000|2021-02-22 11:30:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|790
1613993700000|2021-02-22 11:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|645
1613994000000|2021-02-22 11:40:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|6162
1613994300000|2021-02-22 11:45:00|12524|12522|12523.3|12521.3|12524.8|12522.8|12523.3|12521.3|3775
1613994600000|2021-02-22 11:50:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|1302
1613994900000|2021-02-22 11:55:00|12521.7|12519.7|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|795
1613995200000|2021-02-22 12:00:00|12520.9|12518.9|12522.5|12520.5|12522.5|12520.5|12520.9|12518.9|1179
1613995500000|2021-02-22 12:05:00|12523.3|12521.3|12522.1|12520.1|12523.3|12521.3|12522.1|12520.1|1030
1613995800000|2021-02-22 12:10:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|6597
1613996100000|2021-02-22 12:15:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|5618
1613996400000|2021-02-22 12:20:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|1871
1613996700000|2021-02-22 12:25:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.3|12519.3|4148
1613997000000|2021-02-22 12:30:00|12521.7|12519.7|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|1228
1613997300000|2021-02-22 12:35:00|12523.3|12521.3|12521.7|12519.7|12523.3|12521.3|12521.7|12519.7|2406
1613997600000|2021-02-22 12:40:00|12520.9|12518.9|12521.7|12519.7|12521.7|12519.7|12520.9|12518.9|20396
1613997900000|2021-02-22 12:45:00|12522.5|12520.5|12521.7|12519.7|12522.5|12520.5|12520.9|12518.9|1937
1613998200000|2021-02-22 12:50:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|2090
1613998500000|2021-02-22 12:55:00|12521.7|12519.7|12521.7|12519.7|12522.5|12520.5|12521.7|12519.7|3316
1613998800000|2021-02-22 13:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|2932
1613999100000|2021-02-22 13:05:00|12521.7|12519.7|12523.3|12521.3|12523.3|12521.3|12521.7|12519.7|7869
1613999400000|2021-02-22 13:10:00|12524|12522|12525.6|12523.6|12525.6|12523.6|12524|12522|6272
1613999700000|2021-02-22 13:15:00|12524.8|12522.8|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|6526
1614000000000|2021-02-22 13:20:00|12527.2|12525.2|12527.2|12525.2|12528.7|12526.7|12526.4|12524.4|12375
1614000300000|2021-02-22 13:25:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12525.6|12523.6|29422
1614000600000|2021-02-22 13:30:00|12526.4|12524.4|12528.7|12526.7|12528.7|12526.7|12526.4|12524.4|7927
1614000900000|2021-02-22 13:35:00|12528|12526|12528.7|12526.7|12530.3|12528.3|12528|12526|61248
1614001200000|2021-02-22 13:40:00|12528|12526|12532.6|12530.6|12532.6|12530.6|12528|12526|19253
1614001500000|2021-02-22 13:45:00|12531.9|12529.9|12533.4|12531.4|12534.2|12532.2|12531.1|12529.1|23209
1614001800000|2021-02-22 13:50:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|8651
1614002100000|2021-02-22 13:55:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|8500
1614002400000|2021-02-22 14:00:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12530.3|12528.3|32949
1614002700000|2021-02-22 14:05:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|3034
1614003000000|2021-02-22 14:10:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12530.3|12528.3|4583
1614003300000|2021-02-22 14:15:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12530.3|12528.3|5375
1614003600000|2021-02-22 14:20:00|12530.3|12528.3|12530.3|12528.3|12531.9|12529.9|12529.5|12527.5|6670
1614003900000|2021-02-22 14:25:00|12529.5|12527.5|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|3185
1614004200000|2021-02-22 14:30:00|12531.1|12529.1|12536.5|12534.5|12536.5|12534.5|12528|12526|8069
1614004500000|2021-02-22 14:35:00|12537.3|12535.3|12533.4|12531.4|12537.3|12535.3|12531.9|12529.9|8756
1614004800000|2021-02-22 14:40:00|12534.2|12532.2|12536.5|12534.5|12537.3|12535.3|12533.4|12531.4|6358
1614005100000|2021-02-22 14:45:00|12537.3|12535.3|12536.5|12534.5|12539.7|12537.7|12535.8|12533.8|11284
1614005400000|2021-02-22 14:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|5231
1614005700000|2021-02-22 14:55:00|12537.3|12535.3|12535.8|12533.8|12537.3|12535.3|12535|12533|4534
1614006000000|2021-02-22 15:00:00|12536.5|12534.5|12535|12533|12536.5|12534.5|12535|12533|7787
1614006300000|2021-02-22 15:05:00|12535.8|12533.8|12532.6|12530.6|12535.8|12533.8|12531.9|12529.9|5503
1614006600000|2021-02-22 15:10:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|5113
1614006900000|2021-02-22 15:15:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|13680
1614007200000|2021-02-22 15:20:00|12531.9|12529.9|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|4846
1614007500000|2021-02-22 15:25:00|12533.4|12531.4|12535|12533|12535.8|12533.8|12532.6|12530.6|5046
1614007800000|2021-02-22 15:30:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12534.2|12532.2|3794
1614008100000|2021-02-22 15:35:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|4142
1614008400000|2021-02-22 15:40:00|12535.8|12533.8|12534.2|12532.2|12535.8|12533.8|12534.2|12532.2|6948
1614008700000|2021-02-22 15:45:00|12533.4|12531.4|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|5083
1614009000000|2021-02-22 15:50:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|3070
1614009300000|2021-02-22 15:55:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|3625
1614009600000|2021-02-22 16:00:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2962
1614009900000|2021-02-22 16:05:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|60040
1614010200000|2021-02-22 16:10:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|3105
1614010500000|2021-02-22 16:15:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|3451
1614010800000|2021-02-22 16:20:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|7273
1614011100000|2021-02-22 16:25:00|12530.3|12528.3|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|16491
1614011400000|2021-02-22 16:30:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12530.3|12528.3|3717
1614011700000|2021-02-22 16:35:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|45899
1614012000000|2021-02-22 16:40:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|8515
1614012300000|2021-02-22 16:45:00|12534.2|12532.2|12533.4|12531.4|12535|12533|12533.4|12531.4|2139
1614012600000|2021-02-22 16:50:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|3113
1614012900000|2021-02-22 16:55:00|||||||||2828
1614013200000|2021-02-22 17:00:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|22238
1614013500000|2021-02-22 17:05:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|3119
1614013800000|2021-02-22 17:10:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|4006
1614014100000|2021-02-22 17:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|3080
1614014400000|2021-02-22 17:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|7434
1614014700000|2021-02-22 17:25:00|12532.6|12530.6|12530.3|12528.3|12532.6|12530.6|12529.5|12527.5|2736
1614015000000|2021-02-22 17:30:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1737
1614015300000|2021-02-22 17:35:00|12528.7|12526.7|12529.5|12527.5|12530.3|12528.3|12528.7|12526.7|668
1614015600000|2021-02-22 17:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|4274
1614015900000|2021-02-22 17:45:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1282
1614016200000|2021-02-22 17:50:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2821
1614016500000|2021-02-22 17:55:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1680
1614016800000|2021-02-22 18:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|3317
1614017100000|2021-02-22 18:05:00|12530.3|12528.3|12531.9|12529.9|12531.9|12529.9|12529.5|12527.5|5487
1614017400000|2021-02-22 18:10:00|12531.1|12529.1|12528|12526|12531.1|12529.1|12527.2|12525.2|68412
1614017700000|2021-02-22 18:15:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|15383
1614018000000|2021-02-22 18:20:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|6652
1614018300000|2021-02-22 18:25:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|2663
1614018600000|2021-02-22 18:30:00|||||||||2192
1614018900000|2021-02-22 18:35:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2821
1614019200000|2021-02-22 18:40:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1622
1614019500000|2021-02-22 18:45:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|3893
1614019800000|2021-02-22 18:50:00|12528.7|12526.7|12528|12526|12529.5|12527.5|12528|12526|1863
1614020100000|2021-02-22 18:55:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|2651
1614020400000|2021-02-22 19:00:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|7344
1614020700000|2021-02-22 19:05:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|3198
1614021000000|2021-02-22 19:10:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|3100
1614021300000|2021-02-22 19:15:00|12529.5|12527.5|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|5295
1614021600000|2021-02-22 19:20:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|2242
1614021900000|2021-02-22 19:25:00|12529.5|12527.5|12528.3|12526.3|12529.5|12527.5|12528|12526|3313
1614022200000|2021-02-22 19:30:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|4251
1614022500000|2021-02-22 19:35:00|12528|12526|12528|12526|12528|12526|12528|12526|1860
1614022800000|2021-02-22 19:40:00|12527.2|12525.2|12528|12526|12528.7|12526.7|12527.2|12525.2|3279
1614023100000|2021-02-22 19:45:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12527.2|12525.2|4616
1614023400000|2021-02-22 19:50:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|3644
1614023700000|2021-02-22 19:55:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|7516
1614024000000|2021-02-22 20:00:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|6435
1614024300000|2021-02-22 20:05:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|2320
1614024600000|2021-02-22 20:10:00|12527.2|12525.2|12525.6|12523.6|12528|12526|12525.6|12523.6|6068
1614024900000|2021-02-22 20:15:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12525.6|12523.6|4124
1614025200000|2021-02-22 20:20:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|2168
1614025500000|2021-02-22 20:25:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|2462
1614025800000|2021-02-22 20:30:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|8966
1614026100000|2021-02-22 20:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|7677
1614026400000|2021-02-22 20:40:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|6124
1614026700000|2021-02-22 20:45:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|1393
1614027000000|2021-02-22 20:50:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|874
1614027300000|2021-02-22 20:55:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|6415
1614027600000|2021-02-22 21:00:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2785
1614027900000|2021-02-22 21:05:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|3370
1614028200000|2021-02-22 21:10:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2770
1614028500000|2021-02-22 21:15:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2309
1614028800000|2021-02-22 21:20:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|612
1614029100000|2021-02-22 21:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|7613
1614029400000|2021-02-22 21:30:00|||||||||6187
1614029700000|2021-02-22 21:35:00|||||||||2669
1614030000000|2021-02-22 21:40:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1482
1614030300000|2021-02-22 21:45:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1267
1614030600000|2021-02-22 21:50:00|||||||||2898
1614030900000|2021-02-22 21:55:00|||||||||11454
1614034800000|2021-02-22 23:00:00|12528|12526|12529.5|12527.5|12529.5|12527.5|12528|12526|559
1614035100000|2021-02-22 23:05:00|||||||||368
1614035400000|2021-02-22 23:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|690
1614035700000|2021-02-22 23:15:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|58
1614036000000|2021-02-22 23:20:00|||||||||917
1614036300000|2021-02-22 23:25:00|||||||||349
1614036600000|2021-02-22 23:30:00|12530.3|12528.3|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|1122
1614036900000|2021-02-22 23:35:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|436
1614037200000|2021-02-22 23:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|237
1614037500000|2021-02-22 23:45:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|254
1614037800000|2021-02-22 23:50:00|||||||||11
1614038100000|2021-02-22 23:55:00|||||||||2
1614038400000|2021-02-23 00:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|63
1614038700000|2021-02-23 00:05:00|||||||||142
1614039000000|2021-02-23 00:10:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|69
1614039300000|2021-02-23 00:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|23
1614039600000|2021-02-23 00:20:00|||||||||11
1614039900000|2021-02-23 00:25:00|||||||||7
1614040200000|2021-02-23 00:30:00|||||||||3
1614040500000|2021-02-23 00:35:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|114
1614040800000|2021-02-23 00:40:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|156
1614041100000|2021-02-23 00:45:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|271
1614041400000|2021-02-23 00:50:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|277
1614041700000|2021-02-23 00:55:00|||||||||346
1614042000000|2021-02-23 01:00:00|||||||||34
1614042300000|2021-02-23 01:05:00|||||||||373
1614042600000|2021-02-23 01:10:00|||||||||106
1614042900000|2021-02-23 01:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|625
1614043200000|2021-02-23 01:20:00|||||||||46
1614043500000|2021-02-23 01:25:00|||||||||5389
1614043800000|2021-02-23 01:30:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|870
1614044100000|2021-02-23 01:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|121
1614044400000|2021-02-23 01:40:00|||||||||1204
1614044700000|2021-02-23 01:45:00|||||||||86
1614045000000|2021-02-23 01:50:00|||||||||84
1614045300000|2021-02-23 01:55:00|||||||||68
1614045600000|2021-02-23 02:00:00|||||||||71
1614045900000|2021-02-23 02:05:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|344
1614046200000|2021-02-23 02:10:00|||||||||141
1614046500000|2021-02-23 02:15:00|||||||||175
1614046800000|2021-02-23 02:20:00|||||||||101
1614047100000|2021-02-23 02:25:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|592
1614047400000|2021-02-23 02:30:00|||||||||288
1614047700000|2021-02-23 02:35:00|12529.9|12527.9|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|576
1614048000000|2021-02-23 02:40:00|||||||||69
1614048300000|2021-02-23 02:45:00|||||||||92
1614048600000|2021-02-23 02:50:00|||||||||85
1614048900000|2021-02-23 02:55:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|817
1614049200000|2021-02-23 03:00:00|||||||||86
1614049500000|2021-02-23 03:05:00|||||||||95
1614049800000|2021-02-23 03:10:00|||||||||310
1614050100000|2021-02-23 03:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|604
1614050400000|2021-02-23 03:20:00|||||||||670
1614050700000|2021-02-23 03:25:00|||||||||131
1614051000000|2021-02-23 03:30:00|||||||||1117
1614051300000|2021-02-23 03:35:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|193
1614051600000|2021-02-23 03:40:00|||||||||163
1614051900000|2021-02-23 03:45:00|||||||||135
1614052200000|2021-02-23 03:50:00|||||||||6790
1614052500000|2021-02-23 03:55:00|||||||||2806
1614052800000|2021-02-23 04:00:00|||||||||350
1614053100000|2021-02-23 04:05:00|||||||||121
1614053400000|2021-02-23 04:10:00|||||||||286
1614053700000|2021-02-23 04:15:00|||||||||134
1614054000000|2021-02-23 04:20:00|||||||||140
1614054300000|2021-02-23 04:25:00|||||||||166
1614054600000|2021-02-23 04:30:00|||||||||131
1614054900000|2021-02-23 04:35:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|641
1614055200000|2021-02-23 04:40:00|||||||||232
1614055500000|2021-02-23 04:45:00|||||||||932
1614055800000|2021-02-23 04:50:00|||||||||175
1614056100000|2021-02-23 04:55:00|||||||||132
1614056400000|2021-02-23 05:00:00|||||||||109
1614056700000|2021-02-23 05:05:00|||||||||447
1614057000000|2021-02-23 05:10:00|||||||||1001
1614057300000|2021-02-23 05:15:00|||||||||113
1614057600000|2021-02-23 05:20:00|||||||||127
1614057900000|2021-02-23 05:25:00|||||||||143
1614058200000|2021-02-23 05:30:00|||||||||111
1614058500000|2021-02-23 05:35:00|||||||||141
1614058800000|2021-02-23 05:40:00|||||||||276
1614059100000|2021-02-23 05:45:00|||||||||125
1614059400000|2021-02-23 05:50:00|||||||||123
1614059700000|2021-02-23 05:55:00|||||||||122
1614060000000|2021-02-23 06:00:00|||||||||183
1614060300000|2021-02-23 06:05:00|||||||||190
1614060600000|2021-02-23 06:10:00|||||||||140
1614060900000|2021-02-23 06:15:00|||||||||125
1614061200000|2021-02-23 06:20:00|||||||||240
1614061500000|2021-02-23 06:25:00|||||||||149
1614061800000|2021-02-23 06:30:00|||||||||186
1614062100000|2021-02-23 06:35:00|||||||||392
1614062400000|2021-02-23 06:40:00|||||||||298
1614062700000|2021-02-23 06:45:00|||||||||195
1614063000000|2021-02-23 06:50:00|||||||||124
1614063300000|2021-02-23 06:55:00|||||||||142
1614063600000|2021-02-23 07:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|683
1614063900000|2021-02-23 07:05:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|842
1614064200000|2021-02-23 07:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|902
1614064500000|2021-02-23 07:15:00|12530.3|12528.3|12531.1|12529.1|12531.9|12529.9|12529.5|12527.5|1590
1614064800000|2021-02-23 07:20:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|998
1614065100000|2021-02-23 07:25:00|12528|12526|12528|12526|12528|12526|12528|12526|789
1614065400000|2021-02-23 07:30:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12526.4|12524.4|1786
1614065700000|2021-02-23 07:35:00|12526.4|12524.4|12528|12526|12528|12526|12526.4|12524.4|729
1614066000000|2021-02-23 07:40:00|||||||||248
1614066300000|2021-02-23 07:45:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|981
1614066600000|2021-02-23 07:50:00|12527.6|12525.6|12528|12526|12528|12526|12527.6|12525.6|234
1614066900000|2021-02-23 07:55:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|16899
1614067200000|2021-02-23 08:00:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12526.4|12524.4|8209
1614067500000|2021-02-23 08:05:00|12528|12526|12529.5|12527.5|12530.3|12528.3|12528|12526|1410
1614067800000|2021-02-23 08:10:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|1783
1614068100000|2021-02-23 08:15:00|12527.6|12525.6|12528|12526|12528|12526|12527.2|12525.2|752
1614068400000|2021-02-23 08:20:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1756
1614068700000|2021-02-23 08:25:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|7380
1614069000000|2021-02-23 08:30:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|2479
1614069300000|2021-02-23 08:35:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|16453
1614069600000|2021-02-23 08:40:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1935
1614069900000|2021-02-23 08:45:00|||||||||681
1614070200000|2021-02-23 08:50:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|4075
1614070500000|2021-02-23 08:55:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|3260
1614070800000|2021-02-23 09:00:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12527.2|12525.2|2171
1614071100000|2021-02-23 09:05:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1235
1614071400000|2021-02-23 09:10:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|8153
1614071700000|2021-02-23 09:15:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1305
1614072000000|2021-02-23 09:20:00|||||||||891
1614072300000|2021-02-23 09:25:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1827
1614072600000|2021-02-23 09:30:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|3266
1614072900000|2021-02-23 09:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|1055
1614073200000|2021-02-23 09:40:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1410
1614073500000|2021-02-23 09:45:00|||||||||7003
1614073800000|2021-02-23 09:50:00|||||||||7328
1614074100000|2021-02-23 09:55:00|||||||||902
1614074400000|2021-02-23 10:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1627
1614074700000|2021-02-23 10:05:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1251
1614075000000|2021-02-23 10:10:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2943
1614075300000|2021-02-23 10:15:00|||||||||1639
1614075600000|2021-02-23 10:20:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1296
1614075900000|2021-02-23 10:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|3964
1614076200000|2021-02-23 10:30:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|2679
1614076500000|2021-02-23 10:35:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|7623
1614076800000|2021-02-23 10:40:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1761
1614077100000|2021-02-23 10:45:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1996
1614077400000|2021-02-23 10:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|1958
1614077700000|2021-02-23 10:55:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|2393
1614078000000|2021-02-23 11:00:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|4460
1614078300000|2021-02-23 11:05:00|||||||||1048
1614078600000|2021-02-23 11:10:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|2639
1614078900000|2021-02-23 11:15:00|||||||||961
1614079200000|2021-02-23 11:20:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1905
1614079500000|2021-02-23 11:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|3984
1614079800000|2021-02-23 11:30:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|2904
1614080100000|2021-02-23 11:35:00|||||||||1895
1614080400000|2021-02-23 11:40:00|||||||||1668
1614080700000|2021-02-23 11:45:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|1753
1614081000000|2021-02-23 11:50:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|983
1614081300000|2021-02-23 11:55:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|4242
1614081600000|2021-02-23 12:00:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1763
1614081900000|2021-02-23 12:05:00|||||||||4319
1614082200000|2021-02-23 12:10:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|8716
1614082500000|2021-02-23 12:15:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|2322
1614082800000|2021-02-23 12:20:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|7534
1614083100000|2021-02-23 12:25:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|23803
1614083400000|2021-02-23 12:30:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12531.9|12529.9|3475
1614083700000|2021-02-23 12:35:00|||||||||2721
1614084000000|2021-02-23 12:40:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|21782
1614084300000|2021-02-23 12:45:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|1888
1614084600000|2021-02-23 12:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2681
1614084900000|2021-02-23 12:55:00|||||||||3024
1614085200000|2021-02-23 13:00:00|12533.4|12531.4|12535.8|12533.8|12535.8|12533.8|12532.6|12530.6|66128
1614085500000|2021-02-23 13:05:00|12536.5|12534.5|12535|12533|12536.5|12534.5|12534.2|12532.2|4413
1614085800000|2021-02-23 13:10:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12534.2|12532.2|22222
1614086100000|2021-02-23 13:15:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|27250
1614086400000|2021-02-23 13:20:00|12534.2|12532.2|12531.9|12529.9|12534.2|12532.2|12531.9|12529.9|8248
1614086700000|2021-02-23 13:25:00|12532.3|12530.3|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|8740
1614087000000|2021-02-23 13:30:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|4214
1614087300000|2021-02-23 13:35:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12531.9|12529.9|4189
1614087600000|2021-02-23 13:40:00|12532.6|12530.6|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|9101
1614087900000|2021-02-23 13:45:00|12534.2|12532.2|12532.6|12530.6|12534.2|12532.2|12531.9|12529.9|2923
1614088200000|2021-02-23 13:50:00|12531.9|12529.9|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|5332
1614088500000|2021-02-23 13:55:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|10289
1614088800000|2021-02-23 14:00:00|12531.1|12529.1|12531.9|12529.9|12532.6|12530.6|12531.1|12529.1|4384
1614089100000|2021-02-23 14:05:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12528.7|12526.7|7093
1614089400000|2021-02-23 14:10:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|4099
1614089700000|2021-02-23 14:15:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|6762
1614090000000|2021-02-23 14:20:00|12528|12526|12529.5|12527.5|12529.5|12527.5|12528|12526|3967
1614090300000|2021-02-23 14:25:00|12528.7|12526.7|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|4133
1614090600000|2021-02-23 14:30:00|12529.5|12527.5|12533.4|12531.4|12534.2|12532.2|12529.5|12527.5|5715
1614090900000|2021-02-23 14:35:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|5848
1614091200000|2021-02-23 14:40:00|12535|12533|12538.1|12536.1|12538.1|12536.1|12535|12533|15695
1614091500000|2021-02-23 14:45:00|12537.3|12535.3|12540.5|12538.5|12540.5|12538.5|12537.3|12535.3|58027
1614091800000|2021-02-23 14:50:00|12539.7|12537.7|12537.3|12535.3|12540.5|12538.5|12536.5|12534.5|15875
1614092100000|2021-02-23 14:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|6474
1614092400000|2021-02-23 15:00:00|12535.8|12533.8|12529.5|12527.5|12536.5|12534.5|12529.5|12527.5|28144
1614092700000|2021-02-23 15:05:00|12530.3|12528.3|12535|12533|12535|12533|12529.5|12527.5|35879
1614093000000|2021-02-23 15:10:00|12534.2|12532.2|12535|12533|12536.5|12534.5|12534.2|12532.2|14664
1614093300000|2021-02-23 15:15:00|12534.2|12532.2|12532.6|12530.6|12535|12533|12531.9|12529.9|4537
1614093600000|2021-02-23 15:20:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|10916
1614093900000|2021-02-23 15:25:00|12534.2|12532.2|12537.3|12535.3|12538.1|12536.1|12533.4|12531.4|11133
1614094200000|2021-02-23 15:30:00|12538.1|12536.1|12540.5|12538.5|12540.5|12538.5|12537.3|12535.3|18028
1614094500000|2021-02-23 15:35:00|12539.7|12537.7|12538.9|12536.9|12540.5|12538.5|12538.1|12536.1|8929
1614094800000|2021-02-23 15:40:00|12539.7|12537.7|12542|12540|12542|12540|12538.9|12536.9|125395
1614095100000|2021-02-23 15:45:00|12541.2|12539.2|12541.2|12539.2|12543.6|12541.6|12540.5|12538.5|19855
1614095400000|2021-02-23 15:50:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|11885
1614095700000|2021-02-23 15:55:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|4617
1614096000000|2021-02-23 16:00:00|12539.7|12537.7|12536.5|12534.5|12539.7|12537.7|12536.5|12534.5|6262
1614096300000|2021-02-23 16:05:00|12535.8|12533.8|12535.8|12533.8|12537.3|12535.3|12535|12533|5169
1614096600000|2021-02-23 16:10:00|12536.5|12534.5|12539.7|12537.7|12539.7|12537.7|12536.5|12534.5|4337
1614096900000|2021-02-23 16:15:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|2491
1614097200000|2021-02-23 16:20:00|12539.3|12537.3|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|3020
1614097500000|2021-02-23 16:25:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|14377
1614097800000|2021-02-23 16:30:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|18291
1614098100000|2021-02-23 16:35:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|16601
1614098400000|2021-02-23 16:40:00|12538.5|12536.5|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|5040
1614098700000|2021-02-23 16:45:00|12538.1|12536.1|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|8902
1614099000000|2021-02-23 16:50:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535|12533|6830
1614099300000|2021-02-23 16:55:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|4788
1614099600000|2021-02-23 17:00:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|8006
1614099900000|2021-02-23 17:05:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|3578
1614100200000|2021-02-23 17:10:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|9796
1614100500000|2021-02-23 17:15:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|7463
1614100800000|2021-02-23 17:20:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|2619
1614101100000|2021-02-23 17:25:00|12536.5|12534.5|12535|12533|12536.5|12534.5|12535|12533|48669
1614101400000|2021-02-23 17:30:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|2458
1614101700000|2021-02-23 17:35:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|2925
1614102000000|2021-02-23 17:40:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|4239
1614102300000|2021-02-23 17:45:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12535|12533|7175
1614102600000|2021-02-23 17:50:00|12535|12533|12535|12533|12535|12533|12534.2|12532.2|6447
1614102900000|2021-02-23 17:55:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|12025
1614103200000|2021-02-23 18:00:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|3148
1614103500000|2021-02-23 18:05:00|12533.4|12531.4|12534.2|12532.2|12535|12533|12533.4|12531.4|10080
1614103800000|2021-02-23 18:10:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|15572
1614104100000|2021-02-23 18:15:00|12533.4|12531.4|12535|12533|12535|12533|12533.4|12531.4|4043
1614104400000|2021-02-23 18:20:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535|12533|3275
1614104700000|2021-02-23 18:25:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|7665
1614105000000|2021-02-23 18:30:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|7787
1614105300000|2021-02-23 18:35:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|6088
1614105600000|2021-02-23 18:40:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|21402
1614105900000|2021-02-23 18:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|28544
1614106200000|2021-02-23 18:50:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|12032
1614106500000|2021-02-23 18:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|12227
1614106800000|2021-02-23 19:00:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2204
1614107100000|2021-02-23 19:05:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2424
1614107400000|2021-02-23 19:10:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1859
1614107700000|2021-02-23 19:15:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|4810
1614108000000|2021-02-23 19:20:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|4971
1614108300000|2021-02-23 19:25:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|6972
1614108600000|2021-02-23 19:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|33079
1614108900000|2021-02-23 19:35:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|5654
1614109200000|2021-02-23 19:40:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3651
1614109500000|2021-02-23 19:45:00|||||||||1476
1614109800000|2021-02-23 19:50:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|9983
1614110100000|2021-02-23 19:55:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|6570
1614110400000|2021-02-23 20:00:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|26755
1614110700000|2021-02-23 20:05:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|3516
1614111000000|2021-02-23 20:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|10934
1614111300000|2021-02-23 20:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|28820
1614111600000|2021-02-23 20:20:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|9733
1614111900000|2021-02-23 20:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|12782
1614112200000|2021-02-23 20:30:00|12535.8|12533.8|12535|12533|12536.5|12534.5|12535|12533|4850
1614112500000|2021-02-23 20:35:00|12534.2|12532.2|12535.8|12533.8|12535.8|12533.8|12534.2|12532.2|33896
1614112800000|2021-02-23 20:40:00|||||||||2265
1614113100000|2021-02-23 20:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1518
1614113400000|2021-02-23 20:50:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|9025
1614113700000|2021-02-23 20:55:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|3007
1614114000000|2021-02-23 21:00:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|11341
1614114300000|2021-02-23 21:05:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|9928
1614114600000|2021-02-23 21:10:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|2487
1614114900000|2021-02-23 21:15:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|1058
1614115200000|2021-02-23 21:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|1080
1614115500000|2021-02-23 21:25:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|46335
1614115800000|2021-02-23 21:30:00|12539.3|12537.3|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|25607
1614116100000|2021-02-23 21:35:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|9064
1614116400000|2021-02-23 21:40:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|2985
1614116700000|2021-02-23 21:45:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1743
1614117000000|2021-02-23 21:50:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|1184
1614117300000|2021-02-23 21:55:00|||||||||4843
1614121200000|2021-02-23 23:00:00|12542.8|12540.8|12548.3|12546.3|12549|12547|12542.8|12540.8|4911
1614121500000|2021-02-23 23:05:00|12549|12547|12548.3|12546.3|12549|12547|12547.5|12545.5|565
1614121800000|2021-02-23 23:10:00|12547.9|12545.9|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|796
1614122100000|2021-02-23 23:15:00|12549.4|12547.4|12549|12547|12549.8|12547.8|12549|12547|514
1614122400000|2021-02-23 23:20:00|12549.8|12547.8|12547.5|12545.5|12549.8|12547.8|12547.5|12545.5|2684
1614122700000|2021-02-23 23:25:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|35591
1614123000000|2021-02-23 23:30:00|12546.7|12544.7|12544.8|12542.8|12547.5|12545.5|12544.4|12542.4|7859
1614123300000|2021-02-23 23:35:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1198
1614123600000|2021-02-23 23:40:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|207
1614123900000|2021-02-23 23:45:00|||||||||62
1614124200000|2021-02-23 23:50:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|616
1614124500000|2021-02-23 23:55:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|669
1614124800000|2021-02-24 00:00:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|1329
1614125100000|2021-02-24 00:05:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|873
1614125400000|2021-02-24 00:10:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|189
1614125700000|2021-02-24 00:15:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|911
1614126000000|2021-02-24 00:20:00|||||||||7
1614126300000|2021-02-24 00:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|278
1614126600000|2021-02-24 00:30:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|246
1614126900000|2021-02-24 00:35:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|377
1614127200000|2021-02-24 00:40:00|12543.2|12541.2|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|200
1614127500000|2021-02-24 00:45:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|234
1614127800000|2021-02-24 00:50:00|12543.2|12541.2|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|399
1614128100000|2021-02-24 00:55:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12543.6|12541.6|759
1614128400000|2021-02-24 01:00:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|583
1614128700000|2021-02-24 01:05:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|695
1614129000000|2021-02-24 01:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|282
1614129300000|2021-02-24 01:15:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|457
1614129600000|2021-02-24 01:20:00|12542.8|12540.8|12540.5|12538.5|12542.8|12540.8|12539.7|12537.7|4948
1614129900000|2021-02-24 01:25:00|12541.2|12539.2|12542.8|12540.8|12542.8|12540.8|12541.2|12539.2|2922
1614130200000|2021-02-24 01:30:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|86
1614130500000|2021-02-24 01:35:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|447
1614130800000|2021-02-24 01:40:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|3566
1614131100000|2021-02-24 01:45:00|12544|12542|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|351
1614131400000|2021-02-24 01:50:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|298
1614131700000|2021-02-24 01:55:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|1272
1614132000000|2021-02-24 02:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|435
1614132300000|2021-02-24 02:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|870
1614132600000|2021-02-24 02:10:00|||||||||43
1614132900000|2021-02-24 02:15:00|12542.8|12540.8|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|542
1614133200000|2021-02-24 02:20:00|||||||||20
1614133500000|2021-02-24 02:25:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|625
1614133800000|2021-02-24 02:30:00|12544|12542|12544.4|12542.4|12545.1|12543.1|12544|12542|556
1614134100000|2021-02-24 02:35:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|199
1614134400000|2021-02-24 02:40:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|761
1614134700000|2021-02-24 02:45:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|166
1614135000000|2021-02-24 02:50:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|411
1614135300000|2021-02-24 02:55:00|||||||||47
1614135600000|2021-02-24 03:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|125
1614135900000|2021-02-24 03:05:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|119
1614136200000|2021-02-24 03:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|267
1614136500000|2021-02-24 03:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|344
1614136800000|2021-02-24 03:20:00|||||||||439
1614137100000|2021-02-24 03:25:00|||||||||190
1614137400000|2021-02-24 03:30:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|2015
1614137700000|2021-02-24 03:35:00|||||||||649
1614138000000|2021-02-24 03:40:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|984
1614138300000|2021-02-24 03:45:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|3380
1614138600000|2021-02-24 03:50:00|12543.2|12541.2|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|499
1614138900000|2021-02-24 03:55:00|||||||||6214
1614139200000|2021-02-24 04:00:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|157
1614139500000|2021-02-24 04:05:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|1070
1614139800000|2021-02-24 04:10:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|1004
1614140100000|2021-02-24 04:15:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|198
1614140400000|2021-02-24 04:20:00|||||||||16
1614140700000|2021-02-24 04:25:00|||||||||22
1614141000000|2021-02-24 04:30:00|||||||||15
1614141300000|2021-02-24 04:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1000
1614141600000|2021-02-24 04:40:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|140
1614141900000|2021-02-24 04:45:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1901
1614142200000|2021-02-24 04:50:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|220
1614142500000|2021-02-24 04:55:00|||||||||1038
1614142800000|2021-02-24 05:00:00|||||||||26
1614143100000|2021-02-24 05:05:00|||||||||90
1614143400000|2021-02-24 05:10:00|||||||||814
1614143700000|2021-02-24 05:15:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|375
1614144000000|2021-02-24 05:20:00|12544|12542|12543.6|12541.6|12544|12542|12543.6|12541.6|246
1614144300000|2021-02-24 05:25:00|||||||||82
1614144600000|2021-02-24 05:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|138
1614144900000|2021-02-24 05:35:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|124
1614145200000|2021-02-24 05:40:00|||||||||599
1614145500000|2021-02-24 05:45:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|175
1614145800000|2021-02-24 05:50:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|220
1614146100000|2021-02-24 05:55:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|18433
1614146400000|2021-02-24 06:00:00|||||||||231
1614146700000|2021-02-24 06:05:00|||||||||127
1614147000000|2021-02-24 06:10:00|12544.4|12542.4|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|360
1614147300000|2021-02-24 06:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|689
1614147600000|2021-02-24 06:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.1|12543.1|356
1614147900000|2021-02-24 06:25:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|189
1614148200000|2021-02-24 06:30:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|1108
1614148500000|2021-02-24 06:35:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|644
1614148800000|2021-02-24 06:40:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|311
1614149100000|2021-02-24 06:45:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|547
1614149400000|2021-02-24 06:50:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|960
1614149700000|2021-02-24 06:55:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|270
1614150000000|2021-02-24 07:00:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|579
1614150300000|2021-02-24 07:05:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|910
1614150600000|2021-02-24 07:10:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|701
1614150900000|2021-02-24 07:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|303
1614151200000|2021-02-24 07:20:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|618
1614151500000|2021-02-24 07:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|673
1614151800000|2021-02-24 07:30:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1631
1614152100000|2021-02-24 07:35:00|12543.6|12541.6|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|576
1614152400000|2021-02-24 07:40:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|194
1614152700000|2021-02-24 07:45:00|||||||||194
1614153000000|2021-02-24 07:50:00|||||||||461
1614153300000|2021-02-24 07:55:00|12543.2|12541.2|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|557
1614153600000|2021-02-24 08:00:00|12543.6|12541.6|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|1416
1614153900000|2021-02-24 08:05:00|12543.6|12541.6|12542|12540|12544.4|12542.4|12542|12540|1255
1614154200000|2021-02-24 08:10:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542|12540|2735
1614154500000|2021-02-24 08:15:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|934
1614154800000|2021-02-24 08:20:00|12542.8|12540.8|12542.8|12540.8|12543.6|12541.6|12542.8|12540.8|341
1614155100000|2021-02-24 08:25:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|1469
1614155400000|2021-02-24 08:30:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2311
1614155700000|2021-02-24 08:35:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1692
1614156000000|2021-02-24 08:40:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|714
1614156300000|2021-02-24 08:45:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|491
1614156600000|2021-02-24 08:50:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1774
1614156900000|2021-02-24 08:55:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|1364
1614157200000|2021-02-24 09:00:00|12538.5|12536.5|12539.7|12537.7|12540.5|12538.5|12538.1|12536.1|6558
1614157500000|2021-02-24 09:05:00|12540.5|12538.5|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|380
1614157800000|2021-02-24 09:10:00|12540.1|12538.1|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|1659
1614158100000|2021-02-24 09:15:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|252
1614158400000|2021-02-24 09:20:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|451
1614158700000|2021-02-24 09:25:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|736
1614159000000|2021-02-24 09:30:00|||||||||405
1614159300000|2021-02-24 09:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.1|12536.1|1113
1614159600000|2021-02-24 09:40:00|12538.5|12536.5|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|719
1614159900000|2021-02-24 09:45:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|2337
1614160200000|2021-02-24 09:50:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|1336
1614160500000|2021-02-24 09:55:00|||||||||2014
1614160800000|2021-02-24 10:00:00|12538.5|12536.5|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|973
1614161100000|2021-02-24 10:05:00|||||||||957
1614161400000|2021-02-24 10:10:00|||||||||509
1614161700000|2021-02-24 10:15:00|12538.5|12536.5|12538.1|12536.1|12538.5|12536.5|12537.3|12535.3|3959
1614162000000|2021-02-24 10:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|675
1614162300000|2021-02-24 10:25:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2442
1614162600000|2021-02-24 10:30:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|7578
1614162900000|2021-02-24 10:35:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|1594
1614163200000|2021-02-24 10:40:00|12539.3|12537.3|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|2795
1614163500000|2021-02-24 10:45:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|4963
1614163800000|2021-02-24 10:50:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|3226
1614164100000|2021-02-24 10:55:00|12537.7|12535.7|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|537
1614164400000|2021-02-24 11:00:00|12537.3|12535.3|12537.3|12535.3|12537.7|12535.7|12537.3|12535.3|508
1614164700000|2021-02-24 11:05:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1600
1614165000000|2021-02-24 11:10:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|1013
1614165300000|2021-02-24 11:15:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|5196
1614165600000|2021-02-24 11:20:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|3059
1614165900000|2021-02-24 11:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|5101
1614166200000|2021-02-24 11:30:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1465
1614166500000|2021-02-24 11:35:00|12538.1|12536.1|12538.1|12536.1|12538.5|12536.5|12538.1|12536.1|10981
1614166800000|2021-02-24 11:40:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|1009
1614167100000|2021-02-24 11:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|2069
1614167400000|2021-02-24 11:50:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|392
1614167700000|2021-02-24 11:55:00|||||||||64
1614168000000|2021-02-24 12:00:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|1167
1614168300000|2021-02-24 12:05:00|||||||||3335
1614168600000|2021-02-24 12:10:00|||||||||755
1614168900000|2021-02-24 12:15:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1977
1614169200000|2021-02-24 12:20:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|4629
1614169500000|2021-02-24 12:25:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|15837
1614169800000|2021-02-24 12:30:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|8695
1614170100000|2021-02-24 12:35:00|12535|12533|12535|12533|12535|12533|12534.2|12532.2|2549
1614170400000|2021-02-24 12:40:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535|12533|2642
1614170700000|2021-02-24 12:45:00|12535|12533|12534.2|12532.2|12535.8|12533.8|12534.2|12532.2|1924
1614171000000|2021-02-24 12:50:00|12535|12533|12534.2|12532.2|12535.8|12533.8|12534.2|12532.2|22237
1614171300000|2021-02-24 12:55:00|12535|12533|12533.4|12531.4|12535|12533|12532.6|12530.6|2115
1614171600000|2021-02-24 13:00:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|19328
1614171900000|2021-02-24 13:05:00|12531.9|12529.9|12531.1|12529.1|12532.6|12530.6|12531.1|12529.1|2445
1614172200000|2021-02-24 13:10:00|12531.9|12529.9|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|24738
1614172500000|2021-02-24 13:15:00|12531.1|12529.1|12527.2|12525.2|12531.1|12529.1|12527.2|12525.2|25010
1614172800000|2021-02-24 13:20:00|12528|12526|12529.5|12527.5|12530.3|12528.3|12527.2|12525.2|5447
1614173100000|2021-02-24 13:25:00|12528.7|12526.7|12530.3|12528.3|12531.1|12529.1|12528.7|12526.7|6469
1614173400000|2021-02-24 13:30:00|12531.1|12529.1|12528.7|12526.7|12531.1|12529.1|12528|12526|18331
1614173700000|2021-02-24 13:35:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12526.4|12524.4|27421
1614174000000|2021-02-24 13:40:00|12526.8|12524.8|12524.8|12522.8|12528|12526|12524|12522|9798
1614174300000|2021-02-24 13:45:00|12524.4|12522.4|12520.1|12518.1|12524.8|12522.8|12520.1|12518.1|13890
1614174600000|2021-02-24 13:50:00|12519.4|12517.4|12520.1|12518.1|12522.5|12520.5|12519.4|12517.4|12941
1614174900000|2021-02-24 13:55:00|12519.4|12517.4|12523.3|12521.3|12523.3|12521.3|12518.6|12516.6|7386
1614175200000|2021-02-24 14:00:00|12522.5|12520.5|12525.6|12523.6|12525.6|12523.6|12522.5|12520.5|6375
1614175500000|2021-02-24 14:05:00|12524.8|12522.8|12523.3|12521.3|12525.6|12523.6|12522.5|12520.5|3456
1614175800000|2021-02-24 14:10:00|12522.5|12520.5|12524|12522|12524.8|12522.8|12521.7|12519.7|4455
1614176100000|2021-02-24 14:15:00|12523.3|12521.3|12520.1|12518.1|12523.3|12521.3|12520.1|12518.1|7482
1614176400000|2021-02-24 14:20:00|12519.4|12517.4|12521.7|12519.7|12521.7|12519.7|12518.6|12516.6|5944
1614176700000|2021-02-24 14:25:00|12520.9|12518.9|12518.6|12516.6|12521.7|12519.7|12518.6|12516.6|15945
1614177000000|2021-02-24 14:30:00|12517.8|12515.8|12515.5|12513.5|12518.6|12516.6|12515.5|12513.5|29487
1614177300000|2021-02-24 14:35:00|12516.2|12514.2|12517.8|12515.8|12517.8|12515.8|12514.7|12512.7|26451
1614177600000|2021-02-24 14:40:00|12518.6|12516.6|12517|12515|12520.9|12518.9|12517|12515|18773
1614177900000|2021-02-24 14:45:00|12516.2|12514.2|12514.7|12512.7|12517|12515|12514.7|12512.7|14013
1614178200000|2021-02-24 14:50:00|12515.5|12513.5|12516.2|12514.2|12517|12515|12514.7|12512.7|14927
1614178500000|2021-02-24 14:55:00|12517|12515|12515.5|12513.5|12517|12515|12513.9|12511.9|33370
1614178800000|2021-02-24 15:00:00|12514.7|12512.7|12518.6|12516.6|12518.6|12516.6|12514.7|12512.7|17718
1614179100000|2021-02-24 15:05:00|12517.8|12515.8|12517.8|12515.8|12518.6|12516.6|12517|12515|20891
1614179400000|2021-02-24 15:10:00|12518.6|12516.6|12517|12515|12518.6|12516.6|12516.2|12514.2|6886
1614179700000|2021-02-24 15:15:00|12517.8|12515.8|12520.9|12518.9|12521.7|12519.7|12517.8|12515.8|7435
1614180000000|2021-02-24 15:20:00|12521.7|12519.7|12524.8|12522.8|12525.6|12523.6|12520.9|12518.9|18653
1614180300000|2021-02-24 15:25:00|12525.6|12523.6|12522.5|12520.5|12525.6|12523.6|12522.5|12520.5|8492
1614180600000|2021-02-24 15:30:00|12521.7|12519.7|12522.5|12520.5|12524|12522|12520.9|12518.9|21175
1614180900000|2021-02-24 15:35:00|12521.7|12519.7|12520.1|12518.1|12523.3|12521.3|12517.8|12515.8|20363
1614181200000|2021-02-24 15:40:00|12519.4|12517.4|12520.9|12518.9|12521.7|12519.7|12519.4|12517.4|19211
1614181500000|2021-02-24 15:45:00|12520.1|12518.1|12521.7|12519.7|12522.5|12520.5|12520.1|12518.1|7964
1614181800000|2021-02-24 15:50:00|12522.5|12520.5|12521.7|12519.7|12523.3|12521.3|12521.7|12519.7|8551
1614182100000|2021-02-24 15:55:00|12520.9|12518.9|12523.3|12521.3|12524|12522|12520.9|12518.9|9025
1614182400000|2021-02-24 16:00:00|12524|12522|12521.7|12519.7|12524|12522|12521.7|12519.7|5117
1614182700000|2021-02-24 16:05:00|12521.3|12519.3|12521.7|12519.7|12521.7|12519.7|12520.1|12518.1|8685
1614183000000|2021-02-24 16:10:00|12520.9|12518.9|12523.3|12521.3|12524.8|12522.8|12520.9|12518.9|33210
1614183300000|2021-02-24 16:15:00|12524|12522|12524|12522|12524|12522|12522.5|12520.5|5410
1614183600000|2021-02-24 16:20:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|4520
1614183900000|2021-02-24 16:25:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|26396
1614184200000|2021-02-24 16:30:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524|12522|8830
1614184500000|2021-02-24 16:35:00|12525.6|12523.6|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|49804
1614184800000|2021-02-24 16:40:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|2561
1614185100000|2021-02-24 16:45:00|12523.3|12521.3|12524.8|12522.8|12524.8|12522.8|12523.3|12521.3|5110
1614185400000|2021-02-24 16:50:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|41824
1614185700000|2021-02-24 16:55:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2322
1614186000000|2021-02-24 17:00:00|12525.6|12523.6|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|2952
1614186300000|2021-02-24 17:05:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524|12522|12531
1614186600000|2021-02-24 17:10:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|18977
1614186900000|2021-02-24 17:15:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12524.8|12522.8|4013
1614187200000|2021-02-24 17:20:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|6411
1614187500000|2021-02-24 17:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|29472
1614187800000|2021-02-24 17:30:00|12526|12524|12527.2|12525.2|12527.2|12525.2|12526|12524|3500
1614188100000|2021-02-24 17:35:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|761
1614188400000|2021-02-24 17:40:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2237
1614188700000|2021-02-24 17:45:00|12525.6|12523.6|12527.2|12525.2|12527.2|12525.2|12525.6|12523.6|2767
1614189000000|2021-02-24 17:50:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|5352
1614189300000|2021-02-24 17:55:00|12526.4|12524.4|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|11760
1614189600000|2021-02-24 18:00:00|12526.4|12524.4|12521.7|12519.7|12526.4|12524.4|12521.7|12519.7|5715
1614189900000|2021-02-24 18:05:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12520.9|12518.9|10113
1614190200000|2021-02-24 18:10:00|12522.1|12520.1|12522.5|12520.5|12523.3|12521.3|12521.7|12519.7|3773
1614190500000|2021-02-24 18:15:00|12523.3|12521.3|12524|12522|12524.8|12522.8|12522.5|12520.5|2738
1614190800000|2021-02-24 18:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1121
1614191100000|2021-02-24 18:25:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|3777
1614191400000|2021-02-24 18:30:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|4708
1614191700000|2021-02-24 18:35:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|4495
1614192000000|2021-02-24 18:40:00|12523.3|12521.3|12523.3|12521.3|12524|12522|12523.3|12521.3|3194
1614192300000|2021-02-24 18:45:00|12522.5|12520.5|12521.7|12519.7|12523.3|12521.3|12521.7|12519.7|5854
1614192600000|2021-02-24 18:50:00|12520.9|12518.9|12521.7|12519.7|12521.7|12519.7|12520.9|12518.9|85908
1614192900000|2021-02-24 18:55:00|12522.1|12520.1|12521.7|12519.7|12522.5|12520.5|12520.9|12518.9|12854
1614193200000|2021-02-24 19:00:00|12520.9|12518.9|12521.7|12519.7|12522.5|12520.5|12520.1|12518.1|4689
1614193500000|2021-02-24 19:05:00|12522.5|12520.5|12524.8|12522.8|12525.6|12523.6|12521.7|12519.7|28698
1614193800000|2021-02-24 19:10:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12524|12522|15181
1614194100000|2021-02-24 19:15:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|4261
1614194400000|2021-02-24 19:20:00|12524|12522|12524.8|12522.8|12525.2|12523.2|12524|12522|4055
1614194700000|2021-02-24 19:25:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|3766
1614195000000|2021-02-24 19:30:00|12523.7|12521.7|12523.3|12521.3|12524|12522|12523.3|12521.3|1530
1614195300000|2021-02-24 19:35:00|12524|12522|12522.5|12520.5|12524|12522|12522.5|12520.5|2184
1614195600000|2021-02-24 19:40:00|12521.7|12519.7|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|1506
1614195900000|2021-02-24 19:45:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.3|12519.3|2043
1614196200000|2021-02-24 19:50:00|12520.9|12518.9|12520.9|12518.9|12521.7|12519.7|12520.9|12518.9|41549
1614196500000|2021-02-24 19:55:00|12520.1|12518.1|12521.7|12519.7|12521.7|12519.7|12520.1|12518.1|6838
1621931400000|2021-05-25 08:30:00|||||||||10
1621931700000|2021-05-25 08:35:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1272
1621932000000|2021-05-25 08:40:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|823
1621932300000|2021-05-25 08:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|35623
1621932600000|2021-05-25 08:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1534
1621932900000|2021-05-25 08:55:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12375.2|12373.2|2668
1621933200000|2021-05-25 09:00:00|||||||||917
1621933500000|2021-05-25 09:05:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|366
1621933800000|2021-05-25 09:10:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|213
1621934100000|2021-05-25 09:15:00|||||||||6100
1621934400000|2021-05-25 09:20:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|3174
1621934700000|2021-05-25 09:25:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|976
1621935000000|2021-05-25 09:30:00|||||||||1036
1621935300000|2021-05-25 09:35:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1996
1621935600000|2021-05-25 09:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|324
1621935900000|2021-05-25 09:45:00|||||||||3833
1621936200000|2021-05-25 09:50:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|2689
1621936500000|2021-05-25 09:55:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|995
1621936800000|2021-05-25 10:00:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|382
1621937100000|2021-05-25 10:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|885
1621937400000|2021-05-25 10:10:00|||||||||2749
1621937700000|2021-05-25 10:15:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|5856
1621938000000|2021-05-25 10:20:00|12376.8|12374.8|12376.4|12374.4|12376.8|12374.8|12376.4|12374.4|456
1621938300000|2021-05-25 10:25:00|12375.6|12373.6|12375.2|12373.2|12376.4|12374.4|12374.8|12372.8|1104
1621938600000|2021-05-25 10:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|995
1621938900000|2021-05-25 10:35:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|11186
1621939200000|2021-05-25 10:40:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|425
1621939500000|2021-05-25 10:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|4895
1621939800000|2021-05-25 10:50:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|407
1621940100000|2021-05-25 10:55:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1136
1621940400000|2021-05-25 11:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|334
1621940700000|2021-05-25 11:05:00|||||||||844
1621941000000|2021-05-25 11:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2951
1621941300000|2021-05-25 11:15:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1289
1621941600000|2021-05-25 11:20:00|||||||||1457
1621941900000|2021-05-25 11:25:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1775
1621942200000|2021-05-25 11:30:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|4687
1621942500000|2021-05-25 11:35:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2377
1621942800000|2021-05-25 11:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|483
1621943100000|2021-05-25 11:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|2312
1621943400000|2021-05-25 11:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|3091
1621943700000|2021-05-25 11:55:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|10887
1621944000000|2021-05-25 12:00:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12376|12374|2540
1621944300000|2021-05-25 12:05:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|21061
1621944600000|2021-05-25 12:10:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|6498
1621944900000|2021-05-25 12:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|7645
1621945200000|2021-05-25 12:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|5967
1621945500000|2021-05-25 12:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|6279
1621945800000|2021-05-25 12:30:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|3597
1621946100000|2021-05-25 12:35:00|12373.3|12371.3|12376.4|12374.4|12376.4|12374.4|12372.5|12370.5|11689
1621946400000|2021-05-25 12:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|8200
1621946700000|2021-05-25 12:45:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|3120
1621947000000|2021-05-25 12:50:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|57056
1621947300000|2021-05-25 12:55:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|33996
1621947600000|2021-05-25 13:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|4575
1621947900000|2021-05-25 13:05:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12373.3|12371.3|55251
1621948200000|2021-05-25 13:10:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|7884
1621948500000|2021-05-25 13:15:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374|12372|5052
1621948800000|2021-05-25 13:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|6474
1621949100000|2021-05-25 13:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|6009
1621949400000|2021-05-25 13:30:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|32350
1621949700000|2021-05-25 13:35:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12376.4|12374.4|41857
1621950000000|2021-05-25 13:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|4224
1621950300000|2021-05-25 13:45:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|2916
1621950600000|2021-05-25 13:50:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|14126
1621950900000|2021-05-25 13:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|19253
1621951200000|2021-05-25 14:00:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|6302
1621951500000|2021-05-25 14:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3210
1621951800000|2021-05-25 14:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.5|12379.5|8212
1621952100000|2021-05-25 14:15:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|8146
1621952400000|2021-05-25 14:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|15424
1621952700000|2021-05-25 14:25:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|8087
1621953000000|2021-05-25 14:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|5195
1621953300000|2021-05-25 14:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|55876
1621953600000|2021-05-25 14:40:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|69515
1621953900000|2021-05-25 14:45:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|20649
1621954200000|2021-05-25 14:50:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|35905
1621954500000|2021-05-25 14:55:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|15601
1621954800000|2021-05-25 15:00:00|12381.5|12379.5|12382.3|12380.3|12382.6|12380.6|12381.1|12379.1|18666
1621955100000|2021-05-25 15:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|3297
1621955400000|2021-05-25 15:10:00|12381.1|12379.1|12380.7|12378.7|12381.1|12379.1|12380.3|12378.3|21966
1621955700000|2021-05-25 15:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|3324
1621956000000|2021-05-25 15:20:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|16066
1621956300000|2021-05-25 15:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|8558
1621956600000|2021-05-25 15:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|4819
1621956900000|2021-05-25 15:35:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|4609
1621957200000|2021-05-25 15:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|801
1621957500000|2021-05-25 15:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|891
1621957800000|2021-05-25 15:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|3600
1621958100000|2021-05-25 15:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|9888
1621958400000|2021-05-25 16:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|13893
1621958700000|2021-05-25 16:05:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|6715
1621959000000|2021-05-25 16:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|46830
1621959300000|2021-05-25 16:15:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2929
1621959600000|2021-05-25 16:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|6662
1621959900000|2021-05-25 16:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2589
1621960200000|2021-05-25 16:30:00|||||||||4868
1621960500000|2021-05-25 16:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|5476
1621960800000|2021-05-25 16:40:00|||||||||2380
1621961100000|2021-05-25 16:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2521
1621961400000|2021-05-25 16:50:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|52768
1621961700000|2021-05-25 16:55:00|||||||||101734
1621962000000|2021-05-25 17:00:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|47127
1621962300000|2021-05-25 17:05:00|12383|12381|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|5363
1621962600000|2021-05-25 17:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3274
1621962900000|2021-05-25 17:15:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1809
1621963200000|2021-05-25 17:20:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|4865
1621963500000|2021-05-25 17:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|7885
1621963800000|2021-05-25 17:30:00|12384.6|12382.6|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|6013
1621964100000|2021-05-25 17:35:00|||||||||1236
1621964400000|2021-05-25 17:40:00|||||||||3100
1621964700000|2021-05-25 17:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|4005
1621965000000|2021-05-25 17:50:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2282
1621965300000|2021-05-25 17:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2813
1621965600000|2021-05-25 18:00:00|||||||||1996
1621965900000|2021-05-25 18:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2528
1621966200000|2021-05-25 18:10:00|||||||||2850
1621966500000|2021-05-25 18:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|14859
1621966800000|2021-05-25 18:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1743
1621967100000|2021-05-25 18:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|5229
1621967400000|2021-05-25 18:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2246
1621967700000|2021-05-25 18:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2065
1621968000000|2021-05-25 18:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|4914
1621968300000|2021-05-25 18:45:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1681
1621968600000|2021-05-25 18:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|16445
1621968900000|2021-05-25 18:55:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|11995
1621969200000|2021-05-25 19:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|4883
1621969500000|2021-05-25 19:05:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|3875
1621969800000|2021-05-25 19:10:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3872
1621970100000|2021-05-25 19:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|4778
1621970400000|2021-05-25 19:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3560
1621970700000|2021-05-25 19:25:00|||||||||1214
1621971000000|2021-05-25 19:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2149
1621971300000|2021-05-25 19:35:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2622
1621971600000|2021-05-25 19:40:00|||||||||73574
1621971900000|2021-05-25 19:45:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1127
1621972200000|2021-05-25 19:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2056
1621972500000|2021-05-25 19:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|5226
1621972800000|2021-05-25 20:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2188
1621973100000|2021-05-25 20:05:00|||||||||16042
1621973400000|2021-05-25 20:10:00|||||||||1062
1621973700000|2021-05-25 20:15:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1921
1621974000000|2021-05-25 20:20:00|||||||||500
1621974300000|2021-05-25 20:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|823
1621974600000|2021-05-25 20:30:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2023
1621974900000|2021-05-25 20:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|13798
1621975200000|2021-05-25 20:40:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1302
1621975500000|2021-05-25 20:45:00|||||||||1072
1621975800000|2021-05-25 20:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|6973
1621976100000|2021-05-25 20:55:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3035
1621980000000|2021-05-25 22:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.5|12386.5|2660
1621980300000|2021-05-25 22:05:00|12389.3|12387.3|12388.9|12386.9|12389.3|12387.3|12388.9|12386.9|95
1621980600000|2021-05-25 22:10:00|||||||||78
1621980900000|2021-05-25 22:15:00|||||||||4
1621981200000|2021-05-25 22:20:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||104
1621981800000|2021-05-25 22:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|26
1621982100000|2021-05-25 22:35:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|12
1621982400000|2021-05-25 22:40:00|12389.7|12387.7|12388.5|12386.5|12389.7|12387.7|12388.1|12386.1|57
1621982700000|2021-05-25 22:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|383
1621983000000|2021-05-25 22:50:00|||||||||3
1621983300000|2021-05-25 22:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|15
1621983600000|2021-05-25 23:00:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|170
1621983900000|2021-05-25 23:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|146
1621984200000|2021-05-25 23:10:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|61
1621984500000|2021-05-25 23:15:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|13
1621984800000|2021-05-25 23:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|928
1621985100000|2021-05-25 23:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|557
1621985400000|2021-05-25 23:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|23
1621985700000|2021-05-25 23:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|295
1621986000000|2021-05-25 23:40:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|110
1621986300000|2021-05-25 23:45:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12388.9|12386.9|58
1621986600000|2021-05-25 23:50:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|114
1621986900000|2021-05-25 23:55:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|53
1621987200000|2021-05-26 00:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|36
1621987500000|2021-05-26 00:05:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|49
1621987800000|2021-05-26 00:10:00|12388.5|12386.5|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|150
1621988100000|2021-05-26 00:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|527
1621988400000|2021-05-26 00:20:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|176
1621988700000|2021-05-26 00:25:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|180
1621989000000|2021-05-26 00:30:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|191
1621989300000|2021-05-26 00:35:00|||||||||39
1621989600000|2021-05-26 00:40:00|||||||||595
1621989900000|2021-05-26 00:45:00|||||||||311
1621990200000|2021-05-26 00:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1246
1621990500000|2021-05-26 00:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|892
1621990800000|2021-05-26 01:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|529
1621991100000|2021-05-26 01:05:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|191
1621991400000|2021-05-26 01:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|165
1621992000000|2021-05-26 01:20:00|12386.5|12384.5|12386.5|12384.5|12386.9|12384.9|12386.5|12384.5|85
1621992300000|2021-05-26 01:25:00|||||||||60
1621992600000|2021-05-26 01:30:00|||||||||63
1621992900000|2021-05-26 01:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|711
1621993200000|2021-05-26 01:40:00|||||||||101
1621993500000|2021-05-26 01:45:00|||||||||449
1621993800000|2021-05-26 01:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1039
1621994100000|2021-05-26 01:55:00|||||||||103
1621994400000|2021-05-26 02:00:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|784
1621994700000|2021-05-26 02:05:00|||||||||48
1621995000000|2021-05-26 02:10:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385.4|12383.4|127
1621995300000|2021-05-26 02:15:00|12385|12383|12385|12383|12385|12383|12385|12383|1459
1621995600000|2021-05-26 02:20:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1013
1621995900000|2021-05-26 02:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|66
1621996200000|2021-05-26 02:30:00|12384.6|12382.6|12384.6|12382.6|12384.6|12382.6|12384.2|12382.2|165
1621996500000|2021-05-26 02:35:00|12384.2|12382.2|12385|12383|12385.4|12383.4|12384.2|12382.2|230
1621996800000|2021-05-26 02:40:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2302
1621997100000|2021-05-26 02:45:00|||||||||105
1621997400000|2021-05-26 02:50:00|12385.4|12383.4|12385.4|12383.4|12385.8|12383.8|12385|12383|337
1621997700000|2021-05-26 02:55:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|398
1621998000000|2021-05-26 03:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|74
1621998300000|2021-05-26 03:05:00|||||||||416
1621998600000|2021-05-26 03:10:00|||||||||238
1621998900000|2021-05-26 03:15:00|12384.6|12382.6|12384.2|12382.2|12385|12383|12384.2|12382.2|76
1621999200000|2021-05-26 03:20:00|||||||||26
1621999500000|2021-05-26 03:25:00|||||||||20
1621999800000|2021-05-26 03:30:00|||||||||11
1622000100000|2021-05-26 03:35:00|||||||||39
1622000400000|2021-05-26 03:40:00|||||||||222
1622000700000|2021-05-26 03:45:00|||||||||93
1622001000000|2021-05-26 03:50:00|||||||||199
1622001300000|2021-05-26 03:55:00|||||||||15
1622001600000|2021-05-26 04:00:00|||||||||281
1622001900000|2021-05-26 04:05:00|||||||||61
1622002200000|2021-05-26 04:10:00|||||||||496
1622002500000|2021-05-26 04:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|737
1622002800000|2021-05-26 04:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|11
1622003100000|2021-05-26 04:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|103
1622003400000|2021-05-26 04:30:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|632
1622003700000|2021-05-26 04:35:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|145
1622004000000|2021-05-26 04:40:00|||||||||64
1622004300000|2021-05-26 04:45:00|||||||||10
1622004600000|2021-05-26 04:50:00|||||||||1037
1622004900000|2021-05-26 04:55:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|253
1622005200000|2021-05-26 05:00:00|||||||||11
1622005500000|2021-05-26 05:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|790
1622005800000|2021-05-26 05:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|134
1622006100000|2021-05-26 05:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|89
1622006400000|2021-05-26 05:20:00|||||||||238
1622006700000|2021-05-26 05:25:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12383|12381|39
1622007000000|2021-05-26 05:30:00|||||||||443
1622007300000|2021-05-26 05:35:00|||||||||67
1622007600000|2021-05-26 05:40:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|545
1622007900000|2021-05-26 05:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|214
1622008200000|2021-05-26 05:50:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|268
1622008500000|2021-05-26 05:55:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|304
1622008800000|2021-05-26 06:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|642
1622009100000|2021-05-26 06:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1546
1622009400000|2021-05-26 06:10:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|596
1622009700000|2021-05-26 06:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|7526
1622010000000|2021-05-26 06:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|950
1622010300000|2021-05-26 06:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|493
1622010600000|2021-05-26 06:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3540
1622010900000|2021-05-26 06:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1041
1622011200000|2021-05-26 06:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|853
1622011500000|2021-05-26 06:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1449
1622011800000|2021-05-26 06:50:00|||||||||1092
1622012100000|2021-05-26 06:55:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|12409
1622012400000|2021-05-26 07:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2006
1622012700000|2021-05-26 07:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|3950
1622013000000|2021-05-26 07:10:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1485
1622013300000|2021-05-26 07:15:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2115
1622013600000|2021-05-26 07:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|669
1622013900000|2021-05-26 07:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2205
1622014200000|2021-05-26 07:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1257
1622014500000|2021-05-26 07:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1978
1622014800000|2021-05-26 07:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|831
1622015100000|2021-05-26 07:45:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|5542
1622015400000|2021-05-26 07:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|304
1622015700000|2021-05-26 07:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1051
1622016000000|2021-05-26 08:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|6491
1622016300000|2021-05-26 08:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1228
1622016600000|2021-05-26 08:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1486
1622016900000|2021-05-26 08:15:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|697
1622017200000|2021-05-26 08:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3340
1622017500000|2021-05-26 08:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|6598
1622017800000|2021-05-26 08:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1808
1622018100000|2021-05-26 08:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|700
1622018400000|2021-05-26 08:40:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|1509
1622018700000|2021-05-26 08:45:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|782
1622019000000|2021-05-26 08:50:00|||||||||202
1622019300000|2021-05-26 08:55:00|||||||||2271
1622019600000|2021-05-26 09:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1167
1622019900000|2021-05-26 09:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|297
1622020200000|2021-05-26 09:10:00|||||||||151
1622020500000|2021-05-26 09:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2421
1622020800000|2021-05-26 09:20:00|||||||||494
1622021100000|2021-05-26 09:25:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|2162
1622021400000|2021-05-26 09:30:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|3366
1622021700000|2021-05-26 09:35:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|1034
1622022000000|2021-05-26 09:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|459
1622022300000|2021-05-26 09:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2189
1622022600000|2021-05-26 09:50:00|12386.2|12384.2|12386.2|12384.2|12386.2|12384.2|12386.2|12384.2|125
1622022900000|2021-05-26 09:55:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|625
1622023200000|2021-05-26 10:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|310
1622023500000|2021-05-26 10:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2976
1622023800000|2021-05-26 10:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1803
1622024100000|2021-05-26 10:15:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|2067
1622024400000|2021-05-26 10:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|24462
1622024700000|2021-05-26 10:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|2937
1622025000000|2021-05-26 10:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1189
1622025300000|2021-05-26 10:35:00|||||||||5645
1622025600000|2021-05-26 10:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|140
1622025900000|2021-05-26 10:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|7397
1622026200000|2021-05-26 10:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|836
1622026500000|2021-05-26 10:55:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|34396
1622026800000|2021-05-26 11:00:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|11196
1622027100000|2021-05-26 11:05:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|6560
1622027400000|2021-05-26 11:10:00|12389.3|12387.3|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|3169
1622027700000|2021-05-26 11:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|11010
1622028000000|2021-05-26 11:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|9998
1622028300000|2021-05-26 11:25:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2558
1622028600000|2021-05-26 11:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1229
1622028900000|2021-05-26 11:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3365
1622029200000|2021-05-26 11:40:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5184
1622029500000|2021-05-26 11:45:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|1884
1622029800000|2021-05-26 11:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|702
1622030100000|2021-05-26 11:55:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1000
1622030400000|2021-05-26 12:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|857
1622030700000|2021-05-26 12:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|5166
1622031000000|2021-05-26 12:10:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1247
1622031300000|2021-05-26 12:15:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|22562
1622031600000|2021-05-26 12:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|7626
1622031900000|2021-05-26 12:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|6769
1622032200000|2021-05-26 12:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|4295
1622032500000|2021-05-26 12:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|4095
1622032800000|2021-05-26 12:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|10504
1622033100000|2021-05-26 12:45:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|11003
1622033400000|2021-05-26 12:50:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|38196
1622033700000|2021-05-26 12:55:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12387.3|12385.3|38387
1622034000000|2021-05-26 13:00:00|12388.9|12386.9|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|6768
1622034300000|2021-05-26 13:05:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|6984
1622034600000|2021-05-26 13:10:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|7610
1622034900000|2021-05-26 13:15:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|13348
1622035200000|2021-05-26 13:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|5449
1622035500000|2021-05-26 13:25:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|8365
1622035800000|2021-05-26 13:30:00|12385|12383|12388.1|12386.1|12388.1|12386.1|12385|12383|13681
1622036100000|2021-05-26 13:35:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12387.3|12385.3|6589
1622036400000|2021-05-26 13:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|4476
1622036700000|2021-05-26 13:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|8364
1622037000000|2021-05-26 13:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|31810
1622037300000|2021-05-26 13:55:00|12390.1|12388.1|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|21345
1622037600000|2021-05-26 14:00:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|10452
1622037900000|2021-05-26 14:05:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|30689
1622038200000|2021-05-26 14:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|6337
1622038500000|2021-05-26 14:15:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|8191
1622038800000|2021-05-26 14:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|3620
1622039100000|2021-05-26 14:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|13112
1622039400000|2021-05-26 14:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|7976
1622039700000|2021-05-26 14:35:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|4562
1622040000000|2021-05-26 14:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|3322
1622040300000|2021-05-26 14:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1364
1622040600000|2021-05-26 14:50:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|4420
1622040900000|2021-05-26 14:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2963
1622041200000|2021-05-26 15:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|26952
1622041500000|2021-05-26 15:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1743
1622041800000|2021-05-26 15:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1578
1622042100000|2021-05-26 15:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|5173
1622042400000|2021-05-26 15:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|4564
1622042700000|2021-05-26 15:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|5857
1622043000000|2021-05-26 15:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1852
1622043300000|2021-05-26 15:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|4990
1622043600000|2021-05-26 15:40:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|3397
1622043900000|2021-05-26 15:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2693
1622044200000|2021-05-26 15:50:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|11143
1622044500000|2021-05-26 15:55:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|5187
1622044800000|2021-05-26 16:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|4843
1622045100000|2021-05-26 16:05:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|5543
1622045400000|2021-05-26 16:10:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|11165
1622045700000|2021-05-26 16:15:00|||||||||2481
1622046000000|2021-05-26 16:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|4621
1622046300000|2021-05-26 16:25:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|4390
1622046600000|2021-05-26 16:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|9159
1622046900000|2021-05-26 16:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|19458
1622047200000|2021-05-26 16:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|4703
1622047500000|2021-05-26 16:45:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|5901
1622047800000|2021-05-26 16:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|5224
1622048100000|2021-05-26 16:55:00|12390.5|12388.5|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|6188
1622048400000|2021-05-26 17:00:00|12389.3|12387.3|12391.2|12389.2|12392|12390|12388.9|12386.9|7126
1622048700000|2021-05-26 17:05:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|4990
1622049000000|2021-05-26 17:10:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|3096
1622049300000|2021-05-26 17:15:00|12388.1|12386.1|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|88253
1622049600000|2021-05-26 17:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|49024
1622049900000|2021-05-26 17:25:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|18589
1622050200000|2021-05-26 17:30:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12383.4|12381.4|8085
1622050500000|2021-05-26 17:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|3289
1622050800000|2021-05-26 17:40:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|2882
1622051100000|2021-05-26 17:45:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|9572
1622051400000|2021-05-26 17:50:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1459
1622051700000|2021-05-26 17:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|3295
1622052000000|2021-05-26 18:00:00|12385|12383|12385|12383|12385|12383|12384.6|12382.6|57528
1622052300000|2021-05-26 18:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|1977
1622052600000|2021-05-26 18:10:00|12386.9|12384.9|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|4356
1622052900000|2021-05-26 18:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1528
1622053200000|2021-05-26 18:20:00|||||||||1545
1622053500000|2021-05-26 18:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1216
1622053800000|2021-05-26 18:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|11997
1622054100000|2021-05-26 18:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|5560
1622054400000|2021-05-26 18:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|4218
1622054700000|2021-05-26 18:45:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|3467
1622055000000|2021-05-26 18:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|34136
1622055300000|2021-05-26 18:55:00|12386.9|12384.9|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|6441
1622055600000|2021-05-26 19:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3278
1622055900000|2021-05-26 19:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3625
1622056200000|2021-05-26 19:10:00|||||||||1907
1622056500000|2021-05-26 19:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|2002
1622056800000|2021-05-26 19:20:00|||||||||881
1622057100000|2021-05-26 19:25:00|||||||||779
1622057400000|2021-05-26 19:30:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1299
1622057700000|2021-05-26 19:35:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|5519
1622058000000|2021-05-26 19:40:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|3375
1622058300000|2021-05-26 19:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1206
1622058600000|2021-05-26 19:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1469
1622058900000|2021-05-26 19:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|4747
1622059200000|2021-05-26 20:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|11774
1622059500000|2021-05-26 20:05:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|48197
1622059800000|2021-05-26 20:10:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|12413
1622060100000|2021-05-26 20:15:00|||||||||2416
1622060400000|2021-05-26 20:20:00|||||||||2016
1622060700000|2021-05-26 20:25:00|||||||||344
1622061000000|2021-05-26 20:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|17397
1622061300000|2021-05-26 20:35:00|||||||||10040
1622061600000|2021-05-26 20:40:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1978
1622061900000|2021-05-26 20:45:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2977
1622062200000|2021-05-26 20:50:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|838
1622062500000|2021-05-26 20:55:00|12384.2|12382.2|12384.2|12382.2|12384.6|12382.6|12383.4|12381.4|7445
1622066400000|2021-05-26 22:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|758
1622066700000|2021-05-26 22:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|48
1622067000000|2021-05-26 22:10:00|||||||||20
1622067300000|2021-05-26 22:15:00|||||||||8
1622067600000|2021-05-26 22:20:00|||||||||85
1622067900000|2021-05-26 22:25:00|||||||||21
1622068200000|2021-05-26 22:30:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|169
1622068500000|2021-05-26 22:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|50
1622068800000|2021-05-26 22:40:00|||||||||112
1622069100000|2021-05-26 22:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|81
1622069400000|2021-05-26 22:50:00|||||||||46
1622069700000|2021-05-26 22:55:00|||||||||72
1622070000000|2021-05-26 23:00:00|||||||||54
1622070300000|2021-05-26 23:05:00|||||||||70
1622070600000|2021-05-26 23:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|219
1622070900000|2021-05-26 23:15:00|||||||||57
1622071200000|2021-05-26 23:20:00|||||||||68
1622071500000|2021-05-26 23:25:00|||||||||31
1622071800000|2021-05-26 23:30:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|272
1622072100000|2021-05-26 23:35:00|||||||||34
1622072400000|2021-05-26 23:40:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|457
1622072700000|2021-05-26 23:45:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|7026
1622073000000|2021-05-26 23:50:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|208
1622073300000|2021-05-26 23:55:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|369
1622073600000|2021-05-27 00:00:00|||||||||49
1622073900000|2021-05-27 00:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|191
1622074200000|2021-05-27 00:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|100
1622074500000|2021-05-27 00:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|435
1622074800000|2021-05-27 00:20:00|12385.8|12383.8|12385.4|12383.4|12385.8|12383.8|12385|12383|438
1622075100000|2021-05-27 00:25:00|12385|12383|12385|12383|12385.4|12383.4|12385|12383|65
1622075400000|2021-05-27 00:30:00|||||||||69
1622075700000|2021-05-27 00:35:00|||||||||28
1622076000000|2021-05-27 00:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|37
1622076300000|2021-05-27 00:45:00|||||||||53
1622076600000|2021-05-27 00:50:00|12385|12383|12385|12383|12385|12383|12385|12383|654
1622076900000|2021-05-27 00:55:00|||||||||143
1622077200000|2021-05-27 01:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|134
1622077500000|2021-05-27 01:05:00|12385|12383|12385|12383|12385|12383|12385|12383|179
1622077800000|2021-05-27 01:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|249
1622078100000|2021-05-27 01:15:00|||||||||23
1622078400000|2021-05-27 01:20:00|||||||||147
1622078700000|2021-05-27 01:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|433
1622079000000|2021-05-27 01:30:00|||||||||532
1622079300000|2021-05-27 01:35:00|||||||||333
1622079600000|2021-05-27 01:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|138
1622079900000|2021-05-27 01:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|266
1622080200000|2021-05-27 01:50:00|||||||||278
1622080500000|2021-05-27 01:55:00|||||||||522
1622080800000|2021-05-27 02:00:00|||||||||26
1622081100000|2021-05-27 02:05:00|||||||||85
1622081400000|2021-05-27 02:10:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|608
1622081700000|2021-05-27 02:15:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12385|12383|320
1622082000000|2021-05-27 02:20:00|||||||||99
1622082300000|2021-05-27 02:25:00|||||||||191
1622082600000|2021-05-27 02:30:00|||||||||52
1622082900000|2021-05-27 02:35:00|||||||||50
1622083200000|2021-05-27 02:40:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|198
1622083500000|2021-05-27 02:45:00|||||||||14
1622083800000|2021-05-27 02:50:00|12385|12383|12385|12383|12385|12383|12385|12383|147
1622084100000|2021-05-27 02:55:00|||||||||214
1622084400000|2021-05-27 03:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|255
1622084700000|2021-05-27 03:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|445
1622085000000|2021-05-27 03:10:00|||||||||330
1622085300000|2021-05-27 03:15:00|||||||||29
1622085600000|2021-05-27 03:20:00|||||||||13
1622085900000|2021-05-27 03:25:00|||||||||105
1622086200000|2021-05-27 03:30:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|216
1622086500000|2021-05-27 03:35:00|||||||||21
1622086800000|2021-05-27 03:40:00|||||||||179
1622087100000|2021-05-27 03:45:00|12385|12383|12385|12383|12385|12383|12385|12383|1294
1622087400000|2021-05-27 03:50:00|||||||||176
1622087700000|2021-05-27 03:55:00|||||||||51
1622088000000|2021-05-27 04:00:00|||||||||28
1622088300000|2021-05-27 04:05:00|||||||||664
1622088600000|2021-05-27 04:10:00|||||||||18
1622088900000|2021-05-27 04:15:00|||||||||119
1622089200000|2021-05-27 04:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|293
1622089500000|2021-05-27 04:25:00|||||||||1821
1622089800000|2021-05-27 04:30:00|||||||||16
1622090100000|2021-05-27 04:35:00|||||||||2885
1622090400000|2021-05-27 04:40:00|||||||||19
1622090700000|2021-05-27 04:45:00|||||||||470
1622091000000|2021-05-27 04:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|119
1622091300000|2021-05-27 04:55:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|69
1622091600000|2021-05-27 05:00:00|||||||||43
1622091900000|2021-05-27 05:05:00|||||||||30
1622092200000|2021-05-27 05:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|362
1622092500000|2021-05-27 05:15:00|||||||||37
1622092800000|2021-05-27 05:20:00|||||||||64
1622093100000|2021-05-27 05:25:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|5847
1622093400000|2021-05-27 05:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|468
1622093700000|2021-05-27 05:35:00|||||||||526
1622094000000|2021-05-27 05:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1714
1622094300000|2021-05-27 05:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|399
1622094600000|2021-05-27 05:50:00|||||||||2516
1622094900000|2021-05-27 05:55:00|||||||||235
1622095200000|2021-05-27 06:00:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|464
1622095500000|2021-05-27 06:05:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|764
1622095800000|2021-05-27 06:10:00|||||||||306
1622096100000|2021-05-27 06:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|311
1622096400000|2021-05-27 06:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1183
1622096700000|2021-05-27 06:25:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|293
1622097000000|2021-05-27 06:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|344
1622097300000|2021-05-27 06:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|435
1622097600000|2021-05-27 06:40:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1288
1622097900000|2021-05-27 06:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1763
1622098200000|2021-05-27 06:50:00|12389.3|12387.3|12388.1|12386.1|12389.7|12387.7|12387.7|12385.7|868
1622098500000|2021-05-27 06:55:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|704
1622098800000|2021-05-27 07:00:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|3583
1622099100000|2021-05-27 07:05:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1863
1622099400000|2021-05-27 07:10:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|1146
1622099700000|2021-05-27 07:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2359
1622100000000|2021-05-27 07:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|396
1622100300000|2021-05-27 07:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|848
1622100600000|2021-05-27 07:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2149
1622100900000|2021-05-27 07:35:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|6935
1622101200000|2021-05-27 07:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2094
1622101500000|2021-05-27 07:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|5153
1622101800000|2021-05-27 07:50:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|985
1622102100000|2021-05-27 07:55:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|475
1622102400000|2021-05-27 08:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|2560
1622102700000|2021-05-27 08:05:00|||||||||135
1622103000000|2021-05-27 08:10:00|||||||||299
1622103300000|2021-05-27 08:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|476
1622103600000|2021-05-27 08:20:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|779
1622103900000|2021-05-27 08:25:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12385|12383|1222
1622104200000|2021-05-27 08:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|486
1622104500000|2021-05-27 08:35:00|12384.6|12382.6|12384.2|12382.2|12385|12383|12384.2|12382.2|575
1622104800000|2021-05-27 08:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|346
1622105100000|2021-05-27 08:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|575
1622105400000|2021-05-27 08:50:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|172
1622105700000|2021-05-27 08:55:00|||||||||1008
1622106000000|2021-05-27 09:00:00|12385.4|12383.4|12385|12383|12385.4|12383.4|12384.2|12382.2|4273
1622106300000|2021-05-27 09:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|857
1622106600000|2021-05-27 09:10:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|147
1622106900000|2021-05-27 09:15:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|817
1622107200000|2021-05-27 09:20:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|900
1622107500000|2021-05-27 09:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|284
1622107800000|2021-05-27 09:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|705
1622108100000|2021-05-27 09:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|804
1622108400000|2021-05-27 09:40:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|3178
1622108700000|2021-05-27 09:45:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1558
1622109000000|2021-05-27 09:50:00|12384.6|12382.6|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|546
1622109300000|2021-05-27 09:55:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1062
1622109600000|2021-05-27 10:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1726
1622109900000|2021-05-27 10:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|369
1622110200000|2021-05-27 10:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|570
1622110500000|2021-05-27 10:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|1125
1622110800000|2021-05-27 10:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|238
1622111100000|2021-05-27 10:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|289
1622111400000|2021-05-27 10:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|782
1622111700000|2021-05-27 10:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|571
1622112000000|2021-05-27 10:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|223
1622112300000|2021-05-27 10:45:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|303
1622112600000|2021-05-27 10:50:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1683
1622112900000|2021-05-27 10:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1118
1622113200000|2021-05-27 11:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1199
1622113500000|2021-05-27 11:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2803
1622113800000|2021-05-27 11:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1193
1622114100000|2021-05-27 11:15:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3520
1622114400000|2021-05-27 11:20:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|6016
1622114700000|2021-05-27 11:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|7183
1622115000000|2021-05-27 11:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|900
1622115300000|2021-05-27 11:35:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|5103
1622115600000|2021-05-27 11:40:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|3622
1622115900000|2021-05-27 11:45:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|3081
1622116200000|2021-05-27 11:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|4241
1622116500000|2021-05-27 11:55:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|2653
1622116800000|2021-05-27 12:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|6225
1622117100000|2021-05-27 12:05:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2304
1622117400000|2021-05-27 12:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1838
1622117700000|2021-05-27 12:15:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|2096
1622118000000|2021-05-27 12:20:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|5388
1622118300000|2021-05-27 12:25:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|4548
1622118600000|2021-05-27 12:30:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12374|12372|6190
1622118900000|2021-05-27 12:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374|12372|3193
1622119200000|2021-05-27 12:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|3713
1622119500000|2021-05-27 12:45:00|12374|12372|12374|12372|12375.6|12373.6|12374|12372|2101
1622119800000|2021-05-27 12:50:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|12360
1622120100000|2021-05-27 12:55:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|12377
1622120400000|2021-05-27 13:00:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|3266
1622120700000|2021-05-27 13:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|7401
1622121000000|2021-05-27 13:10:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|25539
1622121300000|2021-05-27 13:15:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|3887
1622121600000|2021-05-27 13:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|6153
1622121900000|2021-05-27 13:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|842
1622122200000|2021-05-27 13:30:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|3321
1622122500000|2021-05-27 13:35:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|3342
1622122800000|2021-05-27 13:40:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|7717
1622123100000|2021-05-27 13:45:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|3508
1622123400000|2021-05-27 13:50:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2543
1622123700000|2021-05-27 13:55:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2815
1622124000000|2021-05-27 14:00:00|12374.8|12372.8|12377.2|12375.2|12378|12376|12374.8|12372.8|4235
1622124300000|2021-05-27 14:05:00|12376.8|12374.8|12376.4|12374.4|12378|12376|12376.4|12374.4|2075
1622124600000|2021-05-27 14:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2489
1622124900000|2021-05-27 14:15:00|||||||||1553
1622125200000|2021-05-27 14:20:00|12376.8|12374.8|12374|12372|12376.8|12374.8|12374|12372|4728
1622125500000|2021-05-27 14:25:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374|12372|2546
1622125800000|2021-05-27 14:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|2838
1622126100000|2021-05-27 14:35:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1010
1622126400000|2021-05-27 14:40:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|5111
1622126700000|2021-05-27 14:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1953
1622127000000|2021-05-27 14:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|3932
1622127300000|2021-05-27 14:55:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374|12372|16966
1622127600000|2021-05-27 15:00:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|15730
1622127900000|2021-05-27 15:05:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|6620
1622128200000|2021-05-27 15:10:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|4494
1622128500000|2021-05-27 15:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1742
1622128800000|2021-05-27 15:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1670
1622129100000|2021-05-27 15:25:00|12376.4|12374.4|12378.7|12376.7|12378.7|12376.7|12376.4|12374.4|1932
1622129400000|2021-05-27 15:30:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1380
1622129700000|2021-05-27 15:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1255
1622130000000|2021-05-27 15:40:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2757
1622130300000|2021-05-27 15:45:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|2081
1622130600000|2021-05-27 15:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3467
1622130900000|2021-05-27 15:55:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|3487
1622131200000|2021-05-27 16:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|6648
1622131500000|2021-05-27 16:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1153
1622131800000|2021-05-27 16:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1261
1622132100000|2021-05-27 16:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|10938
1622132400000|2021-05-27 16:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|3398
1622132700000|2021-05-27 16:25:00|||||||||2915
1622133000000|2021-05-27 16:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|2218
1622133300000|2021-05-27 16:35:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|2041
1622133600000|2021-05-27 16:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2447
1622133900000|2021-05-27 16:45:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|3875
1622134200000|2021-05-27 16:50:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|21547
1622134500000|2021-05-27 16:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2794
1622134800000|2021-05-27 17:00:00|12373.3|12371.3|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|4333
1622135100000|2021-05-27 17:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4761
1622135400000|2021-05-27 17:10:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1882
1622135700000|2021-05-27 17:15:00|12376.4|12374.4|12378|12376|12378.3|12376.3|12375.6|12373.6|2687
1622136000000|2021-05-27 17:20:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1225
1622136300000|2021-05-27 17:25:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|4487
1622136600000|2021-05-27 17:30:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|7753
1622136900000|2021-05-27 17:35:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|4256
1622137200000|2021-05-27 17:40:00|||||||||869
1622137500000|2021-05-27 17:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2613
1622137800000|2021-05-27 17:50:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|699
1622138100000|2021-05-27 17:55:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2530
1622138400000|2021-05-27 18:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|523
1622138700000|2021-05-27 18:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.1|12377.1|659
1622139000000|2021-05-27 18:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2056
1622139300000|2021-05-27 18:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|3623
1622139600000|2021-05-27 18:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|895
1622139900000|2021-05-27 18:25:00|||||||||610
1622140200000|2021-05-27 18:30:00|||||||||1072
1622140500000|2021-05-27 18:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|5559
1622140800000|2021-05-27 18:40:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|3509
1622141100000|2021-05-27 18:45:00|||||||||4432
1622141400000|2021-05-27 18:50:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|3907
1622141700000|2021-05-27 18:55:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|4611
1622142000000|2021-05-27 19:00:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|627
1622142300000|2021-05-27 19:05:00|||||||||697
1622142600000|2021-05-27 19:10:00|||||||||597
1622142900000|2021-05-27 19:15:00|||||||||704
1622143200000|2021-05-27 19:20:00|||||||||125
1622143500000|2021-05-27 19:25:00|||||||||1182
1622143800000|2021-05-27 19:30:00|||||||||3194
1622144100000|2021-05-27 19:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1608
1622144400000|2021-05-27 19:40:00|||||||||310
1622144700000|2021-05-27 19:45:00|||||||||1702
1622145000000|2021-05-27 19:50:00|||||||||563
1622145300000|2021-05-27 19:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1941
1622145600000|2021-05-27 20:00:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2517
1622145900000|2021-05-27 20:05:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3047
1622146200000|2021-05-27 20:10:00|||||||||272
1622146500000|2021-05-27 20:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1688
1622146800000|2021-05-27 20:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2142
1622147100000|2021-05-27 20:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1652
1622147400000|2021-05-27 20:30:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|3784
1622147700000|2021-05-27 20:35:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1506
1622148000000|2021-05-27 20:40:00|||||||||2209
1622148300000|2021-05-27 20:45:00|||||||||729
1622148600000|2021-05-27 20:50:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3171
1622148900000|2021-05-27 20:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1927
1622152800000|2021-05-27 22:00:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|355
1622153400000|2021-05-27 22:10:00|||||||||18
1622153700000|2021-05-27 22:15:00|||||||||306
1622154000000|2021-05-27 22:20:00|||||||||2
1622154300000|2021-05-27 22:25:00|||||||||72
1622154600000|2021-05-27 22:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|173
1622154900000|2021-05-27 22:35:00|12378|12376|12378|12376|12378|12376|12378|12376|135
1622155200000|2021-05-27 22:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|653
1622155500000|2021-05-27 22:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|290
1622155800000|2021-05-27 22:50:00|||||||||31
1622156100000|2021-05-27 22:55:00|||||||||8
1622156400000|2021-05-27 23:00:00|||||||||106
1622156700000|2021-05-27 23:05:00|||||||||37
1622157000000|2021-05-27 23:10:00|||||||||7
1622157300000|2021-05-27 23:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|101
1622157600000|2021-05-27 23:20:00|||||||||18
1622157900000|2021-05-27 23:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1925
1622158200000|2021-05-27 23:30:00|||||||||18
1622158500000|2021-05-27 23:35:00|||||||||530
1622158800000|2021-05-27 23:40:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|302
1622159100000|2021-05-27 23:45:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|314
1622159400000|2021-05-27 23:50:00|||||||||394
1622159700000|2021-05-27 23:55:00|||||||||933
1622160000000|2021-05-28 00:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|183
1622160300000|2021-05-28 00:05:00|||||||||712
1622160600000|2021-05-28 00:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|349
1622160900000|2021-05-28 00:15:00|||||||||44
1622161200000|2021-05-28 00:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|330
1622161500000|2021-05-28 00:25:00|||||||||122
1622161800000|2021-05-28 00:30:00|||||||||435
1622162100000|2021-05-28 00:35:00|||||||||101
1622162400000|2021-05-28 00:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|35
1622162700000|2021-05-28 00:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|56
1622163000000|2021-05-28 00:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|353
1622163300000|2021-05-28 00:55:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|251
1622163600000|2021-05-28 01:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|309
1622163900000|2021-05-28 01:05:00|12375.2|12373.2|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|31
1622164200000|2021-05-28 01:10:00|||||||||53
1622164500000|2021-05-28 01:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|161
1622164800000|2021-05-28 01:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|169
1622165100000|2021-05-28 01:25:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|422
1622165400000|2021-05-28 01:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|37
1622165700000|2021-05-28 01:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|400
1622166000000|2021-05-28 01:40:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|593
1622166300000|2021-05-28 01:45:00|||||||||11
1622166600000|2021-05-28 01:50:00|||||||||5
1622166900000|2021-05-28 01:55:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|973
1622167200000|2021-05-28 02:00:00|||||||||39
1622167500000|2021-05-28 02:05:00|||||||||30
1622167800000|2021-05-28 02:10:00|||||||||21
1622168100000|2021-05-28 02:15:00|||||||||14
1622168400000|2021-05-28 02:20:00|||||||||35
1622168700000|2021-05-28 02:25:00|||||||||17
1622169000000|2021-05-28 02:30:00|||||||||82
1622169300000|2021-05-28 02:35:00|||||||||19
1622169600000|2021-05-28 02:40:00|||||||||5
1622169900000|2021-05-28 02:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|16
1622170200000|2021-05-28 02:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|348
1622170500000|2021-05-28 02:55:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|724
1622170800000|2021-05-28 03:00:00|||||||||8
1622171100000|2021-05-28 03:05:00|||||||||6
1622171400000|2021-05-28 03:10:00|||||||||16
1622171700000|2021-05-28 03:15:00|||||||||4
1622172000000|2021-05-28 03:20:00|||||||||7
1622172300000|2021-05-28 03:25:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|722
1622172600000|2021-05-28 03:30:00|12374|12372|12374|12372|12374|12372|12374|12372|81
1622172900000|2021-05-28 03:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|270
1622173200000|2021-05-28 03:40:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|179
1622173500000|2021-05-28 03:45:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|86
1622173800000|2021-05-28 03:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|354
1622174100000|2021-05-28 03:55:00|||||||||513
1622174400000|2021-05-28 04:00:00|||||||||36
1622174700000|2021-05-28 04:05:00|||||||||7
1622175000000|2021-05-28 04:10:00|||||||||53
1622175300000|2021-05-28 04:15:00|||||||||13
1622175600000|2021-05-28 04:20:00|||||||||209
1622175900000|2021-05-28 04:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|763
1622176200000|2021-05-28 04:30:00|12374|12372|12374|12372|12374|12372|12374|12372|532
1622176500000|2021-05-28 04:35:00|||||||||10
1622176800000|2021-05-28 04:40:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|253
1622177100000|2021-05-28 04:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|262
1622177400000|2021-05-28 04:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|151
1622177700000|2021-05-28 04:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|137
1622178000000|2021-05-28 05:00:00|||||||||22
1622178300000|2021-05-28 05:05:00|||||||||46
1622178600000|2021-05-28 05:10:00|||||||||80
1622178900000|2021-05-28 05:15:00|||||||||34
1622179200000|2021-05-28 05:20:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|883
1622179500000|2021-05-28 05:25:00|||||||||647
1622179800000|2021-05-28 05:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|285
1622180100000|2021-05-28 05:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|316
1622180400000|2021-05-28 05:40:00|||||||||38
1622180700000|2021-05-28 05:45:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|175
1622181000000|2021-05-28 05:50:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1334
1622181300000|2021-05-28 05:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|260
1622181600000|2021-05-28 06:00:00|||||||||279
1622181900000|2021-05-28 06:05:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|105
1622182200000|2021-05-28 06:10:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|325
1622182500000|2021-05-28 06:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|632
1622182800000|2021-05-28 06:20:00|12375.2|12373.2|12374|12372|12375.6|12373.6|12374|12372|843
1622183100000|2021-05-28 06:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|509
1622183400000|2021-05-28 06:30:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|464
1622183700000|2021-05-28 06:35:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|634
1622184000000|2021-05-28 06:40:00|12372.5|12370.5|12371.3|12369.3|12373.3|12371.3|12371.3|12369.3|325
1622184300000|2021-05-28 06:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1317
1622184600000|2021-05-28 06:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|463
1622184900000|2021-05-28 06:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|51
1622185200000|2021-05-28 07:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|717
1622185500000|2021-05-28 07:05:00|12371.3|12369.3|12371.7|12369.7|12372.5|12370.5|12371.3|12369.3|839
1622185800000|2021-05-28 07:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|862
1622186100000|2021-05-28 07:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|448
1622186400000|2021-05-28 07:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|187
1622186700000|2021-05-28 07:25:00|||||||||69
1622187000000|2021-05-28 07:30:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|759
1622187300000|2021-05-28 07:35:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|416
1622187600000|2021-05-28 07:40:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|311
1622187900000|2021-05-28 07:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|294
1622188200000|2021-05-28 07:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|210
1622188500000|2021-05-28 07:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|564
1622188800000|2021-05-28 08:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|653
1622189100000|2021-05-28 08:05:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|488
1622189400000|2021-05-28 08:10:00|||||||||149
1622189700000|2021-05-28 08:15:00|||||||||238
1622190000000|2021-05-28 08:20:00|||||||||157
1622190300000|2021-05-28 08:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|259
1622190600000|2021-05-28 08:30:00|||||||||266
1622190900000|2021-05-28 08:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|891
1622191200000|2021-05-28 08:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|563
1622191500000|2021-05-28 08:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|534
1622191800000|2021-05-28 08:50:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|727
1622192100000|2021-05-28 08:55:00|||||||||133
1622192400000|2021-05-28 09:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|552
1622192700000|2021-05-28 09:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|302
1622193000000|2021-05-28 09:10:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|438
1622193300000|2021-05-28 09:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1127
1622193600000|2021-05-28 09:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|901
1622193900000|2021-05-28 09:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|264
1622194200000|2021-05-28 09:30:00|||||||||30
1622194500000|2021-05-28 09:35:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|277
1622194800000|2021-05-28 09:40:00|||||||||358
1622195100000|2021-05-28 09:45:00|||||||||162
1622195400000|2021-05-28 09:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|630
1622195700000|2021-05-28 09:55:00|||||||||89
1622196000000|2021-05-28 10:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|669
1622196300000|2021-05-28 10:05:00|||||||||26
1622196600000|2021-05-28 10:10:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1209
1622196900000|2021-05-28 10:15:00|||||||||455
1622197200000|2021-05-28 10:20:00|||||||||9
1622197500000|2021-05-28 10:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|385
1622197800000|2021-05-28 10:30:00|||||||||400
1622198100000|2021-05-28 10:35:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|109
1622198400000|2021-05-28 10:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|483
1622198700000|2021-05-28 10:45:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|220
1622199000000|2021-05-28 10:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2486
1622199300000|2021-05-28 10:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1985
1622199600000|2021-05-28 11:00:00|||||||||10
1622199900000|2021-05-28 11:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|987
1622200200000|2021-05-28 11:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|800
1622200500000|2021-05-28 11:15:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1366
1622200800000|2021-05-28 11:20:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1671
1622201100000|2021-05-28 11:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1004
1622201400000|2021-05-28 11:30:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374|12372|998
1622201700000|2021-05-28 11:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1775
1622202000000|2021-05-28 11:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|788
1622202300000|2021-05-28 11:45:00|||||||||466
1622202600000|2021-05-28 11:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|963
1622202900000|2021-05-28 11:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|580
1622203200000|2021-05-28 12:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12373.3|12371.3|2498
1622203500000|2021-05-28 12:05:00|12374.4|12372.4|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|3540
1622203800000|2021-05-28 12:10:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|1482
1622204100000|2021-05-28 12:15:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|3519
1622204400000|2021-05-28 12:20:00|12375.2|12373.2|12374|12372|12375.6|12373.6|12374|12372|3553
1622204700000|2021-05-28 12:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2540
1622205000000|2021-05-28 12:30:00|12371.7|12369.7|12374|12372|12375.6|12373.6|12370.1|12368.1|7286
1622205300000|2021-05-28 12:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|3262
1622205600000|2021-05-28 12:40:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1549
1622205900000|2021-05-28 12:45:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2900
1622206200000|2021-05-28 12:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1470
1622206500000|2021-05-28 12:55:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1233
1622206800000|2021-05-28 13:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1405
1622207100000|2021-05-28 13:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1341
1622207400000|2021-05-28 13:10:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1501
1622207700000|2021-05-28 13:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3084
1622208000000|2021-05-28 13:20:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|25876
1622208300000|2021-05-28 13:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|1180
1622208600000|2021-05-28 13:30:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|3489
1622208900000|2021-05-28 13:35:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|4683
1622209200000|2021-05-28 13:40:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|5624
1622209500000|2021-05-28 13:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2480
1622209800000|2021-05-28 13:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1979
1622210100000|2021-05-28 13:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2264
1622210400000|2021-05-28 14:00:00|12383.4|12381.4|12385|12383|12385.8|12383.8|12382.6|12380.6|6388
1622210700000|2021-05-28 14:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|4137
1622211000000|2021-05-28 14:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2337
1622211300000|2021-05-28 14:15:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|2526
1622211600000|2021-05-28 14:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|8450
1622211900000|2021-05-28 14:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1505
1622212200000|2021-05-28 14:30:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|1878
1622212500000|2021-05-28 14:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|4875
1622212800000|2021-05-28 14:40:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1790
1622213100000|2021-05-28 14:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|844
1622213400000|2021-05-28 14:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2511
1622213700000|2021-05-28 14:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1717
1622214000000|2021-05-28 15:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|3520
1622214300000|2021-05-28 15:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3512
1622214600000|2021-05-28 15:10:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|4407
1622214900000|2021-05-28 15:15:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2769
1622215200000|2021-05-28 15:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3629
1622215500000|2021-05-28 15:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2680
1622215800000|2021-05-28 15:30:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|11786
1622216100000|2021-05-28 15:35:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|4638
1622216400000|2021-05-28 15:40:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3995
1622216700000|2021-05-28 15:45:00|||||||||280
1622217000000|2021-05-28 15:50:00|||||||||313
1622217300000|2021-05-28 15:55:00|12385|12383|12385|12383|12385|12383|12385|12383|314
1622217600000|2021-05-28 16:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|3195
1622217900000|2021-05-28 16:05:00|||||||||1310
1622218200000|2021-05-28 16:10:00|||||||||1080
1622218500000|2021-05-28 16:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|5401
1622218800000|2021-05-28 16:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|3705
1622219100000|2021-05-28 16:25:00|||||||||2278
1622219400000|2021-05-28 16:30:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|2785
1622219700000|2021-05-28 16:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2964
1622220000000|2021-05-28 16:40:00|12385|12383|12385|12383|12385|12383|12385|12383|2052
1622220300000|2021-05-28 16:45:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|4241
1622220600000|2021-05-28 16:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|3825
1622220900000|2021-05-28 16:55:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|7899
1622221200000|2021-05-28 17:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|7543
1622221500000|2021-05-28 17:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3521
1622221800000|2021-05-28 17:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|6809
1622222100000|2021-05-28 17:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|6391
1622222400000|2021-05-28 17:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|6438
1622222700000|2021-05-28 17:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|6028
1622223000000|2021-05-28 17:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|4997
1622223300000|2021-05-28 17:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|3813
1622223600000|2021-05-28 17:40:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|4773
1622223900000|2021-05-28 17:45:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|7156
1622224200000|2021-05-28 17:50:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|4975
1622224500000|2021-05-28 17:55:00|12390.5|12388.5|12392.8|12390.8|12392.8|12390.8|12390.5|12388.5|22445
1622224800000|2021-05-28 18:00:00|12392|12390|12386.5|12384.5|12392|12390|12385.8|12383.8|11547
1622225100000|2021-05-28 18:05:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12384.2|12382.2|5888
1622225400000|2021-05-28 18:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|3385
1622225700000|2021-05-28 18:15:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|3296
1622226000000|2021-05-28 18:20:00|||||||||1083
1622226300000|2021-05-28 18:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1389
1622226600000|2021-05-28 18:30:00|||||||||576
1622226900000|2021-05-28 18:35:00|||||||||948
1622227200000|2021-05-28 18:40:00|||||||||1001
1622227500000|2021-05-28 18:45:00|||||||||440
1622227800000|2021-05-28 18:50:00|||||||||608
1622228100000|2021-05-28 18:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|4774
1622228400000|2021-05-28 19:00:00|||||||||346
1622228700000|2021-05-28 19:05:00|||||||||330
1622229000000|2021-05-28 19:10:00|||||||||123
1622229300000|2021-05-28 19:15:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1771
1622229600000|2021-05-28 19:20:00|||||||||170
1622229900000|2021-05-28 19:25:00|||||||||274
1622230200000|2021-05-28 19:30:00|||||||||83
1622230500000|2021-05-28 19:35:00|||||||||460
1622230800000|2021-05-28 19:40:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1565
1622231100000|2021-05-28 19:45:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1521
1622231400000|2021-05-28 19:50:00|||||||||300
1622231700000|2021-05-28 19:55:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.1|12379.1|9867
1622232000000|2021-05-28 20:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2074
1622232300000|2021-05-28 20:05:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1517
1622232600000|2021-05-28 20:10:00|||||||||125
1622232900000|2021-05-28 20:15:00|||||||||130
1622233200000|2021-05-28 20:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|165
1622233500000|2021-05-28 20:25:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|284
1622233800000|2021-05-28 20:30:00|||||||||77
1622234100000|2021-05-28 20:35:00|||||||||26
1622234400000|2021-05-28 20:40:00|||||||||5
1622234700000|2021-05-28 20:45:00|||||||||381
1622235000000|2021-05-28 20:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|569
1622235300000|2021-05-28 20:55:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|750
1622412000000|2021-05-30 22:00:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|329
1622412300000|2021-05-30 22:05:00|||||||||31
1622412900000|2021-05-30 22:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|101
1622413200000|2021-05-30 22:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|51
1622413500000|2021-05-30 22:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|161
1622413800000|2021-05-30 22:30:00|||||||||13
1622414100000|2021-05-30 22:35:00|||||||||14
1622414400000|2021-05-30 22:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|165
1622414700000|2021-05-30 22:45:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|81
1622415900000|2021-05-30 23:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|66
1622416200000|2021-05-30 23:10:00|||||||||5
1622416500000|2021-05-30 23:15:00|||||||||36
1622416800000|2021-05-30 23:20:00|||||||||1
1622417100000|2021-05-30 23:25:00|||||||||32
1622417700000|2021-05-30 23:35:00|||||||||25
1622418000000|2021-05-30 23:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|73
1622418300000|2021-05-30 23:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|132
1622418600000|2021-05-30 23:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|9
1622418900000|2021-05-30 23:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|527
1622419200000|2021-05-31 00:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|418
1622419500000|2021-05-31 00:05:00|||||||||2
1622420100000|2021-05-31 00:15:00|||||||||17
1622420400000|2021-05-31 00:20:00|||||||||2
1622420700000|2021-05-31 00:25:00|||||||||1
1622421600000|2021-05-31 00:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|26
1622421900000|2021-05-31 00:45:00|||||||||5
1622422200000|2021-05-31 00:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|95
1622422500000|2021-05-31 00:55:00|||||||||30
1622422800000|2021-05-31 01:00:00|||||||||61
1622423100000|2021-05-31 01:05:00|||||||||186
1622423400000|2021-05-31 01:10:00|||||||||24
1622423700000|2021-05-31 01:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|136
1622424000000|2021-05-31 01:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|142
1622424600000|2021-05-31 01:30:00|||||||||28
1622424900000|2021-05-31 01:35:00|||||||||19
1622425200000|2021-05-31 01:40:00|||||||||3
1622425500000|2021-05-31 01:45:00|||||||||35
1622426100000|2021-05-31 01:55:00|||||||||13
1622426700000|2021-05-31 02:05:00|||||||||24
1622427000000|2021-05-31 02:10:00|||||||||1
1622427300000|2021-05-31 02:15:00|||||||||65
1622427600000|2021-05-31 02:20:00|||||||||5
1622427900000|2021-05-31 02:25:00|||||||||6
1622428200000|2021-05-31 02:30:00|||||||||4
1622428800000|2021-05-31 02:40:00|||||||||5
1622429100000|2021-05-31 02:45:00|||||||||166
1622429400000|2021-05-31 02:50:00|||||||||18
1622429700000|2021-05-31 02:55:00|||||||||173
1622430000000|2021-05-31 03:00:00|||||||||30
1622430300000|2021-05-31 03:05:00|||||||||5
1622430600000|2021-05-31 03:10:00|||||||||80
1622430900000|2021-05-31 03:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|193
1622431200000|2021-05-31 03:20:00|||||||||245
1622431800000|2021-05-31 03:30:00|||||||||82
1622432100000|2021-05-31 03:35:00|||||||||2
1622432400000|2021-05-31 03:40:00|||||||||9
1622432700000|2021-05-31 03:45:00|||||||||39
1622433000000|2021-05-31 03:50:00|||||||||15
1622433300000|2021-05-31 03:55:00|||||||||3
1622433600000|2021-05-31 04:00:00|||||||||22
1622433900000|2021-05-31 04:05:00|||||||||4
1622434200000|2021-05-31 04:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|168
1622434500000|2021-05-31 04:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|152
1622434800000|2021-05-31 04:20:00|||||||||5
1622435100000|2021-05-31 04:25:00|||||||||17
1622435400000|2021-05-31 04:30:00|||||||||1
1622435700000|2021-05-31 04:35:00|||||||||8
1622436000000|2021-05-31 04:40:00|||||||||1
1622436600000|2021-05-31 04:50:00|||||||||18
1622436900000|2021-05-31 04:55:00|||||||||8
1622437200000|2021-05-31 05:00:00|||||||||8
1622437500000|2021-05-31 05:05:00|||||||||35
1622437800000|2021-05-31 05:10:00|||||||||4
1622438100000|2021-05-31 05:15:00|||||||||1
1622438400000|2021-05-31 05:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|987
1622438700000|2021-05-31 05:25:00|||||||||7
1622439000000|2021-05-31 05:30:00|||||||||3
1622439300000|2021-05-31 05:35:00|||||||||14
1622439600000|2021-05-31 05:40:00|||||||||40
1622439900000|2021-05-31 05:45:00|||||||||222
1622440200000|2021-05-31 05:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|135
1622440500000|2021-05-31 05:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|67
1622440800000|2021-05-31 06:00:00|||||||||200
1622441100000|2021-05-31 06:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|474
1622441400000|2021-05-31 06:10:00|||||||||373
1622441700000|2021-05-31 06:15:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|250
1622442000000|2021-05-31 06:20:00|||||||||105
1622442300000|2021-05-31 06:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|226
1622442600000|2021-05-31 06:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|118
1622442900000|2021-05-31 06:35:00|||||||||24
1622443200000|2021-05-31 06:40:00|||||||||86
1622443500000|2021-05-31 06:45:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|118
1622443800000|2021-05-31 06:50:00|||||||||11
1622444100000|2021-05-31 06:55:00|||||||||22
1622444400000|2021-05-31 07:00:00|||||||||49
1622444700000|2021-05-31 07:05:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|300
1622445000000|2021-05-31 07:10:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|311
1622445300000|2021-05-31 07:15:00|||||||||66
1622445600000|2021-05-31 07:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|231
1622445900000|2021-05-31 07:25:00|||||||||436
1622446200000|2021-05-31 07:30:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|596
1622446500000|2021-05-31 07:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|130
1622446800000|2021-05-31 07:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|215
1622447100000|2021-05-31 07:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|257
1622447400000|2021-05-31 07:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|189
1622447700000|2021-05-31 07:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|765
1622448000000|2021-05-31 08:00:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|830
1622448300000|2021-05-31 08:05:00|||||||||25
1622448600000|2021-05-31 08:10:00|||||||||155
1622448900000|2021-05-31 08:15:00|||||||||64
1622449200000|2021-05-31 08:20:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|47
1622449500000|2021-05-31 08:25:00|||||||||313
1622449800000|2021-05-31 08:30:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|157
1622450100000|2021-05-31 08:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|147
1622450400000|2021-05-31 08:40:00|||||||||83
1622450700000|2021-05-31 08:45:00|||||||||201
1622451000000|2021-05-31 08:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|284
1622451300000|2021-05-31 08:55:00|||||||||58
1622451600000|2021-05-31 09:00:00|||||||||1116
1622451900000|2021-05-31 09:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1194
1622452200000|2021-05-31 09:10:00|||||||||361
1622452500000|2021-05-31 09:15:00|||||||||34
1622452800000|2021-05-31 09:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|165
1622453100000|2021-05-31 09:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|219
1622453400000|2021-05-31 09:30:00|||||||||240
1622453700000|2021-05-31 09:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|263
1622454000000|2021-05-31 09:40:00|||||||||3
1622454300000|2021-05-31 09:45:00|||||||||1
1622454600000|2021-05-31 09:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|91
1622454900000|2021-05-31 09:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|481
1622455200000|2021-05-31 10:00:00|||||||||15
1622455500000|2021-05-31 10:05:00|||||||||47
1622455800000|2021-05-31 10:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|432
1622456100000|2021-05-31 10:15:00|||||||||27
1622456400000|2021-05-31 10:20:00|||||||||24
1622456700000|2021-05-31 10:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|49
1622457000000|2021-05-31 10:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|94
1622457300000|2021-05-31 10:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|134
1622457600000|2021-05-31 10:40:00|||||||||23
1622457900000|2021-05-31 10:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|178
1622458200000|2021-05-31 10:50:00|||||||||7
1622458500000|2021-05-31 10:55:00|||||||||237
1622458800000|2021-05-31 11:00:00|||||||||227
1622459100000|2021-05-31 11:05:00|||||||||14
1622459400000|2021-05-31 11:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|575
1622459700000|2021-05-31 11:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|340
1622460000000|2021-05-31 11:20:00|||||||||160
1622460300000|2021-05-31 11:25:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12380.3|12378.3|309
1622460600000|2021-05-31 11:30:00|||||||||19
1622460900000|2021-05-31 11:35:00|||||||||72
1622461200000|2021-05-31 11:40:00|||||||||13
1622461500000|2021-05-31 11:45:00|||||||||60
1622461800000|2021-05-31 11:50:00|||||||||19
1622462100000|2021-05-31 11:55:00|||||||||309
1622462400000|2021-05-31 12:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|45
1622462700000|2021-05-31 12:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|475
1622463000000|2021-05-31 12:10:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|120
1622463300000|2021-05-31 12:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|140
1622463600000|2021-05-31 12:20:00|||||||||14
1622463900000|2021-05-31 12:25:00|||||||||123
1622464200000|2021-05-31 12:30:00|||||||||157
1622464500000|2021-05-31 12:35:00|||||||||80
1622464800000|2021-05-31 12:40:00|||||||||29
1622465100000|2021-05-31 12:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|592
1622465400000|2021-05-31 12:50:00|||||||||22
1622465700000|2021-05-31 12:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|414
1622466000000|2021-05-31 13:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|132
1622466300000|2021-05-31 13:05:00|||||||||19
1622466600000|2021-05-31 13:10:00|||||||||72
1622466900000|2021-05-31 13:15:00|||||||||50
1622467200000|2021-05-31 13:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1034
1622467500000|2021-05-31 13:25:00|||||||||19
1622467800000|2021-05-31 13:30:00|||||||||27
1622468100000|2021-05-31 13:35:00|||||||||5
1622468400000|2021-05-31 13:40:00|||||||||408
1622468700000|2021-05-31 13:45:00|||||||||134
1622469000000|2021-05-31 13:50:00|||||||||187
1622469300000|2021-05-31 13:55:00|||||||||25
1622469600000|2021-05-31 14:00:00|||||||||281
1622469900000|2021-05-31 14:05:00|||||||||22
1622470200000|2021-05-31 14:10:00|||||||||6
1622470500000|2021-05-31 14:15:00|||||||||5
1622470800000|2021-05-31 14:20:00|||||||||162
1622471100000|2021-05-31 14:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|180
1622471400000|2021-05-31 14:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1065
1622471700000|2021-05-31 14:35:00|||||||||49
1622472000000|2021-05-31 14:40:00|||||||||41
1622472300000|2021-05-31 14:45:00|||||||||15
1622472600000|2021-05-31 14:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|109
1622472900000|2021-05-31 14:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|551
1622473200000|2021-05-31 15:00:00|||||||||274
1622473500000|2021-05-31 15:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1114
1622473800000|2021-05-31 15:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|802
1622474100000|2021-05-31 15:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|272
1622474400000|2021-05-31 15:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|273
1622474700000|2021-05-31 15:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|153
1622475000000|2021-05-31 15:30:00|||||||||53
1622475300000|2021-05-31 15:35:00|||||||||15
1622475600000|2021-05-31 15:40:00|||||||||198
1622475900000|2021-05-31 15:45:00|||||||||39
1622476200000|2021-05-31 15:50:00|||||||||18
1622476500000|2021-05-31 15:55:00|||||||||94
1622476800000|2021-05-31 16:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|612
1622477400000|2021-05-31 16:10:00|||||||||2
1622477700000|2021-05-31 16:15:00|||||||||2
1622478000000|2021-05-31 16:20:00|||||||||6
1622478300000|2021-05-31 16:25:00|||||||||124
1622478600000|2021-05-31 16:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|153
1622478900000|2021-05-31 16:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|110
1622479200000|2021-05-31 16:40:00|||||||||172
1622479500000|2021-05-31 16:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|76
1622479800000|2021-05-31 16:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|243
1622480100000|2021-05-31 16:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|617
1622498400000|2021-05-31 22:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|679
1622498700000|2021-05-31 22:05:00|||||||||2
1622499000000|2021-05-31 22:10:00|||||||||13
1622499300000|2021-05-31 22:15:00|||||||||5
1622499600000|2021-05-31 22:20:00|||||||||88
1622499900000|2021-05-31 22:25:00|||||||||45
1622500200000|2021-05-31 22:30:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|210
1622500500000|2021-05-31 22:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|126
1622500800000|2021-05-31 22:40:00|||||||||51
1622501100000|2021-05-31 22:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|41
1622501400000|2021-05-31 22:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|209
1622501700000|2021-05-31 22:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|98
1622502000000|2021-05-31 23:00:00|||||||||6
1622502900000|2021-05-31 23:15:00|||||||||60
1622503200000|2021-05-31 23:20:00|||||||||86
1622503500000|2021-05-31 23:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|87
1622503800000|2021-05-31 23:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|143
1622504100000|2021-05-31 23:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|126
1622504400000|2021-05-31 23:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|190
1622504700000|2021-05-31 23:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|254
1622505000000|2021-05-31 23:50:00|||||||||18
1622505300000|2021-05-31 23:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|149
1622505600000|2021-06-01 00:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|203
1622505900000|2021-06-01 00:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|134
1622506200000|2021-06-01 00:10:00|||||||||199
1622506500000|2021-06-01 00:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|269
1622506800000|2021-06-01 00:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|140
1622507100000|2021-06-01 00:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|216
1622507400000|2021-06-01 00:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|554
1622507700000|2021-06-01 00:35:00|||||||||94
1622508000000|2021-06-01 00:40:00|||||||||92
1622508300000|2021-06-01 00:45:00|||||||||49
1622508600000|2021-06-01 00:50:00|||||||||533
1622508900000|2021-06-01 00:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|125
1622509200000|2021-06-01 01:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|216
1622509500000|2021-06-01 01:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|204
1622509800000|2021-06-01 01:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|870
1622510100000|2021-06-01 01:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|389
1622510400000|2021-06-01 01:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|870
1622510700000|2021-06-01 01:25:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|163
1622511000000|2021-06-01 01:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1339
1622511300000|2021-06-01 01:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|347
1622511600000|2021-06-01 01:40:00|||||||||298
1622511900000|2021-06-01 01:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|622
1622512200000|2021-06-01 01:50:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|377
1622512500000|2021-06-01 01:55:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|108
1622512800000|2021-06-01 02:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|331
1622513100000|2021-06-01 02:05:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|413
1622513400000|2021-06-01 02:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|106
1622513700000|2021-06-01 02:15:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1052
1622514000000|2021-06-01 02:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|187
1622514300000|2021-06-01 02:25:00|||||||||551
1622514600000|2021-06-01 02:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|259
1622514900000|2021-06-01 02:35:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|551
1622515200000|2021-06-01 02:40:00|||||||||63
1622515500000|2021-06-01 02:45:00|||||||||131
1622515800000|2021-06-01 02:50:00|||||||||120
1622516100000|2021-06-01 02:55:00|||||||||22
1622516400000|2021-06-01 03:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|124
1622516700000|2021-06-01 03:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|320
1622517000000|2021-06-01 03:10:00|||||||||41
1622517300000|2021-06-01 03:15:00|||||||||26
1622517600000|2021-06-01 03:20:00|||||||||67
1622517900000|2021-06-01 03:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|368
1622518200000|2021-06-01 03:30:00|||||||||175
1622518500000|2021-06-01 03:35:00|||||||||7
1622518800000|2021-06-01 03:40:00|||||||||8
1622519100000|2021-06-01 03:45:00|||||||||17
1622519400000|2021-06-01 03:50:00|||||||||1387
1622519700000|2021-06-01 03:55:00|||||||||21
1622520000000|2021-06-01 04:00:00|||||||||9
1622520300000|2021-06-01 04:05:00|||||||||5
1622520600000|2021-06-01 04:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|18
1622520900000|2021-06-01 04:15:00|||||||||2
1622521200000|2021-06-01 04:20:00|||||||||15
1622521500000|2021-06-01 04:25:00|||||||||66
1622521800000|2021-06-01 04:30:00|||||||||10
1622522100000|2021-06-01 04:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|297
1622522400000|2021-06-01 04:40:00|||||||||14
1622522700000|2021-06-01 04:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|230
1622523000000|2021-06-01 04:50:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|387
1622523300000|2021-06-01 04:55:00|||||||||5
1622523600000|2021-06-01 05:00:00|||||||||8
1622523900000|2021-06-01 05:05:00|||||||||29
1622524200000|2021-06-01 05:10:00|||||||||175
1622524500000|2021-06-01 05:15:00|||||||||60
1622524800000|2021-06-01 05:20:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|379
1622525100000|2021-06-01 05:25:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|125
1622525400000|2021-06-01 05:30:00|||||||||61
1622525700000|2021-06-01 05:35:00|||||||||4
1622526000000|2021-06-01 05:40:00|||||||||6
1622526300000|2021-06-01 05:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|311
1622526600000|2021-06-01 05:50:00|12379.9|12377.9|12379.5|12377.5|12379.9|12377.9|12379.5|12377.5|134
1622526900000|2021-06-01 05:55:00|||||||||70
1622527200000|2021-06-01 06:00:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|144
1622527500000|2021-06-01 06:05:00|12379.5|12377.5|12379.1|12377.1|12379.5|12377.5|12378.7|12376.7|637
1622527800000|2021-06-01 06:10:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|80
1622528100000|2021-06-01 06:15:00|||||||||181
1622528400000|2021-06-01 06:20:00|||||||||123
1622528700000|2021-06-01 06:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|118
1622529000000|2021-06-01 06:30:00|||||||||155
1622529300000|2021-06-01 06:35:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|585
1622529600000|2021-06-01 06:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|248
1622529900000|2021-06-01 06:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|65
1622530200000|2021-06-01 06:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|794
1622530500000|2021-06-01 06:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|85
1622530800000|2021-06-01 07:00:00|12381.1|12379.1|12378|12376|12381.1|12379.1|12378|12376|2641
1622531100000|2021-06-01 07:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|2481
1622531400000|2021-06-01 07:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1824
1622531700000|2021-06-01 07:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|742
1622532000000|2021-06-01 07:20:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|287
1622532300000|2021-06-01 07:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|621
1622532600000|2021-06-01 07:30:00|||||||||83
1622532900000|2021-06-01 07:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|199
1622533200000|2021-06-01 07:40:00|12375.2|12373.2|12374|12372|12375.6|12373.6|12374|12372|733
1622533500000|2021-06-01 07:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2795
1622533800000|2021-06-01 07:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|853
1622534100000|2021-06-01 07:55:00|12374|12372|12374|12372|12374|12372|12374|12372|223
1622534400000|2021-06-01 08:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|450
1622534700000|2021-06-01 08:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|365
1622535000000|2021-06-01 08:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|842
1622535300000|2021-06-01 08:15:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1225
1622535600000|2021-06-01 08:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|361
1622535900000|2021-06-01 08:25:00|12375.6|12373.6|12375.2|12373.2|12375.6|12373.6|12374.8|12372.8|659
1622536200000|2021-06-01 08:30:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|744
1622536500000|2021-06-01 08:35:00|||||||||141
1622536800000|2021-06-01 08:40:00|12376.4|12374.4|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|1048
1622537100000|2021-06-01 08:45:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|911
1622537400000|2021-06-01 08:50:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2475
1622537700000|2021-06-01 08:55:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|161
1622538000000|2021-06-01 09:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2489
1622538300000|2021-06-01 09:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|940
1622538600000|2021-06-01 09:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|433
1622538900000|2021-06-01 09:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|145
1622539200000|2021-06-01 09:20:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|346
1622539500000|2021-06-01 09:25:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|18
1622539800000|2021-06-01 09:30:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|434
1622540100000|2021-06-01 09:35:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|1013
1622540400000|2021-06-01 09:40:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1587
1622540700000|2021-06-01 09:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|546
1622541000000|2021-06-01 09:50:00|||||||||124
1622541300000|2021-06-01 09:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|776
1622541600000|2021-06-01 10:00:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2162
1622541900000|2021-06-01 10:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2739
1622542200000|2021-06-01 10:10:00|||||||||200
1622542500000|2021-06-01 10:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1363
1622542800000|2021-06-01 10:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1493
1622543100000|2021-06-01 10:25:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|2415
1622543400000|2021-06-01 10:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|781
1622543700000|2021-06-01 10:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1542
1622544000000|2021-06-01 10:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|972
1622544300000|2021-06-01 10:45:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|791
1622544600000|2021-06-01 10:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|339
1622544900000|2021-06-01 10:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|711
1622545200000|2021-06-01 11:00:00|||||||||105
1622545500000|2021-06-01 11:05:00|||||||||334
1622545800000|2021-06-01 11:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2896
1622546100000|2021-06-01 11:15:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|1016
1622546400000|2021-06-01 11:20:00|||||||||327
1622546700000|2021-06-01 11:25:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|843
1622547000000|2021-06-01 11:30:00|||||||||188
1622547300000|2021-06-01 11:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|799
1622547600000|2021-06-01 11:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1039
1622547900000|2021-06-01 11:45:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|225
1622548200000|2021-06-01 11:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|682
1622548500000|2021-06-01 11:55:00|||||||||254
1622548800000|2021-06-01 12:00:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12377.2|12375.2|576
1622549100000|2021-06-01 12:05:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|599
1622549400000|2021-06-01 12:10:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|640
1622549700000|2021-06-01 12:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|591
1622550000000|2021-06-01 12:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|758
1622550300000|2021-06-01 12:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|487
1622550600000|2021-06-01 12:30:00|12376.4|12374.4|12374|12372|12376.4|12374.4|12374|12372|4298
1622550900000|2021-06-01 12:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|2368
1622551200000|2021-06-01 12:40:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|5358
1622551500000|2021-06-01 12:45:00|12375.2|12373.2|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|296
1622551800000|2021-06-01 12:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2681
1622552100000|2021-06-01 12:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1170
1622552400000|2021-06-01 13:00:00|||||||||390
1622552700000|2021-06-01 13:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2857
1622553000000|2021-06-01 13:10:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|5120
1622553300000|2021-06-01 13:15:00|12379.1|12377.1|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2538
1622553600000|2021-06-01 13:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|3703
1622553900000|2021-06-01 13:25:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2133
1622554200000|2021-06-01 13:30:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|829
1622554500000|2021-06-01 13:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1700
1622554800000|2021-06-01 13:40:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|4459
1622555100000|2021-06-01 13:45:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|3050
1622555400000|2021-06-01 13:50:00|12374.4|12372.4|12373.3|12371.3|12374.4|12372.4|12372.5|12370.5|4821
1622555700000|2021-06-01 13:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|3784
1622556000000|2021-06-01 14:00:00|12373.3|12371.3|12376.4|12374.4|12377.2|12375.2|12373.3|12371.3|6367
1622556300000|2021-06-01 14:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2441
1622556600000|2021-06-01 14:10:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1914
1622556900000|2021-06-01 14:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|3656
1622557200000|2021-06-01 14:20:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|906
1622557500000|2021-06-01 14:25:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1980
1622557800000|2021-06-01 14:30:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|2761
1622558100000|2021-06-01 14:35:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|3932
1622558400000|2021-06-01 14:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1975
1622558700000|2021-06-01 14:45:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1460
1622559000000|2021-06-01 14:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|2353
1622559300000|2021-06-01 14:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1133
1622559600000|2021-06-01 15:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2205
1622559900000|2021-06-01 15:05:00|||||||||2233
1622560200000|2021-06-01 15:10:00|||||||||375
1622560500000|2021-06-01 15:15:00|12378|12376|12378|12376|12378|12376|12378|12376|1351
1622560800000|2021-06-01 15:20:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|2564
1622561100000|2021-06-01 15:25:00|12378|12376|12378|12376|12378|12376|12378|12376|2965
1622561400000|2021-06-01 15:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1715
1622561700000|2021-06-01 15:35:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|2604
1622562000000|2021-06-01 15:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2037
1622562300000|2021-06-01 15:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1560
1622562600000|2021-06-01 15:50:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1360
1622562900000|2021-06-01 15:55:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2458
1622563200000|2021-06-01 16:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|1635
1622563500000|2021-06-01 16:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1227
1622563800000|2021-06-01 16:10:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1380
1622564100000|2021-06-01 16:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|507
1622564400000|2021-06-01 16:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|873
1622564700000|2021-06-01 16:25:00|||||||||753
1622565000000|2021-06-01 16:30:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1581
1622565300000|2021-06-01 16:35:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1717
1622565600000|2021-06-01 16:40:00|||||||||769
1622565900000|2021-06-01 16:45:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1706
1622566200000|2021-06-01 16:50:00|||||||||696
1622566500000|2021-06-01 16:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|871
1622566800000|2021-06-01 17:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|561
1622567100000|2021-06-01 17:05:00|||||||||375
1622567400000|2021-06-01 17:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|835
1622567700000|2021-06-01 17:15:00|||||||||754
1622568000000|2021-06-01 17:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|583
1622568300000|2021-06-01 17:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|889
1622568600000|2021-06-01 17:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|450
1622568900000|2021-06-01 17:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|694
1622569200000|2021-06-01 17:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1360
1622569500000|2021-06-01 17:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|4590
1622569800000|2021-06-01 17:50:00|||||||||912
1622570100000|2021-06-01 17:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1561
1622570400000|2021-06-01 18:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1782
1622570700000|2021-06-01 18:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1430
1622571000000|2021-06-01 18:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2261
1622571300000|2021-06-01 18:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1377
1622571600000|2021-06-01 18:20:00|||||||||183
1622571900000|2021-06-01 18:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2794
1622572200000|2021-06-01 18:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2270
1622572500000|2021-06-01 18:35:00|||||||||1591
1622572800000|2021-06-01 18:40:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|11863
1622573100000|2021-06-01 18:45:00|||||||||1181
1622573400000|2021-06-01 18:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1735
1622573700000|2021-06-01 18:55:00|||||||||3201
1622574000000|2021-06-01 19:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1568
1622574300000|2021-06-01 19:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|1720
1622574600000|2021-06-01 19:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|145
1622574900000|2021-06-01 19:15:00|||||||||303
1622575200000|2021-06-01 19:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|709
1622575500000|2021-06-01 19:25:00|||||||||1729
1622575800000|2021-06-01 19:30:00|||||||||947
1622576100000|2021-06-01 19:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|994
1622576400000|2021-06-01 19:40:00|||||||||479
1622576700000|2021-06-01 19:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1388
1622577000000|2021-06-01 19:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|710
1622577300000|2021-06-01 19:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|4652
1622577600000|2021-06-01 20:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1424
1622577900000|2021-06-01 20:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1136
1622578200000|2021-06-01 20:10:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1560
1622578500000|2021-06-01 20:15:00|||||||||352
1622578800000|2021-06-01 20:20:00|||||||||705
1622579100000|2021-06-01 20:25:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|674
1622579400000|2021-06-01 20:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|354
1622579700000|2021-06-01 20:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1179
1622580000000|2021-06-01 20:40:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12382.3|12380.3|1624
1622580300000|2021-06-01 20:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1188
1622580600000|2021-06-01 20:50:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|899
1622580900000|2021-06-01 20:55:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2849
1622584800000|2021-06-01 22:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|276
1622585100000|2021-06-01 22:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|149
1622585400000|2021-06-01 22:10:00|||||||||68
1622586300000|2021-06-01 22:25:00|||||||||33
1622586600000|2021-06-01 22:30:00|||||||||79
1622586900000|2021-06-01 22:35:00|||||||||35
1622587200000|2021-06-01 22:40:00|||||||||40
1622587500000|2021-06-01 22:45:00|||||||||26
1622587800000|2021-06-01 22:50:00|||||||||8
1622588100000|2021-06-01 22:55:00|||||||||9
1622588400000|2021-06-01 23:00:00|||||||||13
1622588700000|2021-06-01 23:05:00|||||||||17
1622589000000|2021-06-01 23:10:00|||||||||17
1622589300000|2021-06-01 23:15:00|||||||||243
1622589600000|2021-06-01 23:20:00|||||||||10
1622589900000|2021-06-01 23:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|93
1622590200000|2021-06-01 23:30:00|||||||||5
1622590500000|2021-06-01 23:35:00|||||||||1
1622590800000|2021-06-01 23:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|22
1622591100000|2021-06-01 23:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|249
1622591400000|2021-06-01 23:50:00|||||||||14
1622591700000|2021-06-01 23:55:00|||||||||2
1622592000000|2021-06-02 00:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|287
1622592300000|2021-06-02 00:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|214
1622592600000|2021-06-02 00:10:00|||||||||63
1622592900000|2021-06-02 00:15:00|||||||||268
1622593200000|2021-06-02 00:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|591
1622593500000|2021-06-02 00:25:00|||||||||11
1622593800000|2021-06-02 00:30:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|140
1622594100000|2021-06-02 00:35:00|||||||||122
1622594400000|2021-06-02 00:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|37
1622594700000|2021-06-02 00:45:00|||||||||8
1622595000000|2021-06-02 00:50:00|||||||||18
1622595300000|2021-06-02 00:55:00|||||||||5
1622595600000|2021-06-02 01:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|801
1622595900000|2021-06-02 01:05:00|||||||||43
1622596200000|2021-06-02 01:10:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|881
1622596500000|2021-06-02 01:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|730
1622596800000|2021-06-02 01:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|792
1622597100000|2021-06-02 01:25:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|243
1622597400000|2021-06-02 01:30:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|492
1622597700000|2021-06-02 01:35:00|||||||||30
1622598000000|2021-06-02 01:40:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|323
1622598300000|2021-06-02 01:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|160
1622598600000|2021-06-02 01:50:00|||||||||20
1622598900000|2021-06-02 01:55:00|||||||||32
1622599200000|2021-06-02 02:00:00|12379.1|12377.1|12379.5|12377.5|12379.5|12377.5|12379.1|12377.1|300
1622599500000|2021-06-02 02:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|429
1622599800000|2021-06-02 02:10:00|||||||||334
1622600100000|2021-06-02 02:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|55
1622600400000|2021-06-02 02:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|129
1622600700000|2021-06-02 02:25:00|||||||||19
1622601000000|2021-06-02 02:30:00|||||||||27
1622601300000|2021-06-02 02:35:00|||||||||25
1622601600000|2021-06-02 02:40:00|||||||||10
1622601900000|2021-06-02 02:45:00|||||||||9
1622602200000|2021-06-02 02:50:00|||||||||10
1622602500000|2021-06-02 02:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|14
1622602800000|2021-06-02 03:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|129
1622603100000|2021-06-02 03:05:00|||||||||168
1622603400000|2021-06-02 03:10:00|||||||||21
1622603700000|2021-06-02 03:15:00|||||||||15
1622604000000|2021-06-02 03:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|317
1622604300000|2021-06-02 03:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|97
1622604600000|2021-06-02 03:30:00|||||||||15
1622604900000|2021-06-02 03:35:00|||||||||15
1622605200000|2021-06-02 03:40:00|||||||||9
1622605500000|2021-06-02 03:45:00|||||||||6
1622605800000|2021-06-02 03:50:00|||||||||13
1622606100000|2021-06-02 03:55:00|||||||||9
1622606400000|2021-06-02 04:00:00|||||||||5
1622606700000|2021-06-02 04:05:00|||||||||12
1622607000000|2021-06-02 04:10:00|||||||||8
1622607300000|2021-06-02 04:15:00|||||||||9
1622607600000|2021-06-02 04:20:00|||||||||7
1622607900000|2021-06-02 04:25:00|||||||||16
1622608200000|2021-06-02 04:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|195
1622608500000|2021-06-02 04:35:00|||||||||6
1622608800000|2021-06-02 04:40:00|||||||||18
1622609100000|2021-06-02 04:45:00|||||||||382
1622609400000|2021-06-02 04:50:00|||||||||22
1622609700000|2021-06-02 04:55:00|||||||||27
1622610000000|2021-06-02 05:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|790
1622610300000|2021-06-02 05:05:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12380.3|12378.3|382
1622610600000|2021-06-02 05:10:00|||||||||13
1622610900000|2021-06-02 05:15:00|||||||||196
1622611200000|2021-06-02 05:20:00|||||||||6
1622611500000|2021-06-02 05:25:00|||||||||8
1622611800000|2021-06-02 05:30:00|||||||||15
1622612100000|2021-06-02 05:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|30
1622612400000|2021-06-02 05:40:00|||||||||118
1622612700000|2021-06-02 05:45:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|332
1622613000000|2021-06-02 05:50:00|||||||||262
1622613300000|2021-06-02 05:55:00|||||||||129
1622613600000|2021-06-02 06:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|365
1622613900000|2021-06-02 06:05:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|636
1622614200000|2021-06-02 06:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|500
1622614500000|2021-06-02 06:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|90
1622614800000|2021-06-02 06:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|528
1622615100000|2021-06-02 06:25:00|||||||||101
1622615400000|2021-06-02 06:30:00|||||||||160
1622615700000|2021-06-02 06:35:00|||||||||201
1622616000000|2021-06-02 06:40:00|||||||||59
1622616300000|2021-06-02 06:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|730
1622616600000|2021-06-02 06:50:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|321
1622616900000|2021-06-02 06:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|172
1622617200000|2021-06-02 07:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|220
1622617500000|2021-06-02 07:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|289
1622617800000|2021-06-02 07:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|399
1622618100000|2021-06-02 07:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|23
1622618400000|2021-06-02 07:20:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|443
1622618700000|2021-06-02 07:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|444
1622619000000|2021-06-02 07:30:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1441
1622619300000|2021-06-02 07:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|674
1622619600000|2021-06-02 07:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|351
1622619900000|2021-06-02 07:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|301
1622620200000|2021-06-02 07:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|439
1622620500000|2021-06-02 07:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|518
1622620800000|2021-06-02 08:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|529
1622621100000|2021-06-02 08:05:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|144
1622621400000|2021-06-02 08:10:00|||||||||5
1622621700000|2021-06-02 08:15:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|405
1622622000000|2021-06-02 08:20:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2031
1622622300000|2021-06-02 08:25:00|||||||||149
1622622600000|2021-06-02 08:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|354
1622622900000|2021-06-02 08:35:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|132
1622623200000|2021-06-02 08:40:00|||||||||68
1622623500000|2021-06-02 08:45:00|||||||||24
1622623800000|2021-06-02 08:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|488
1622624100000|2021-06-02 08:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|256
1622624400000|2021-06-02 09:00:00|||||||||61
1622624700000|2021-06-02 09:05:00|||||||||143
1622625000000|2021-06-02 09:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|129
1622625300000|2021-06-02 09:15:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|220
1622625600000|2021-06-02 09:20:00|||||||||48
1622625900000|2021-06-02 09:25:00|||||||||27
1622626200000|2021-06-02 09:30:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|121
1622626500000|2021-06-02 09:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|538
1622626800000|2021-06-02 09:40:00|||||||||14
1622627100000|2021-06-02 09:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|192
1622627400000|2021-06-02 09:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|84
1622627700000|2021-06-02 09:55:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|221
1622628000000|2021-06-02 10:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|128
1622628300000|2021-06-02 10:05:00|||||||||159
1622628600000|2021-06-02 10:10:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|649
1622628900000|2021-06-02 10:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|263
1622629200000|2021-06-02 10:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|69
1622629500000|2021-06-02 10:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|382
1622629800000|2021-06-02 10:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|745
1622630100000|2021-06-02 10:35:00|||||||||343
1622630400000|2021-06-02 10:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|856
1622630700000|2021-06-02 10:45:00|||||||||47
1622631000000|2021-06-02 10:50:00|||||||||372
1622631300000|2021-06-02 10:55:00|||||||||115
1622631600000|2021-06-02 11:00:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1119
1622631900000|2021-06-02 11:05:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|331
1622632200000|2021-06-02 11:10:00|||||||||178
1622632500000|2021-06-02 11:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|620
1622632800000|2021-06-02 11:20:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|983
1622633100000|2021-06-02 11:25:00|||||||||109
1622633400000|2021-06-02 11:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1071
1622633700000|2021-06-02 11:35:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|367
1622634000000|2021-06-02 11:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|614
1622634300000|2021-06-02 11:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|214
1622634600000|2021-06-02 11:50:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|4351
1622634900000|2021-06-02 11:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|569
1622635200000|2021-06-02 12:00:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|334
1622635500000|2021-06-02 12:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|455
1622635800000|2021-06-02 12:10:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1042
1622636100000|2021-06-02 12:15:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|753
1622636400000|2021-06-02 12:20:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|1367
1622636700000|2021-06-02 12:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|773
1622637000000|2021-06-02 12:30:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1318
1622637300000|2021-06-02 12:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1881
1622637600000|2021-06-02 12:40:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|22389
1622637900000|2021-06-02 12:45:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|3175
1622638200000|2021-06-02 12:50:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1821
1622638500000|2021-06-02 12:55:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|4249
1622638800000|2021-06-02 13:00:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|3655
1622639100000|2021-06-02 13:05:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1102
1622639400000|2021-06-02 13:10:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1312
1622639700000|2021-06-02 13:15:00|12385.8|12383.8|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|1137
1622640000000|2021-06-02 13:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2238
1622640300000|2021-06-02 13:25:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|1046
1622640600000|2021-06-02 13:30:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|4082
1622640900000|2021-06-02 13:35:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|3750
1622641200000|2021-06-02 13:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1896
1622641500000|2021-06-02 13:45:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2551
1622641800000|2021-06-02 13:50:00|||||||||2108
1622642100000|2021-06-02 13:55:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1634
1622642400000|2021-06-02 14:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1020
1622642700000|2021-06-02 14:05:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|3308
1622643000000|2021-06-02 14:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|655
1622643300000|2021-06-02 14:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|352
1622643600000|2021-06-02 14:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|251
1622643900000|2021-06-02 14:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|871
1622644200000|2021-06-02 14:30:00|||||||||185
1622644500000|2021-06-02 14:35:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1075
1622644800000|2021-06-02 14:40:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2962
1622645100000|2021-06-02 14:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|4518
1622645400000|2021-06-02 14:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2495
1622645700000|2021-06-02 14:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|3693
1622646000000|2021-06-02 15:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1983
1622646300000|2021-06-02 15:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|986
1622646600000|2021-06-02 15:10:00|12386.9|12384.9|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2665
1622646900000|2021-06-02 15:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|800
1622647200000|2021-06-02 15:20:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2901
1622647500000|2021-06-02 15:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|2373
1622647800000|2021-06-02 15:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1993
1622648100000|2021-06-02 15:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1918
1622648400000|2021-06-02 15:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1236
1622648700000|2021-06-02 15:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|688
1622649000000|2021-06-02 15:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2646
1622649300000|2021-06-02 15:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1007
1622649600000|2021-06-02 16:00:00|||||||||302
1622649900000|2021-06-02 16:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|4865
1622650200000|2021-06-02 16:10:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|4019
1622650500000|2021-06-02 16:15:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|2104
1622650800000|2021-06-02 16:20:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|3480
1622651100000|2021-06-02 16:25:00|||||||||608
1622651400000|2021-06-02 16:30:00|||||||||310
1622651700000|2021-06-02 16:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1635
1622652000000|2021-06-02 16:40:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|768
1622652300000|2021-06-02 16:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|646
1622652600000|2021-06-02 16:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|367
1622652900000|2021-06-02 16:55:00|||||||||1378
1622653200000|2021-06-02 17:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1140
1622653500000|2021-06-02 17:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|987
1622653800000|2021-06-02 17:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|473
1622654100000|2021-06-02 17:15:00|||||||||155
1622654400000|2021-06-02 17:20:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|1297
1622654700000|2021-06-02 17:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1252
1622655000000|2021-06-02 17:30:00|||||||||628
1622655300000|2021-06-02 17:35:00|||||||||159
1622655600000|2021-06-02 17:40:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3723
1622655900000|2021-06-02 17:45:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|4541
1622656200000|2021-06-02 17:50:00|||||||||52
1622656500000|2021-06-02 17:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1613
1622656800000|2021-06-02 18:00:00|||||||||454
1622657100000|2021-06-02 18:05:00|||||||||910
1622657400000|2021-06-02 18:10:00|||||||||188
1622657700000|2021-06-02 18:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|367
1622658000000|2021-06-02 18:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2515
1622658300000|2021-06-02 18:25:00|12385|12383|12385|12383|12385|12383|12385|12383|1328
1622658600000|2021-06-02 18:30:00|||||||||186
1622658900000|2021-06-02 18:35:00|||||||||147
1622659200000|2021-06-02 18:40:00|||||||||349
1622659500000|2021-06-02 18:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|2996
1622659800000|2021-06-02 18:50:00|||||||||181
1622660100000|2021-06-02 18:55:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|4678
1622660400000|2021-06-02 19:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2138
1622660700000|2021-06-02 19:05:00|||||||||73
1622661000000|2021-06-02 19:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1132
1622661300000|2021-06-02 19:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1513
1622661600000|2021-06-02 19:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|462
1622661900000|2021-06-02 19:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1905
1622662200000|2021-06-02 19:30:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|342
1622662500000|2021-06-02 19:35:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|716
1622662800000|2021-06-02 19:40:00|||||||||1168
1622663100000|2021-06-02 19:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|752
1622663400000|2021-06-02 19:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|328
1622663700000|2021-06-02 19:55:00|||||||||1485
1622664000000|2021-06-02 20:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2070
1622664300000|2021-06-02 20:05:00|||||||||52
1622664600000|2021-06-02 20:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2804
1622664900000|2021-06-02 20:15:00|||||||||195
1622665200000|2021-06-02 20:20:00|||||||||857
1622665500000|2021-06-02 20:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|557
1622665800000|2021-06-02 20:30:00|||||||||624
1622666100000|2021-06-02 20:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2870
1622666400000|2021-06-02 20:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1558
1622666700000|2021-06-02 20:45:00|||||||||1235
1622667000000|2021-06-02 20:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2286
1622667300000|2021-06-02 20:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1709
1622671200000|2021-06-02 22:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|66
1622671500000|2021-06-02 22:05:00|||||||||180
1622671800000|2021-06-02 22:10:00|||||||||51
1622672100000|2021-06-02 22:15:00|||||||||37
1622672400000|2021-06-02 22:20:00|||||||||116
1622672700000|2021-06-02 22:25:00|||||||||43
1622673000000|2021-06-02 22:30:00|||||||||17
1622673300000|2021-06-02 22:35:00|||||||||14
1622673600000|2021-06-02 22:40:00|||||||||11
1622673900000|2021-06-02 22:45:00|12386.9|12384.9|12386.5|12384.5|12386.9|12384.9|12386.5|12384.5|395
1622674200000|2021-06-02 22:50:00|||||||||8
1622674500000|2021-06-02 22:55:00|||||||||11
1622674800000|2021-06-02 23:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|257
1622675400000|2021-06-02 23:10:00|||||||||3
1622675700000|2021-06-02 23:15:00|||||||||7
1622676300000|2021-06-02 23:25:00|||||||||4
1622676600000|2021-06-02 23:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|249
1622676900000|2021-06-02 23:35:00|||||||||69
1622677200000|2021-06-02 23:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|244
1622677500000|2021-06-02 23:45:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|598
1622677800000|2021-06-02 23:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|55
1622678100000|2021-06-02 23:55:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|388
1622678400000|2021-06-03 00:00:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1152
1622678700000|2021-06-03 00:05:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|562
1622679000000|2021-06-03 00:10:00|||||||||63
1622679300000|2021-06-03 00:15:00|||||||||706
1622679600000|2021-06-03 00:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|144
1622679900000|2021-06-03 00:25:00|||||||||5
1622680200000|2021-06-03 00:30:00|||||||||459
1622680500000|2021-06-03 00:35:00|||||||||25
1622680800000|2021-06-03 00:40:00|||||||||4
1622681100000|2021-06-03 00:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|140
1622681400000|2021-06-03 00:50:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|615
1622681700000|2021-06-03 00:55:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|387
1622682000000|2021-06-03 01:00:00|12386.2|12384.2|12385.8|12383.8|12386.2|12384.2|12385.8|12383.8|341
1622682300000|2021-06-03 01:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|136
1622682600000|2021-06-03 01:10:00|12385|12383|12385|12383|12385|12383|12385|12383|680
1622682900000|2021-06-03 01:15:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|602
1622683200000|2021-06-03 01:20:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|587
1622683500000|2021-06-03 01:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|656
1622683800000|2021-06-03 01:30:00|||||||||19
1622684100000|2021-06-03 01:35:00|||||||||17
1622684400000|2021-06-03 01:40:00|||||||||35
1622684700000|2021-06-03 01:45:00|||||||||10
1622685000000|2021-06-03 01:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|81
1622685300000|2021-06-03 01:55:00|12386.9|12384.9|12386.9|12384.9|12386.9|12384.9|12386.9|12384.9|121
1622685600000|2021-06-03 02:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|181
1622685900000|2021-06-03 02:05:00|||||||||20
1622686200000|2021-06-03 02:10:00|||||||||63
1622686500000|2021-06-03 02:15:00|||||||||23
1622686800000|2021-06-03 02:20:00|||||||||8
1622687100000|2021-06-03 02:25:00|||||||||14
1622687400000|2021-06-03 02:30:00|||||||||269
1622687700000|2021-06-03 02:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|105
1622688000000|2021-06-03 02:40:00|||||||||26
1622688300000|2021-06-03 02:45:00|||||||||13
1622688600000|2021-06-03 02:50:00|||||||||5
1622688900000|2021-06-03 02:55:00|||||||||5
1622689200000|2021-06-03 03:00:00|||||||||6
1622689500000|2021-06-03 03:05:00|||||||||62
1622689800000|2021-06-03 03:10:00|||||||||13
1622690100000|2021-06-03 03:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|307
1622690400000|2021-06-03 03:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|140
1622690700000|2021-06-03 03:25:00|||||||||15
1622691000000|2021-06-03 03:30:00|||||||||5
1622691300000|2021-06-03 03:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|211
1622691600000|2021-06-03 03:40:00|12386.2|12384.2|12385.8|12383.8|12386.2|12384.2|12385.8|12383.8|171
1622691900000|2021-06-03 03:45:00|||||||||56
1622692200000|2021-06-03 03:50:00|||||||||11
1622692500000|2021-06-03 03:55:00|||||||||13
1622692800000|2021-06-03 04:00:00|||||||||23
1622693100000|2021-06-03 04:05:00|||||||||51
1622693400000|2021-06-03 04:10:00|||||||||20
1622693700000|2021-06-03 04:15:00|||||||||16
1622694000000|2021-06-03 04:20:00|||||||||15
1622694300000|2021-06-03 04:25:00|||||||||21
1622694600000|2021-06-03 04:30:00|||||||||8
1622694900000|2021-06-03 04:35:00|||||||||10
1622695200000|2021-06-03 04:40:00|||||||||11
1622695500000|2021-06-03 04:45:00|||||||||7
1622695800000|2021-06-03 04:50:00|||||||||9
1622696100000|2021-06-03 04:55:00|||||||||6
1622696400000|2021-06-03 05:00:00|||||||||7
1622696700000|2021-06-03 05:05:00|||||||||8
1622697000000|2021-06-03 05:10:00|||||||||7
1622697300000|2021-06-03 05:15:00|||||||||5
1622697600000|2021-06-03 05:20:00|||||||||9
1622697900000|2021-06-03 05:25:00|||||||||23
1622698200000|2021-06-03 05:30:00|||||||||162
1622698500000|2021-06-03 05:35:00|||||||||316
1622698800000|2021-06-03 05:40:00|||||||||6
1622699100000|2021-06-03 05:45:00|||||||||5
1622699400000|2021-06-03 05:50:00|||||||||29
1622699700000|2021-06-03 05:55:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|649
1622700000000|2021-06-03 06:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|396
1622700300000|2021-06-03 06:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|287
1622700600000|2021-06-03 06:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|560
1622700900000|2021-06-03 06:15:00|||||||||876
1622701200000|2021-06-03 06:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|488
1622701500000|2021-06-03 06:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|415
1622701800000|2021-06-03 06:30:00|12385|12383|12385|12383|12385|12383|12385|12383|281
1622702100000|2021-06-03 06:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|272
1622702400000|2021-06-03 06:40:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|629
1622702700000|2021-06-03 06:45:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|349
1622703000000|2021-06-03 06:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|663
1622703300000|2021-06-03 06:55:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|715
1622703600000|2021-06-03 07:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|453
1622703900000|2021-06-03 07:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|524
1622704200000|2021-06-03 07:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1467
1622704500000|2021-06-03 07:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1045
1622704800000|2021-06-03 07:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|952
1622705100000|2021-06-03 07:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|122
1622705400000|2021-06-03 07:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|588
1622705700000|2021-06-03 07:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|790
1622706000000|2021-06-03 07:40:00|12381.9|12379.9|12382.3|12380.3|12382.6|12380.6|12381.9|12379.9|553
1622706300000|2021-06-03 07:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|898
1622706600000|2021-06-03 07:50:00|||||||||546
1622706900000|2021-06-03 07:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|477
1622707200000|2021-06-03 08:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|524
1622707500000|2021-06-03 08:05:00|||||||||209
1622707800000|2021-06-03 08:10:00|||||||||118
1622708100000|2021-06-03 08:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|274
1622708400000|2021-06-03 08:20:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|364
1622708700000|2021-06-03 08:25:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|811
1622709000000|2021-06-03 08:30:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1011
1622709300000|2021-06-03 08:35:00|||||||||39
1622709600000|2021-06-03 08:40:00|||||||||139
1622709900000|2021-06-03 08:45:00|||||||||60
1622710200000|2021-06-03 08:50:00|||||||||116
1622710500000|2021-06-03 08:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1122
1622710800000|2021-06-03 09:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|440
1622711100000|2021-06-03 09:05:00|||||||||317
1622711400000|2021-06-03 09:10:00|||||||||139
1622711700000|2021-06-03 09:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|639
1622712000000|2021-06-03 09:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|435
1622712300000|2021-06-03 09:25:00|||||||||673
1622712600000|2021-06-03 09:30:00|||||||||185
1622712900000|2021-06-03 09:35:00|||||||||95
1622713200000|2021-06-03 09:40:00|||||||||302
1622713500000|2021-06-03 09:45:00|||||||||21
1622713800000|2021-06-03 09:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|190
1622714100000|2021-06-03 09:55:00|||||||||102
1622714400000|2021-06-03 10:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|282
1622714700000|2021-06-03 10:05:00|||||||||87
1622715000000|2021-06-03 10:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|625
1622715300000|2021-06-03 10:15:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2016
1622715600000|2021-06-03 10:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|367
1622715900000|2021-06-03 10:25:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|865
1622716200000|2021-06-03 10:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|163
1622716500000|2021-06-03 10:35:00|||||||||64
1622716800000|2021-06-03 10:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|66
1622717100000|2021-06-03 10:45:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|112
1622717400000|2021-06-03 10:50:00|||||||||22
1622717700000|2021-06-03 10:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|419
1622718000000|2021-06-03 11:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1002
1622718300000|2021-06-03 11:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|276
1622718600000|2021-06-03 11:10:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|309
1622718900000|2021-06-03 11:15:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1030
1622719200000|2021-06-03 11:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|766
1622719500000|2021-06-03 11:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|311
1622719800000|2021-06-03 11:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|253
1622720100000|2021-06-03 11:35:00|||||||||95
1622720400000|2021-06-03 11:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|319
1622720700000|2021-06-03 11:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|942
1622721000000|2021-06-03 11:50:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1474
1622721300000|2021-06-03 11:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1086
1622721600000|2021-06-03 12:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|397
1622721900000|2021-06-03 12:05:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|848
1622722200000|2021-06-03 12:10:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1901
1622722500000|2021-06-03 12:15:00|12381.5|12379.5|12380.3|12378.3|12381.5|12379.5|12378.7|12376.7|6329
1622722800000|2021-06-03 12:20:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2863
1622723100000|2021-06-03 12:25:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2079
1622723400000|2021-06-03 12:30:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|5403
1622723700000|2021-06-03 12:35:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|2197
1622724000000|2021-06-03 12:40:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1641
1622724300000|2021-06-03 12:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1791
1622724600000|2021-06-03 12:50:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2040
1622724900000|2021-06-03 12:55:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2579
1622725200000|2021-06-03 13:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|1617
1622725500000|2021-06-03 13:05:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|2821
1622725800000|2021-06-03 13:10:00|12376.8|12374.8|12376.4|12374.4|12376.8|12374.8|12375.6|12373.6|3743
1622726100000|2021-06-03 13:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|984
1622726400000|2021-06-03 13:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2097
1622726700000|2021-06-03 13:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|5059
1622727000000|2021-06-03 13:30:00|12374.8|12372.8|12372.5|12370.5|12375.6|12373.6|12371.7|12369.7|5894
1622727300000|2021-06-03 13:35:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|5021
1622727600000|2021-06-03 13:40:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2818
1622727900000|2021-06-03 13:45:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|3569
1622728200000|2021-06-03 13:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|3526
1622728500000|2021-06-03 13:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2078
1622728800000|2021-06-03 14:00:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|8478
1622729100000|2021-06-03 14:05:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|2184
1622729400000|2021-06-03 14:10:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2399
1622729700000|2021-06-03 14:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1383
1622730000000|2021-06-03 14:20:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|2425
1622730300000|2021-06-03 14:25:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3362
1622730600000|2021-06-03 14:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2935
1622730900000|2021-06-03 14:35:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1060
1622731200000|2021-06-03 14:40:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1960
1622731500000|2021-06-03 14:45:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367|12365|1916
1622731800000|2021-06-03 14:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|822
1622732100000|2021-06-03 14:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2584
1622732400000|2021-06-03 15:00:00|12368.2|12366.2|12369.4|12367.4|12369.4|12367.4|12368.2|12366.2|3423
1622732700000|2021-06-03 15:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3195
1622733000000|2021-06-03 15:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|963
1622733300000|2021-06-03 15:15:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2971
1622733600000|2021-06-03 15:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3143
1622733900000|2021-06-03 15:25:00|||||||||3026
1622734200000|2021-06-03 15:30:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1036
1622734500000|2021-06-03 15:35:00|||||||||3258
1622734800000|2021-06-03 15:40:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|4973
1622735100000|2021-06-03 15:45:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|2279
1622735400000|2021-06-03 15:50:00|||||||||1380
1622735700000|2021-06-03 15:55:00|||||||||1203
1622736000000|2021-06-03 16:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1974
1622736300000|2021-06-03 16:05:00|12367|12365|12367|12365|12367|12365|12367|12365|2060
1622736600000|2021-06-03 16:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|2183
1622736900000|2021-06-03 16:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1722
1622737200000|2021-06-03 16:20:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|2857
1622737500000|2021-06-03 16:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1436
1622737800000|2021-06-03 16:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|2585
1622738100000|2021-06-03 16:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|946
1622738400000|2021-06-03 16:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|803
1622738700000|2021-06-03 16:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|3355
1622739000000|2021-06-03 16:50:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|532
1622739300000|2021-06-03 16:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|3175
1622739600000|2021-06-03 17:00:00|||||||||1279
1622739900000|2021-06-03 17:05:00|||||||||755
1622740200000|2021-06-03 17:10:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2581
1622740500000|2021-06-03 17:15:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|767
1622740800000|2021-06-03 17:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1258
1622741100000|2021-06-03 17:25:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|375
1622741400000|2021-06-03 17:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|3589
1622741700000|2021-06-03 17:35:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1029
1622742000000|2021-06-03 17:40:00|||||||||110
1622742300000|2021-06-03 17:45:00|||||||||198
1622742600000|2021-06-03 17:50:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|4922
1622742900000|2021-06-03 17:55:00|||||||||896
1622743200000|2021-06-03 18:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|2648
1622743500000|2021-06-03 18:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|834
1622743800000|2021-06-03 18:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|667
1622744100000|2021-06-03 18:15:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|997
1622744400000|2021-06-03 18:20:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1570
1622744700000|2021-06-03 18:25:00|||||||||470
1622745000000|2021-06-03 18:30:00|||||||||2070
1622745300000|2021-06-03 18:35:00|||||||||1111
1622745600000|2021-06-03 18:40:00|||||||||1467
1622745900000|2021-06-03 18:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2217
1622746200000|2021-06-03 18:50:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2058
1622746500000|2021-06-03 18:55:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|3420
1622746800000|2021-06-03 19:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2308
1622747100000|2021-06-03 19:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|3631
1622747400000|2021-06-03 19:10:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1772
1622747700000|2021-06-03 19:15:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|1897
1622748000000|2021-06-03 19:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2993
1622748300000|2021-06-03 19:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1300
1622748600000|2021-06-03 19:30:00|||||||||271
1622748900000|2021-06-03 19:35:00|||||||||60
1622749200000|2021-06-03 19:40:00|||||||||397
1622749500000|2021-06-03 19:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2798
1622749800000|2021-06-03 19:50:00|||||||||405
1622750100000|2021-06-03 19:55:00|||||||||1214
1622750400000|2021-06-03 20:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2597
1622750700000|2021-06-03 20:05:00|||||||||635
1622751000000|2021-06-03 20:10:00|||||||||1881
1622751300000|2021-06-03 20:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|393
1622751600000|2021-06-03 20:20:00|||||||||107
1622751900000|2021-06-03 20:25:00|||||||||2310
1622752200000|2021-06-03 20:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|1429
1622752500000|2021-06-03 20:35:00|||||||||2326
1622752800000|2021-06-03 20:40:00|||||||||1495
1622753100000|2021-06-03 20:45:00|||||||||722
1622753400000|2021-06-03 20:50:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|3479
1622753700000|2021-06-03 20:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2072
1622757600000|2021-06-03 22:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|208
1622757900000|2021-06-03 22:05:00|||||||||5
1622758200000|2021-06-03 22:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|267
1622758500000|2021-06-03 22:15:00|||||||||13
1622759100000|2021-06-03 22:25:00|||||||||28
1622759400000|2021-06-03 22:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|234
1622759700000|2021-06-03 22:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|225
1622760000000|2021-06-03 22:40:00|||||||||31
1622760300000|2021-06-03 22:45:00|||||||||12
1622760600000|2021-06-03 22:50:00|||||||||208
1622760900000|2021-06-03 22:55:00|||||||||141
1622761200000|2021-06-03 23:00:00|||||||||162
1622761500000|2021-06-03 23:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|365
1622761800000|2021-06-03 23:10:00|||||||||46
1622762100000|2021-06-03 23:15:00|||||||||525
1622762400000|2021-06-03 23:20:00|||||||||107
1622762700000|2021-06-03 23:25:00|||||||||88
1622763000000|2021-06-03 23:30:00|||||||||145
1622763300000|2021-06-03 23:35:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|280
1622763600000|2021-06-03 23:40:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|712
1622763900000|2021-06-03 23:45:00|||||||||171
1622764200000|2021-06-03 23:50:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|649
1622764500000|2021-06-03 23:55:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|16
1622764800000|2021-06-04 00:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|314
1622765100000|2021-06-04 00:05:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|546
1622765400000|2021-06-04 00:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|54
1622765700000|2021-06-04 00:15:00|||||||||252
1622766000000|2021-06-04 00:20:00|||||||||316
1622766300000|2021-06-04 00:25:00|||||||||6
1622766600000|2021-06-04 00:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|925
1622766900000|2021-06-04 00:35:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|414
1622767200000|2021-06-04 00:40:00|||||||||443
1622767500000|2021-06-04 00:45:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|888
1622767800000|2021-06-04 00:50:00|||||||||7
1622768100000|2021-06-04 00:55:00|||||||||9
1622768400000|2021-06-04 01:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|496
1622768700000|2021-06-04 01:05:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|142
1622769000000|2021-06-04 01:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|230
1622769300000|2021-06-04 01:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|436
1622769600000|2021-06-04 01:20:00|||||||||25
1622769900000|2021-06-04 01:25:00|||||||||204
1622770200000|2021-06-04 01:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|254
1622770500000|2021-06-04 01:35:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|298
1622770800000|2021-06-04 01:40:00|||||||||8
1622771100000|2021-06-04 01:45:00|||||||||35
1622771400000|2021-06-04 01:50:00|||||||||21
1622771700000|2021-06-04 01:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|370
1622772000000|2021-06-04 02:00:00|||||||||27
1622772300000|2021-06-04 02:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|140
1622772600000|2021-06-04 02:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|211
1622772900000|2021-06-04 02:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|140
1622773200000|2021-06-04 02:20:00|||||||||67
1622773500000|2021-06-04 02:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|145
1622773800000|2021-06-04 02:30:00|||||||||35
1622774100000|2021-06-04 02:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|284
1622774400000|2021-06-04 02:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|101
1622774700000|2021-06-04 02:45:00|||||||||92
1622775000000|2021-06-04 02:50:00|||||||||24
1622775300000|2021-06-04 02:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|150
1622775600000|2021-06-04 03:00:00|||||||||5
1622775900000|2021-06-04 03:05:00|||||||||409
1622776200000|2021-06-04 03:10:00|||||||||17
1622776500000|2021-06-04 03:15:00|||||||||25
1622776800000|2021-06-04 03:20:00|||||||||8
1622777100000|2021-06-04 03:25:00|||||||||129
1622777400000|2021-06-04 03:30:00|||||||||13
1622777700000|2021-06-04 03:35:00|||||||||16
1622778000000|2021-06-04 03:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|297
1622778300000|2021-06-04 03:45:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1136
1622778600000|2021-06-04 03:50:00|||||||||261
1622778900000|2021-06-04 03:55:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|343
1622779200000|2021-06-04 04:00:00|||||||||166
1622779500000|2021-06-04 04:05:00|||||||||13
1622779800000|2021-06-04 04:10:00|||||||||12
1622780100000|2021-06-04 04:15:00|||||||||8
1622780400000|2021-06-04 04:20:00|||||||||149
1622780700000|2021-06-04 04:25:00|||||||||53
1622781000000|2021-06-04 04:30:00|||||||||73
1622781300000|2021-06-04 04:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|97
1622781600000|2021-06-04 04:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|422
1622781900000|2021-06-04 04:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|69
1622782200000|2021-06-04 04:50:00|||||||||201
1622782500000|2021-06-04 04:55:00|||||||||49
1622782800000|2021-06-04 05:00:00|||||||||265
1622783100000|2021-06-04 05:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|192
1622783400000|2021-06-04 05:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|67
1622783700000|2021-06-04 05:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|226
1622784000000|2021-06-04 05:20:00|||||||||34
1622784300000|2021-06-04 05:25:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|572
1622784600000|2021-06-04 05:30:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|42
1622784900000|2021-06-04 05:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1215
1622785200000|2021-06-04 05:40:00|||||||||24
1622785500000|2021-06-04 05:45:00|||||||||163
1622785800000|2021-06-04 05:50:00|||||||||211
1622786100000|2021-06-04 05:55:00|||||||||63
1622786400000|2021-06-04 06:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|694
1622786700000|2021-06-04 06:05:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|289
1622787000000|2021-06-04 06:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|379
1622787300000|2021-06-04 06:15:00|||||||||53
1622787600000|2021-06-04 06:20:00|||||||||585
1622787900000|2021-06-04 06:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|290
1622788200000|2021-06-04 06:30:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|316
1622788500000|2021-06-04 06:35:00|||||||||617
1622788800000|2021-06-04 06:40:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|905
1622789100000|2021-06-04 06:45:00|12365.1|12363.1|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|237
1622789400000|2021-06-04 06:50:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|359
1622789700000|2021-06-04 06:55:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|943
1622790000000|2021-06-04 07:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|180
1622790300000|2021-06-04 07:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|698
1622790600000|2021-06-04 07:10:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1571
1622790900000|2021-06-04 07:15:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|425
1622791200000|2021-06-04 07:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1664
1622791500000|2021-06-04 07:25:00|12366.6|12364.6|12365.5|12363.5|12367|12365|12365.5|12363.5|1682
1622791800000|2021-06-04 07:30:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1661
1622792100000|2021-06-04 07:35:00|||||||||65
1622792400000|2021-06-04 07:40:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|927
1622792700000|2021-06-04 07:45:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2770
1622793000000|2021-06-04 07:50:00|||||||||101
1622793300000|2021-06-04 07:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|458
1622793600000|2021-06-04 08:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1177
1622793900000|2021-06-04 08:05:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|3582
1622794200000|2021-06-04 08:10:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1916
1622794500000|2021-06-04 08:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2360
1622794800000|2021-06-04 08:20:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|1865
1622795100000|2021-06-04 08:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|420
1622795400000|2021-06-04 08:30:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.7|12360.7|171
1622795700000|2021-06-04 08:35:00|||||||||124
1622796000000|2021-06-04 08:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1425
1622796300000|2021-06-04 08:45:00|||||||||389
1622796600000|2021-06-04 08:50:00|||||||||362
1622796900000|2021-06-04 08:55:00|||||||||392
1622797200000|2021-06-04 09:00:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|888
1622797500000|2021-06-04 09:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|715
1622797800000|2021-06-04 09:10:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|697
1622798100000|2021-06-04 09:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2439
1622798400000|2021-06-04 09:20:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|293
1622798700000|2021-06-04 09:25:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1153
1622799000000|2021-06-04 09:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|504
1622799300000|2021-06-04 09:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|478
1622799600000|2021-06-04 09:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|161
1622799900000|2021-06-04 09:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|241
1622800200000|2021-06-04 09:50:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|203
1622800500000|2021-06-04 09:55:00|||||||||366
1622800800000|2021-06-04 10:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|456
1622801100000|2021-06-04 10:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|607
1622801400000|2021-06-04 10:10:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|642
1622801700000|2021-06-04 10:15:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|3007
1622802000000|2021-06-04 10:20:00|||||||||231
1622802300000|2021-06-04 10:25:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1267
1622802600000|2021-06-04 10:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|565
1622802900000|2021-06-04 10:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|128
1622803200000|2021-06-04 10:40:00|||||||||317
1622803500000|2021-06-04 10:45:00|||||||||261
1622803800000|2021-06-04 10:50:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|205
1622804100000|2021-06-04 10:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|363
1622804400000|2021-06-04 11:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|158
1622804700000|2021-06-04 11:05:00|||||||||81
1622805000000|2021-06-04 11:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|688
1622805300000|2021-06-04 11:15:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1435
1622805600000|2021-06-04 11:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|987
1622805900000|2021-06-04 11:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1110
1622806200000|2021-06-04 11:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1608
1622806500000|2021-06-04 11:35:00|||||||||280
1622806800000|2021-06-04 11:40:00|12363.1|12361.1|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|2843
1622807100000|2021-06-04 11:45:00|||||||||1868
1622807400000|2021-06-04 11:50:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2499
1622807700000|2021-06-04 11:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|3722
1622808000000|2021-06-04 12:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2253
1622808300000|2021-06-04 12:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2655
1622808600000|2021-06-04 12:10:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|4815
1622808900000|2021-06-04 12:15:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3976
1622809200000|2021-06-04 12:20:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3625
1622809500000|2021-06-04 12:25:00|12362.3|12360.3|12361.2|12359.2|12362.3|12360.3|12360.8|12358.8|4770
1622809800000|2021-06-04 12:30:00|12361.5|12359.5|12375.6|12373.6|12378|12376|12361.5|12359.5|24766
1622810100000|2021-06-04 12:35:00|12374.8|12372.8|12367.8|12365.8|12374.8|12372.8|12367.8|12365.8|11630
1622810400000|2021-06-04 12:40:00|12367|12365|12373.3|12371.3|12373.3|12371.3|12366.2|12364.2|11439
1622810700000|2021-06-04 12:45:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12371.7|12369.7|7487
1622811000000|2021-06-04 12:50:00|12372.5|12370.5|12379.5|12377.5|12380.3|12378.3|12372.5|12370.5|12579
1622811300000|2021-06-04 12:55:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|9191
1622811600000|2021-06-04 13:00:00|12381.9|12379.9|12383.4|12381.4|12385|12383|12381.1|12379.1|6276
1622811900000|2021-06-04 13:05:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|5186
1622812200000|2021-06-04 13:10:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12378.7|12376.7|5812
1622812500000|2021-06-04 13:15:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|4294
1622812800000|2021-06-04 13:20:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|4072
1622813100000|2021-06-04 13:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1118
1622813400000|2021-06-04 13:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3057
1622813700000|2021-06-04 13:35:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3158
1622814000000|2021-06-04 13:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|3351
1622814300000|2021-06-04 13:45:00|12385|12383|12388.1|12386.1|12388.1|12386.1|12385|12383|4650
1622814600000|2021-06-04 13:50:00|12387.3|12385.3|12390.5|12388.5|12391.2|12389.2|12387.3|12385.3|7135
1622814900000|2021-06-04 13:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|6201
1622815200000|2021-06-04 14:00:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|10694
1622815500000|2021-06-04 14:05:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|3786
1622815800000|2021-06-04 14:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|4725
1622816100000|2021-06-04 14:15:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|3378
1622816400000|2021-06-04 14:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|5182
1622816700000|2021-06-04 14:25:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|7249
1622817000000|2021-06-04 14:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|7967
1622817300000|2021-06-04 14:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1943
1622817600000|2021-06-04 14:40:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|9340
1622817900000|2021-06-04 14:45:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|3320
1622818200000|2021-06-04 14:50:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2102
1622818500000|2021-06-04 14:55:00|||||||||1754
1622818800000|2021-06-04 15:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1429
1622819100000|2021-06-04 15:05:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1929
1622819400000|2021-06-04 15:10:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|2386
1622819700000|2021-06-04 15:15:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2525
1622820000000|2021-06-04 15:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|5165
1622820300000|2021-06-04 15:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|3031
1622820600000|2021-06-04 15:30:00|||||||||1063
1622820900000|2021-06-04 15:35:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1821
1622821200000|2021-06-04 15:40:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|3205
1622821500000|2021-06-04 15:45:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|5278
1622821800000|2021-06-04 15:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1988
1622822100000|2021-06-04 15:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2765
1622822400000|2021-06-04 16:00:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1256
1622822700000|2021-06-04 16:05:00|||||||||1689
1622823000000|2021-06-04 16:10:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1423
1622823300000|2021-06-04 16:15:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|5585
1622823600000|2021-06-04 16:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1667
1622823900000|2021-06-04 16:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|768
1622824200000|2021-06-04 16:30:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1772
1622824500000|2021-06-04 16:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1039
1622824800000|2021-06-04 16:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|247
1622825100000|2021-06-04 16:45:00|||||||||318
1622825400000|2021-06-04 16:50:00|||||||||719
1622825700000|2021-06-04 16:55:00|||||||||914
1622826000000|2021-06-04 17:00:00|||||||||853
1622826300000|2021-06-04 17:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|952
1622826600000|2021-06-04 17:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1569
1622826900000|2021-06-04 17:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1201
1622827200000|2021-06-04 17:20:00|||||||||125
1622827500000|2021-06-04 17:25:00|||||||||290
1622827800000|2021-06-04 17:30:00|||||||||720
1622828100000|2021-06-04 17:35:00|||||||||400
1622828400000|2021-06-04 17:40:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|2961
1622828700000|2021-06-04 17:45:00|||||||||466
1622829000000|2021-06-04 17:50:00|12392|12390|12392|12390|12392|12390|12392|12390|1002
1622829300000|2021-06-04 17:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1591
1622829600000|2021-06-04 18:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|2140
1622829900000|2021-06-04 18:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1602
1622830200000|2021-06-04 18:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1593
1622830500000|2021-06-04 18:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1660
1622830800000|2021-06-04 18:20:00|||||||||77
1622831100000|2021-06-04 18:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|912
1622831400000|2021-06-04 18:30:00|||||||||914
1622831700000|2021-06-04 18:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|427
1622832000000|2021-06-04 18:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|646
1622832300000|2021-06-04 18:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1736
1622832600000|2021-06-04 18:50:00|||||||||1880
1622832900000|2021-06-04 18:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|4655
1622833200000|2021-06-04 19:00:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1195
1622833500000|2021-06-04 19:05:00|||||||||776
1622833800000|2021-06-04 19:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|546
1622834100000|2021-06-04 19:15:00|||||||||941
1622834400000|2021-06-04 19:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1016
1622834700000|2021-06-04 19:25:00|||||||||835
1622835000000|2021-06-04 19:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|449
1622835300000|2021-06-04 19:35:00|||||||||710
1622835600000|2021-06-04 19:40:00|||||||||1147
1622835900000|2021-06-04 19:45:00|||||||||569
1622836200000|2021-06-04 19:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|3011
1622836500000|2021-06-04 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2122
1622836800000|2021-06-04 20:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|4345
1622837100000|2021-06-04 20:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1344
1622837400000|2021-06-04 20:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|511
1622837700000|2021-06-04 20:15:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1268
1622838000000|2021-06-04 20:20:00|||||||||1145
1622838300000|2021-06-04 20:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|844
1622838600000|2021-06-04 20:30:00|12396.7|12394.7|12396.3|12394.3|12396.7|12394.7|12395.9|12393.9|825
1622838900000|2021-06-04 20:35:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|900
1622839200000|2021-06-04 20:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|125
1622839500000|2021-06-04 20:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1029
1622839800000|2021-06-04 20:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1752
1622840100000|2021-06-04 20:55:00|12395.9|12393.9|12396.3|12394.3|12396.3|12394.3|12395.9|12393.9|2904
1623016800000|2021-06-06 22:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|921
1623017100000|2021-06-06 22:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|516
1623017400000|2021-06-06 22:10:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|541
1623018000000|2021-06-06 22:20:00|||||||||99
1623018600000|2021-06-06 22:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|245
1623018900000|2021-06-06 22:35:00|||||||||33
1623019200000|2021-06-06 22:40:00|||||||||178
1623019500000|2021-06-06 22:45:00|||||||||12
1623019800000|2021-06-06 22:50:00|12393.2|12391.2|12393.6|12391.6|12393.6|12391.6|12393.2|12391.2|64
1623020100000|2021-06-06 22:55:00|||||||||3
1623020400000|2021-06-06 23:00:00|||||||||188
1623020700000|2021-06-06 23:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|74
1623021000000|2021-06-06 23:10:00|||||||||325
1623021300000|2021-06-06 23:15:00|||||||||58
1623021600000|2021-06-06 23:20:00|||||||||13
1623021900000|2021-06-06 23:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|13
1623022200000|2021-06-06 23:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|203
1623022500000|2021-06-06 23:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|700
1623022800000|2021-06-06 23:40:00|||||||||171
1623023100000|2021-06-06 23:45:00|12392|12390|12392|12390|12392|12390|12392|12390|68
1623023400000|2021-06-06 23:50:00|||||||||85
1623023700000|2021-06-06 23:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|580
1623024000000|2021-06-07 00:00:00|||||||||77
1623024300000|2021-06-07 00:05:00|||||||||110
1623024600000|2021-06-07 00:10:00|||||||||104
1623024900000|2021-06-07 00:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|216
1623025200000|2021-06-07 00:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|739
1623025500000|2021-06-07 00:25:00|||||||||16
1623025800000|2021-06-07 00:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1296
1623026100000|2021-06-07 00:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|550
1623026400000|2021-06-07 00:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|916
1623026700000|2021-06-07 00:45:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1095
1623027000000|2021-06-07 00:50:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|1270
1623027300000|2021-06-07 00:55:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|240
1623027600000|2021-06-07 01:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|418
1623027900000|2021-06-07 01:05:00|||||||||8
1623028200000|2021-06-07 01:10:00|||||||||5
1623028500000|2021-06-07 01:15:00|||||||||10
1623028800000|2021-06-07 01:20:00|||||||||19
1623029100000|2021-06-07 01:25:00|||||||||51
1623029400000|2021-06-07 01:30:00|||||||||10
1623029700000|2021-06-07 01:35:00|||||||||10
1623030000000|2021-06-07 01:40:00|||||||||4
1623030300000|2021-06-07 01:45:00|||||||||30
1623030600000|2021-06-07 01:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|552
1623030900000|2021-06-07 01:55:00|||||||||2
1623031200000|2021-06-07 02:00:00|||||||||32
1623031500000|2021-06-07 02:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1206
1623031800000|2021-06-07 02:10:00|||||||||45
1623032100000|2021-06-07 02:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|193
1623032400000|2021-06-07 02:20:00|||||||||217
1623032700000|2021-06-07 02:25:00|||||||||40
1623033000000|2021-06-07 02:30:00|||||||||4
1623033300000|2021-06-07 02:35:00|||||||||34
1623033600000|2021-06-07 02:40:00|||||||||7
1623033900000|2021-06-07 02:45:00|||||||||5
1623034200000|2021-06-07 02:50:00|||||||||5
1623034500000|2021-06-07 02:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|202
1623034800000|2021-06-07 03:00:00|||||||||16
1623035100000|2021-06-07 03:05:00|||||||||9
1623035400000|2021-06-07 03:10:00|||||||||13
1623035700000|2021-06-07 03:15:00|||||||||14
1623036000000|2021-06-07 03:20:00|||||||||31
1623036300000|2021-06-07 03:25:00|||||||||23
1623036600000|2021-06-07 03:30:00|||||||||112
1623036900000|2021-06-07 03:35:00|||||||||32
1623037200000|2021-06-07 03:40:00|||||||||51
1623037500000|2021-06-07 03:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|83
1623037800000|2021-06-07 03:50:00|||||||||5
1623038100000|2021-06-07 03:55:00|||||||||16
1623038400000|2021-06-07 04:00:00|||||||||19
1623038700000|2021-06-07 04:05:00|||||||||17
1623039000000|2021-06-07 04:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|20
1623039300000|2021-06-07 04:15:00|||||||||8
1623039600000|2021-06-07 04:20:00|||||||||10
1623039900000|2021-06-07 04:25:00|||||||||12
1623040200000|2021-06-07 04:30:00|||||||||14
1623040500000|2021-06-07 04:35:00|||||||||16
1623040800000|2021-06-07 04:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|538
1623041100000|2021-06-07 04:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|25
1623041400000|2021-06-07 04:50:00|||||||||15
1623041700000|2021-06-07 04:55:00|||||||||10
1623042000000|2021-06-07 05:00:00|||||||||133
1623042300000|2021-06-07 05:05:00|||||||||20
1623042600000|2021-06-07 05:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|187
1623042900000|2021-06-07 05:15:00|||||||||25
1623043200000|2021-06-07 05:20:00|||||||||30
1623043500000|2021-06-07 05:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|134
1623043800000|2021-06-07 05:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|299
1623044100000|2021-06-07 05:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|828
1623044400000|2021-06-07 05:40:00|||||||||16
1623044700000|2021-06-07 05:45:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|475
1623045000000|2021-06-07 05:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|304
1623045300000|2021-06-07 05:55:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1190
1623045600000|2021-06-07 06:00:00|||||||||644
1623045900000|2021-06-07 06:05:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|839
1623046200000|2021-06-07 06:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|113
1623046500000|2021-06-07 06:15:00|||||||||171
1623046800000|2021-06-07 06:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|228
1623047100000|2021-06-07 06:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|303
1623047400000|2021-06-07 06:30:00|||||||||151
1623047700000|2021-06-07 06:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|511
1623048000000|2021-06-07 06:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|427
1623048300000|2021-06-07 06:45:00|||||||||148
1623048600000|2021-06-07 06:50:00|||||||||1011
1623048900000|2021-06-07 06:55:00|||||||||333
1623049200000|2021-06-07 07:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|322
1623049500000|2021-06-07 07:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|566
1623049800000|2021-06-07 07:10:00|||||||||338
1623050100000|2021-06-07 07:15:00|||||||||83
1623050400000|2021-06-07 07:20:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1416
1623050700000|2021-06-07 07:25:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|531
1623051000000|2021-06-07 07:30:00|||||||||312
1623051300000|2021-06-07 07:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|222
1623051600000|2021-06-07 07:40:00|||||||||108
1623051900000|2021-06-07 07:45:00|||||||||217
1623052200000|2021-06-07 07:50:00|||||||||356
1623052500000|2021-06-07 07:55:00|||||||||524
1623052800000|2021-06-07 08:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|207
1623053100000|2021-06-07 08:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|362
1623053400000|2021-06-07 08:10:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|378
1623053700000|2021-06-07 08:15:00|||||||||484
1623054000000|2021-06-07 08:20:00|||||||||1974
1623054300000|2021-06-07 08:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|316
1623054600000|2021-06-07 08:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|772
1623054900000|2021-06-07 08:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|370
1623055200000|2021-06-07 08:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|156
1623055500000|2021-06-07 08:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|289
1623055800000|2021-06-07 08:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|83
1623056100000|2021-06-07 08:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|307
1623056400000|2021-06-07 09:00:00|||||||||22
1623056700000|2021-06-07 09:05:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|770
1623057000000|2021-06-07 09:10:00|||||||||729
1623057300000|2021-06-07 09:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|444
1623057600000|2021-06-07 09:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|170
1623057900000|2021-06-07 09:25:00|||||||||70
1623058200000|2021-06-07 09:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|831
1623058500000|2021-06-07 09:35:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|278
1623058800000|2021-06-07 09:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|852
1623059100000|2021-06-07 09:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|179
1623059400000|2021-06-07 09:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|72
1623059700000|2021-06-07 09:55:00|||||||||68
1623060000000|2021-06-07 10:00:00|||||||||35
1623060300000|2021-06-07 10:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|618
1623060600000|2021-06-07 10:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|514
1623060900000|2021-06-07 10:15:00|||||||||26
1623061200000|2021-06-07 10:20:00|||||||||47
1623061500000|2021-06-07 10:25:00|||||||||48
1623061800000|2021-06-07 10:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1048
1623062100000|2021-06-07 10:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|473
1623062400000|2021-06-07 10:40:00|||||||||146
1623062700000|2021-06-07 10:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|134
1623063000000|2021-06-07 10:50:00|||||||||60
1623063300000|2021-06-07 10:55:00|||||||||46
1623063600000|2021-06-07 11:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|590
1623063900000|2021-06-07 11:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|768
1623064200000|2021-06-07 11:10:00|12387.3|12385.3|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|615
1623064500000|2021-06-07 11:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|479
1623064800000|2021-06-07 11:20:00|||||||||863
1623065100000|2021-06-07 11:25:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|917
1623065400000|2021-06-07 11:30:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1503
1623065700000|2021-06-07 11:35:00|||||||||213
1623066000000|2021-06-07 11:40:00|||||||||1624
1623066300000|2021-06-07 11:45:00|||||||||132
1623066600000|2021-06-07 11:50:00|||||||||405
1623066900000|2021-06-07 11:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1166
1623067200000|2021-06-07 12:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|640
1623067500000|2021-06-07 12:05:00|||||||||243
1623067800000|2021-06-07 12:10:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|5720
1623068100000|2021-06-07 12:15:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2566
1623068400000|2021-06-07 12:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2311
1623068700000|2021-06-07 12:25:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|2455
1623069000000|2021-06-07 12:30:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2076
1623069300000|2021-06-07 12:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|3620
1623069600000|2021-06-07 12:40:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|4170
1623069900000|2021-06-07 12:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2618
1623070200000|2021-06-07 12:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|622
1623070500000|2021-06-07 12:55:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1883
1623070800000|2021-06-07 13:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|946
1623071100000|2021-06-07 13:05:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|528
1623071400000|2021-06-07 13:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1506
1623071700000|2021-06-07 13:15:00|||||||||2427
1623072000000|2021-06-07 13:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1075
1623072300000|2021-06-07 13:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|131
1623072600000|2021-06-07 13:30:00|||||||||616
1623072900000|2021-06-07 13:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1578
1623073200000|2021-06-07 13:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1148
1623073500000|2021-06-07 13:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1630
1623073800000|2021-06-07 13:50:00|||||||||1299
1623074100000|2021-06-07 13:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1772
1623074400000|2021-06-07 14:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|841
1623074700000|2021-06-07 14:05:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|544
1623075000000|2021-06-07 14:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1410
1623075300000|2021-06-07 14:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|939
1623075600000|2021-06-07 14:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|842
1623075900000|2021-06-07 14:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1938
1623076200000|2021-06-07 14:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|381
1623076500000|2021-06-07 14:35:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|4524
1623076800000|2021-06-07 14:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|13108
1623077100000|2021-06-07 14:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|2632
1623077400000|2021-06-07 14:50:00|||||||||562
1623077700000|2021-06-07 14:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|2278
1623078000000|2021-06-07 15:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|7764
1623078300000|2021-06-07 15:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|715
1623078600000|2021-06-07 15:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|5833
1623078900000|2021-06-07 15:15:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2413
1623079200000|2021-06-07 15:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|7464
1623079500000|2021-06-07 15:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1682
1623079800000|2021-06-07 15:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|3765
1623080100000|2021-06-07 15:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|929
1623080400000|2021-06-07 15:40:00|||||||||2332
1623080700000|2021-06-07 15:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1001
1623081000000|2021-06-07 15:50:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|3642
1623081300000|2021-06-07 15:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|679
1623081600000|2021-06-07 16:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1714
1623081900000|2021-06-07 16:05:00|||||||||85
1623082200000|2021-06-07 16:10:00|||||||||615
1623082500000|2021-06-07 16:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1875
1623082800000|2021-06-07 16:20:00|||||||||534
1623083100000|2021-06-07 16:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2526
1623083400000|2021-06-07 16:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|492
1623083700000|2021-06-07 16:35:00|||||||||306
1623084000000|2021-06-07 16:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1074
1623084300000|2021-06-07 16:45:00|||||||||785
1623084600000|2021-06-07 16:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1318
1623084900000|2021-06-07 16:55:00|||||||||377
1623085200000|2021-06-07 17:00:00|||||||||478
1623085500000|2021-06-07 17:05:00|||||||||340
1623085800000|2021-06-07 17:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|798
1623086100000|2021-06-07 17:15:00|||||||||182
1623086400000|2021-06-07 17:20:00|||||||||130
1623086700000|2021-06-07 17:25:00|||||||||259
1623087000000|2021-06-07 17:30:00|||||||||93
1623087300000|2021-06-07 17:35:00|||||||||342
1623087600000|2021-06-07 17:40:00|||||||||293
1623087900000|2021-06-07 17:45:00|||||||||682
1623088200000|2021-06-07 17:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|4851
1623088500000|2021-06-07 17:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|6590
1623088800000|2021-06-07 18:00:00|||||||||259
1623089100000|2021-06-07 18:05:00|||||||||133
1623089400000|2021-06-07 18:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|643
1623089700000|2021-06-07 18:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|510
1623090000000|2021-06-07 18:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1019
1623090300000|2021-06-07 18:25:00|||||||||1231
1623090600000|2021-06-07 18:30:00|||||||||1325
1623090900000|2021-06-07 18:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1409
1623091200000|2021-06-07 18:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|867
1623091500000|2021-06-07 18:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1890
1623091800000|2021-06-07 18:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|756
1623092100000|2021-06-07 18:55:00|||||||||3726
1623092400000|2021-06-07 19:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2049
1623092700000|2021-06-07 19:05:00|||||||||1207
1623093000000|2021-06-07 19:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|156
1623093300000|2021-06-07 19:15:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1184
1623093600000|2021-06-07 19:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1799
1623093900000|2021-06-07 19:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|486
1623094200000|2021-06-07 19:30:00|||||||||294
1623094500000|2021-06-07 19:35:00|||||||||637
1623094800000|2021-06-07 19:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1880
1623095100000|2021-06-07 19:45:00|||||||||1182
1623095400000|2021-06-07 19:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|192
1623095700000|2021-06-07 19:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|652
1623096000000|2021-06-07 20:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2566
1623096300000|2021-06-07 20:05:00|||||||||599
1623096600000|2021-06-07 20:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1725
1623096900000|2021-06-07 20:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1464
1623097200000|2021-06-07 20:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|370
1623097500000|2021-06-07 20:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2328
1623097800000|2021-06-07 20:30:00|||||||||1122
1623098100000|2021-06-07 20:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|985
1623098400000|2021-06-07 20:40:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|632
1623098700000|2021-06-07 20:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2405
1623099000000|2021-06-07 20:50:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|541
1623099300000|2021-06-07 20:55:00|12388.9|12386.9|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|2540
1623103200000|2021-06-07 22:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|520
1623103500000|2021-06-07 22:05:00|||||||||59
1623103800000|2021-06-07 22:10:00|||||||||15
1623104100000|2021-06-07 22:15:00|||||||||162
1623104400000|2021-06-07 22:20:00|||||||||10
1623105000000|2021-06-07 22:30:00|||||||||227
1623105300000|2021-06-07 22:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|144
1623105600000|2021-06-07 22:40:00|||||||||125
1623105900000|2021-06-07 22:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|273
1623106200000|2021-06-07 22:50:00|||||||||16
1623106500000|2021-06-07 22:55:00|||||||||16
1623106800000|2021-06-07 23:00:00|||||||||138
1623107100000|2021-06-07 23:05:00|||||||||10
1623107400000|2021-06-07 23:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|77
1623107700000|2021-06-07 23:15:00|||||||||15
1623108000000|2021-06-07 23:20:00|||||||||5
1623108300000|2021-06-07 23:25:00|||||||||17
1623108600000|2021-06-07 23:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|85
1623108900000|2021-06-07 23:35:00|||||||||5
1623109200000|2021-06-07 23:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|15
1623109500000|2021-06-07 23:45:00|||||||||5
1623109800000|2021-06-07 23:50:00|||||||||9
1623110100000|2021-06-07 23:55:00|||||||||247
1623110400000|2021-06-08 00:00:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|201
1623110700000|2021-06-08 00:05:00|||||||||10
1623111000000|2021-06-08 00:10:00|||||||||32
1623111300000|2021-06-08 00:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|345
1623111600000|2021-06-08 00:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|341
1623111900000|2021-06-08 00:25:00|||||||||65
1623112200000|2021-06-08 00:30:00|||||||||7
1623112500000|2021-06-08 00:35:00|||||||||33
1623112800000|2021-06-08 00:40:00|||||||||12
1623113100000|2021-06-08 00:45:00|||||||||103
1623113400000|2021-06-08 00:50:00|||||||||22
1623113700000|2021-06-08 00:55:00|||||||||52
1623114000000|2021-06-08 01:00:00|||||||||14
1623114300000|2021-06-08 01:05:00|||||||||12
1623114600000|2021-06-08 01:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|26
1623114900000|2021-06-08 01:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|320
1623115200000|2021-06-08 01:20:00|||||||||85
1623115500000|2021-06-08 01:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|223
1623115800000|2021-06-08 01:30:00|||||||||70
1623116100000|2021-06-08 01:35:00|||||||||102
1623116400000|2021-06-08 01:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|256
1623116700000|2021-06-08 01:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|232
1623117000000|2021-06-08 01:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|404
1623117300000|2021-06-08 01:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|450
1623117600000|2021-06-08 02:00:00|||||||||247
1623117900000|2021-06-08 02:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|73
1623118200000|2021-06-08 02:10:00|||||||||225
1623118500000|2021-06-08 02:15:00|||||||||352
1623118800000|2021-06-08 02:20:00|||||||||15
1623119100000|2021-06-08 02:25:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|241
1623119400000|2021-06-08 02:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|22
1623119700000|2021-06-08 02:35:00|||||||||106
1623120000000|2021-06-08 02:40:00|||||||||91
1623120300000|2021-06-08 02:45:00|||||||||86
1623120600000|2021-06-08 02:50:00|||||||||55
1623120900000|2021-06-08 02:55:00|||||||||174
1623121200000|2021-06-08 03:00:00|||||||||66
1623121500000|2021-06-08 03:05:00|||||||||55
1623121800000|2021-06-08 03:10:00|||||||||81
1623122100000|2021-06-08 03:15:00|||||||||62
1623122400000|2021-06-08 03:20:00|||||||||85
1623122700000|2021-06-08 03:25:00|||||||||64
1623123000000|2021-06-08 03:30:00|||||||||61
1623123300000|2021-06-08 03:35:00|||||||||82
1623123600000|2021-06-08 03:40:00|||||||||79
1623123900000|2021-06-08 03:45:00|||||||||594
1623124200000|2021-06-08 03:50:00|||||||||61
1623124500000|2021-06-08 03:55:00|||||||||77
1623124800000|2021-06-08 04:00:00|||||||||67
1623125100000|2021-06-08 04:05:00|||||||||70
1623125400000|2021-06-08 04:10:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|409
1623125700000|2021-06-08 04:15:00|||||||||224
1623126000000|2021-06-08 04:20:00|||||||||159
1623126300000|2021-06-08 04:25:00|||||||||97
1623126600000|2021-06-08 04:30:00|||||||||64
1623126900000|2021-06-08 04:35:00|||||||||86
1623127200000|2021-06-08 04:40:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12390.1|12388.1|367
1623127500000|2021-06-08 04:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|142
1623127800000|2021-06-08 04:50:00|||||||||83
1623128100000|2021-06-08 04:55:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|141
1623128400000|2021-06-08 05:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|259
1623128700000|2021-06-08 05:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|190
1623129000000|2021-06-08 05:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|371
1623129300000|2021-06-08 05:15:00|||||||||64
1623129600000|2021-06-08 05:20:00|||||||||89
1623129900000|2021-06-08 05:25:00|||||||||57
1623130200000|2021-06-08 05:30:00|||||||||80
1623130500000|2021-06-08 05:35:00|||||||||92
1623130800000|2021-06-08 05:40:00|||||||||85
1623131100000|2021-06-08 05:45:00|||||||||108
1623131400000|2021-06-08 05:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|196
1623131700000|2021-06-08 05:55:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|429
1623132000000|2021-06-08 06:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|848
1623132300000|2021-06-08 06:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|346
1623132600000|2021-06-08 06:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|795
1623132900000|2021-06-08 06:15:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1358
1623133200000|2021-06-08 06:20:00|||||||||311
1623133500000|2021-06-08 06:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|998
1623133800000|2021-06-08 06:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1485
1623134100000|2021-06-08 06:35:00|||||||||502
1623134400000|2021-06-08 06:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1094
1623134700000|2021-06-08 06:45:00|||||||||345
1623135000000|2021-06-08 06:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|278
1623135300000|2021-06-08 06:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|441
1623135600000|2021-06-08 07:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|414
1623135900000|2021-06-08 07:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|288
1623136200000|2021-06-08 07:10:00|||||||||111
1623136500000|2021-06-08 07:15:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|883
1623136800000|2021-06-08 07:20:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|504
1623137100000|2021-06-08 07:25:00|||||||||131
1623137400000|2021-06-08 07:30:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|659
1623137700000|2021-06-08 07:35:00|12392|12390|12392|12390|12392|12390|12392|12390|174
1623138000000|2021-06-08 07:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|223
1623138300000|2021-06-08 07:45:00|12392|12390|12392|12390|12392|12390|12392|12390|186
1623138600000|2021-06-08 07:50:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|276
1623138900000|2021-06-08 07:55:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|355
1623139200000|2021-06-08 08:00:00|12392|12390|12392|12390|12392|12390|12392|12390|615
1623139500000|2021-06-08 08:05:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|305
1623139800000|2021-06-08 08:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|278
1623140100000|2021-06-08 08:15:00|||||||||278
1623140400000|2021-06-08 08:20:00|||||||||295
1623140700000|2021-06-08 08:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|495
1623141000000|2021-06-08 08:30:00|||||||||25
1623141300000|2021-06-08 08:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|122
1623141600000|2021-06-08 08:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|437
1623141900000|2021-06-08 08:45:00|||||||||136
1623142200000|2021-06-08 08:50:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|405
1623142500000|2021-06-08 08:55:00|||||||||374
1623142800000|2021-06-08 09:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|401
1623143100000|2021-06-08 09:05:00|||||||||182
1623143400000|2021-06-08 09:10:00|||||||||262
1623143700000|2021-06-08 09:15:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|472
1623144000000|2021-06-08 09:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|78
1623144300000|2021-06-08 09:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|607
1623144600000|2021-06-08 09:30:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|541
1623144900000|2021-06-08 09:35:00|||||||||148
1623145200000|2021-06-08 09:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|395
1623145500000|2021-06-08 09:45:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|440
1623145800000|2021-06-08 09:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|429
1623146100000|2021-06-08 09:55:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|737
1623146400000|2021-06-08 10:00:00|||||||||77
1623146700000|2021-06-08 10:05:00|||||||||268
1623147000000|2021-06-08 10:10:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|2146
1623147300000|2021-06-08 10:15:00|12395.9|12393.9|12396.7|12394.7|12401.4|12399.4|12395.1|12393.1|5095
1623147600000|2021-06-08 10:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|3266
1623147900000|2021-06-08 10:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1453
1623148200000|2021-06-08 10:30:00|12399|12397|12395.9|12393.9|12399|12397|12395.5|12393.5|1430
1623148500000|2021-06-08 10:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1496
1623148800000|2021-06-08 10:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2031
1623149100000|2021-06-08 10:45:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1581
1623149400000|2021-06-08 10:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|454
1623149700000|2021-06-08 10:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|649
1623150000000|2021-06-08 11:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|785
1623150300000|2021-06-08 11:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|644
1623150600000|2021-06-08 11:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|411
1623150900000|2021-06-08 11:15:00|||||||||588
1623151200000|2021-06-08 11:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|599
1623151500000|2021-06-08 11:25:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|688
1623151800000|2021-06-08 11:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|214
1623152100000|2021-06-08 11:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|488
1623152400000|2021-06-08 11:40:00|12396.7|12394.7|12399|12397|12399|12397|12396.7|12394.7|1395
1623152700000|2021-06-08 11:45:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1472
1623153000000|2021-06-08 11:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1135
1623153300000|2021-06-08 11:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|903
1623153600000|2021-06-08 12:00:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|3810
1623153900000|2021-06-08 12:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|3509
1623154200000|2021-06-08 12:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1855
1623154500000|2021-06-08 12:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|773
1623154800000|2021-06-08 12:20:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|4108
1623155100000|2021-06-08 12:25:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|2933
1623155400000|2021-06-08 12:30:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|27296
1623155700000|2021-06-08 12:35:00|12405.3|12403.3|12407.6|12405.6|12408.4|12406.4|12405.3|12403.3|12036
1623156000000|2021-06-08 12:40:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|9404
1623156300000|2021-06-08 12:45:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|4807
1623156600000|2021-06-08 12:50:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|5099
1623156900000|2021-06-08 12:55:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|6221
1623157200000|2021-06-08 13:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3988
1623157500000|2021-06-08 13:05:00|12403|12401|12400.6|12398.6|12403|12401|12400.6|12398.6|3998
1623157800000|2021-06-08 13:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1248
1623158100000|2021-06-08 13:15:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|6818
1623158400000|2021-06-08 13:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3888
1623158700000|2021-06-08 13:25:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|1690
1623159000000|2021-06-08 13:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1657
1623159300000|2021-06-08 13:35:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399|12397|2547
1623159600000|2021-06-08 13:40:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|3218
1623159900000|2021-06-08 13:45:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1879
1623160200000|2021-06-08 13:50:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1883
1623160500000|2021-06-08 13:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|3160
1623160800000|2021-06-08 14:00:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|3158
1623161100000|2021-06-08 14:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1979
1623161400000|2021-06-08 14:10:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1112
1623161700000|2021-06-08 14:15:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1150
1623162000000|2021-06-08 14:20:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1160
1623162300000|2021-06-08 14:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1542
1623162600000|2021-06-08 14:30:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1814
1623162900000|2021-06-08 14:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|4807
1623163200000|2021-06-08 14:40:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|5838
1623163500000|2021-06-08 14:45:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2333
1623163800000|2021-06-08 14:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|839
1623164100000|2021-06-08 14:55:00|||||||||382
1623164400000|2021-06-08 15:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|2897
1623164700000|2021-06-08 15:05:00|12399|12397|12399|12397|12399|12397|12399|12397|417
1623165000000|2021-06-08 15:10:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1153
1623165300000|2021-06-08 15:15:00|||||||||685
1623165600000|2021-06-08 15:20:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|8283
1623165900000|2021-06-08 15:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1896
1623166200000|2021-06-08 15:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2837
1623166500000|2021-06-08 15:35:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|2412
1623166800000|2021-06-08 15:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|665
1623167100000|2021-06-08 15:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2004
1623167400000|2021-06-08 15:50:00|||||||||265
1623167700000|2021-06-08 15:55:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|767
1623168000000|2021-06-08 16:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1092
1623168300000|2021-06-08 16:05:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1039
1623168600000|2021-06-08 16:10:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|2181
1623168900000|2021-06-08 16:15:00|||||||||305
1623169200000|2021-06-08 16:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1758
1623169500000|2021-06-08 16:25:00|||||||||110
1623169800000|2021-06-08 16:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|742
1623170100000|2021-06-08 16:35:00|||||||||623
1623170400000|2021-06-08 16:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|415
1623170700000|2021-06-08 16:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|606
1623171000000|2021-06-08 16:50:00|||||||||393
1623171300000|2021-06-08 16:55:00|||||||||3729
1623171600000|2021-06-08 17:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|4187
1623171900000|2021-06-08 17:05:00|||||||||654
1623172200000|2021-06-08 17:10:00|||||||||990
1623172500000|2021-06-08 17:15:00|||||||||1066
1623172800000|2021-06-08 17:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2221
1623173100000|2021-06-08 17:25:00|||||||||682
1623173400000|2021-06-08 17:30:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|999
1623173700000|2021-06-08 17:35:00|||||||||255
1623174000000|2021-06-08 17:40:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1058
1623174300000|2021-06-08 17:45:00|||||||||529
1623174600000|2021-06-08 17:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|827
1623174900000|2021-06-08 17:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1273
1623175200000|2021-06-08 18:00:00|||||||||517
1623175500000|2021-06-08 18:05:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|955
1623175800000|2021-06-08 18:10:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|2484
1623176100000|2021-06-08 18:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2606
1623176400000|2021-06-08 18:20:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1025
1623176700000|2021-06-08 18:25:00|||||||||639
1623177000000|2021-06-08 18:30:00|12403|12401|12403|12401|12403|12401|12403|12401|1363
1623177300000|2021-06-08 18:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2208
1623177600000|2021-06-08 18:40:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|2458
1623177900000|2021-06-08 18:45:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|924
1623178200000|2021-06-08 18:50:00|12403|12401|12403|12401|12403|12401|12403|12401|869
1623178500000|2021-06-08 18:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|5069
1623178800000|2021-06-08 19:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1128
1623179100000|2021-06-08 19:05:00|||||||||752
1623179400000|2021-06-08 19:10:00|||||||||662
1623179700000|2021-06-08 19:15:00|||||||||453
1623180000000|2021-06-08 19:20:00|12403|12401|12403|12401|12403|12401|12403|12401|889
1623180300000|2021-06-08 19:25:00|||||||||505
1623180600000|2021-06-08 19:30:00|||||||||1866
1623180900000|2021-06-08 19:35:00|||||||||1092
1623181200000|2021-06-08 19:40:00|||||||||485
1623181500000|2021-06-08 19:45:00|||||||||830
1623181800000|2021-06-08 19:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|592
1623182100000|2021-06-08 19:55:00|||||||||4260
1623182400000|2021-06-08 20:00:00|12401.4|12399.4|12401.4|12399.4|12401.8|12399.8|12401.4|12399.4|2243
1623182700000|2021-06-08 20:05:00|||||||||329
1623183000000|2021-06-08 20:10:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2778
1623183300000|2021-06-08 20:15:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|995
1623183600000|2021-06-08 20:20:00|||||||||562
1623183900000|2021-06-08 20:25:00|||||||||4511
1623184200000|2021-06-08 20:30:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|3172
1623184500000|2021-06-08 20:35:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|954
1623184800000|2021-06-08 20:40:00|12399|12397|12399|12397|12399|12397|12399|12397|1151
1623185100000|2021-06-08 20:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2491
1623185400000|2021-06-08 20:50:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2290
1623185700000|2021-06-08 20:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|1252
1623189600000|2021-06-08 22:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|121
1623189900000|2021-06-08 22:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|26
1623190200000|2021-06-08 22:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|10
1623190500000|2021-06-08 22:15:00|||||||||3
1623190800000|2021-06-08 22:20:00|||||||||83
1623191100000|2021-06-08 22:25:00|||||||||3
1623191400000|2021-06-08 22:30:00|||||||||5
1623191700000|2021-06-08 22:35:00|||||||||15
1623192000000|2021-06-08 22:40:00|||||||||36
1623192300000|2021-06-08 22:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|134
1623192600000|2021-06-08 22:50:00|||||||||23
1623192900000|2021-06-08 22:55:00|||||||||26
1623193200000|2021-06-08 23:00:00|||||||||178
1623193500000|2021-06-08 23:05:00|12399|12397|12399|12397|12399|12397|12399|12397|918
1623193800000|2021-06-08 23:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|315
1623194100000|2021-06-08 23:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|161
1623194400000|2021-06-08 23:20:00|||||||||177
1623194700000|2021-06-08 23:25:00|||||||||9
1623195000000|2021-06-08 23:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|209
1623195300000|2021-06-08 23:35:00|||||||||11
1623195600000|2021-06-08 23:40:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|384
1623195900000|2021-06-08 23:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|435
1623196200000|2021-06-08 23:50:00|||||||||108
1623196500000|2021-06-08 23:55:00|||||||||11
1623196800000|2021-06-09 00:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|259
1623197100000|2021-06-09 00:05:00|||||||||57
1623197400000|2021-06-09 00:10:00|||||||||79
1623197700000|2021-06-09 00:15:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|495
1623198000000|2021-06-09 00:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|120
1623198300000|2021-06-09 00:25:00|||||||||84
1623198600000|2021-06-09 00:30:00|||||||||158
1623198900000|2021-06-09 00:35:00|||||||||8
1623199200000|2021-06-09 00:40:00|||||||||11
1623199500000|2021-06-09 00:45:00|||||||||215
1623199800000|2021-06-09 00:50:00|||||||||9
1623200100000|2021-06-09 00:55:00|||||||||681
1623200400000|2021-06-09 01:00:00|||||||||61
1623200700000|2021-06-09 01:05:00|||||||||18
1623201000000|2021-06-09 01:10:00|||||||||52
1623201300000|2021-06-09 01:15:00|||||||||52
1623201600000|2021-06-09 01:20:00|||||||||37
1623201900000|2021-06-09 01:25:00|||||||||73
1623202200000|2021-06-09 01:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|461
1623202500000|2021-06-09 01:35:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|271
1623202800000|2021-06-09 01:40:00|||||||||41
1623203100000|2021-06-09 01:45:00|||||||||32
1623203400000|2021-06-09 01:50:00|||||||||133
1623203700000|2021-06-09 01:55:00|||||||||47
1623204000000|2021-06-09 02:00:00|||||||||251
1623204300000|2021-06-09 02:05:00|||||||||101
1623204600000|2021-06-09 02:10:00|||||||||71
1623204900000|2021-06-09 02:15:00|||||||||127
1623205200000|2021-06-09 02:20:00|||||||||58
1623205500000|2021-06-09 02:25:00|||||||||30
1623205800000|2021-06-09 02:30:00|||||||||41
1623206100000|2021-06-09 02:35:00|||||||||71
1623206400000|2021-06-09 02:40:00|||||||||60
1623206700000|2021-06-09 02:45:00|||||||||77
1623207000000|2021-06-09 02:50:00|||||||||431
1623207300000|2021-06-09 02:55:00|||||||||83
1623207600000|2021-06-09 03:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1172
1623207900000|2021-06-09 03:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1267
1623208200000|2021-06-09 03:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|296
1623208500000|2021-06-09 03:15:00|||||||||3
1623208800000|2021-06-09 03:20:00|||||||||51
1623209100000|2021-06-09 03:25:00|||||||||58
1623209400000|2021-06-09 03:30:00|||||||||50
1623209700000|2021-06-09 03:35:00|||||||||47
1623210000000|2021-06-09 03:40:00|||||||||54
1623210300000|2021-06-09 03:45:00|||||||||3
1623210600000|2021-06-09 03:50:00|||||||||72
1623210900000|2021-06-09 03:55:00|||||||||27
1623211200000|2021-06-09 04:00:00|||||||||52
1623211500000|2021-06-09 04:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|601
1623211800000|2021-06-09 04:10:00|||||||||1
1623212400000|2021-06-09 04:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|268
1623212700000|2021-06-09 04:25:00|||||||||54
1623213000000|2021-06-09 04:30:00|||||||||63
1623213300000|2021-06-09 04:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|27
1623213600000|2021-06-09 04:40:00|||||||||18
1623213900000|2021-06-09 04:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|248
1623214200000|2021-06-09 04:50:00|||||||||41
1623214500000|2021-06-09 04:55:00|||||||||45
1623214800000|2021-06-09 05:00:00|||||||||12
1623215100000|2021-06-09 05:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|97
1623215400000|2021-06-09 05:10:00|12401|12399|12400.6|12398.6|12401|12399|12400.6|12398.6|357
1623215700000|2021-06-09 05:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|340
1623216000000|2021-06-09 05:20:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|238
1623216300000|2021-06-09 05:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|106
1623216600000|2021-06-09 05:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|301
1623216900000|2021-06-09 05:35:00|||||||||163
1623217200000|2021-06-09 05:40:00|||||||||7
1623217500000|2021-06-09 05:45:00|||||||||81
1623217800000|2021-06-09 05:50:00|||||||||47
1623218100000|2021-06-09 05:55:00|||||||||92
1623218400000|2021-06-09 06:00:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|369
1623218700000|2021-06-09 06:05:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|737
1623219000000|2021-06-09 06:10:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|145
1623219300000|2021-06-09 06:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|488
1623219600000|2021-06-09 06:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|103
1623219900000|2021-06-09 06:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|166
1623220200000|2021-06-09 06:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|542
1623220500000|2021-06-09 06:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401|12399|971
1623220800000|2021-06-09 06:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|489
1623221100000|2021-06-09 06:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|585
1623221400000|2021-06-09 06:50:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|431
1623221700000|2021-06-09 06:55:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|538
1623222000000|2021-06-09 07:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|515
1623222300000|2021-06-09 07:05:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1271
1623222600000|2021-06-09 07:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|122
1623222900000|2021-06-09 07:15:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|650
1623223200000|2021-06-09 07:20:00|||||||||24
1623223500000|2021-06-09 07:25:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|81
1623223800000|2021-06-09 07:30:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1005
1623224100000|2021-06-09 07:35:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1258
1623224400000|2021-06-09 07:40:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|224
1623224700000|2021-06-09 07:45:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|656
1623225000000|2021-06-09 07:50:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|249
1623225300000|2021-06-09 07:55:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|899
1623225600000|2021-06-09 08:00:00|12406.9|12404.9|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|1871
1623225900000|2021-06-09 08:05:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2506
1623226200000|2021-06-09 08:10:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|1152
1623226500000|2021-06-09 08:15:00|12410.4|12408.4|12410|12408|12410.4|12408.4|12409.2|12407.2|1276
1623226800000|2021-06-09 08:20:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|844
1623227100000|2021-06-09 08:25:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|765
1623227400000|2021-06-09 08:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|242
1623227700000|2021-06-09 08:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|920
1623228000000|2021-06-09 08:40:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1260
1623228300000|2021-06-09 08:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|488
1623228600000|2021-06-09 08:50:00|||||||||16
1623228900000|2021-06-09 08:55:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|476
1623229200000|2021-06-09 09:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|183
1623229500000|2021-06-09 09:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|365
1623229800000|2021-06-09 09:10:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|477
1623230100000|2021-06-09 09:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|515
1623230400000|2021-06-09 09:20:00|||||||||237
1623230700000|2021-06-09 09:25:00|||||||||44
1623231000000|2021-06-09 09:30:00|||||||||49
1623231300000|2021-06-09 09:35:00|||||||||290
1623231600000|2021-06-09 09:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|537
1623231900000|2021-06-09 09:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|759
1623232200000|2021-06-09 09:50:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|635
1623232500000|2021-06-09 09:55:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1036
1623232800000|2021-06-09 10:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|375
1623233100000|2021-06-09 10:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|832
1623233400000|2021-06-09 10:10:00|||||||||107
1623233700000|2021-06-09 10:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|710
1623234000000|2021-06-09 10:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|734
1623234300000|2021-06-09 10:25:00|||||||||28
1623234600000|2021-06-09 10:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|946
1623234900000|2021-06-09 10:35:00|||||||||204
1623235200000|2021-06-09 10:40:00|||||||||13
1623235500000|2021-06-09 10:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|758
1623235800000|2021-06-09 10:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|775
1623236100000|2021-06-09 10:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|428
1623236400000|2021-06-09 11:00:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1464
1623236700000|2021-06-09 11:05:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|676
1623237000000|2021-06-09 11:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|845
1623237300000|2021-06-09 11:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|124
1623237600000|2021-06-09 11:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1655
1623237900000|2021-06-09 11:25:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|4666
1623238200000|2021-06-09 11:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|423
1623238500000|2021-06-09 11:35:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1848
1623238800000|2021-06-09 11:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2178
1623239100000|2021-06-09 11:45:00|12414.3|12412.3|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1522
1623239400000|2021-06-09 11:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1119
1623239700000|2021-06-09 11:55:00|||||||||697
1623240000000|2021-06-09 12:00:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1674
1623240300000|2021-06-09 12:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2624
1623240600000|2021-06-09 12:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|3662
1623240900000|2021-06-09 12:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1528
1623241200000|2021-06-09 12:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|776
1623241500000|2021-06-09 12:25:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|3917
1623241800000|2021-06-09 12:30:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|4236
1623242100000|2021-06-09 12:35:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|3881
1623242400000|2021-06-09 12:40:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|7711
1623242700000|2021-06-09 12:45:00|12419|12417|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|15025
1623243000000|2021-06-09 12:50:00|12419.8|12417.8|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|2315
1623243300000|2021-06-09 12:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1306
1623243600000|2021-06-09 13:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4386
1623243900000|2021-06-09 13:05:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|868
1623244200000|2021-06-09 13:10:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|4787
1623244500000|2021-06-09 13:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1912
1623244800000|2021-06-09 13:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1288
1623245100000|2021-06-09 13:25:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1477
1623245400000|2021-06-09 13:30:00|12420.1|12418.1|12422.5|12420.5|12423.3|12421.3|12420.1|12418.1|12089
1623245700000|2021-06-09 13:35:00|12423.3|12421.3|12424|12422|12424|12422|12422.5|12420.5|3376
1623246000000|2021-06-09 13:40:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|2284
1623246300000|2021-06-09 13:45:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|3823
1623246600000|2021-06-09 13:50:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|3880
1623246900000|2021-06-09 13:55:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|3749
1623247200000|2021-06-09 14:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2964
1623247500000|2021-06-09 14:05:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|4335
1623247800000|2021-06-09 14:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|5344
1623248100000|2021-06-09 14:15:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|5286
1623248400000|2021-06-09 14:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|5116
1623248700000|2021-06-09 14:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|161
1623249000000|2021-06-09 14:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1993
1623249300000|2021-06-09 14:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1598
1623249600000|2021-06-09 14:40:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|3613
1623249900000|2021-06-09 14:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|5187
1623250200000|2021-06-09 14:50:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2721
1623250500000|2021-06-09 14:55:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|674
1623250800000|2021-06-09 15:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1932
1623251100000|2021-06-09 15:05:00|||||||||1435
1623251400000|2021-06-09 15:10:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|2872
1623251700000|2021-06-09 15:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1755
1623252000000|2021-06-09 15:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|507
1623252300000|2021-06-09 15:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|949
1623252600000|2021-06-09 15:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1515
1623252900000|2021-06-09 15:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|10122
1623253200000|2021-06-09 15:40:00|||||||||1220
1623253500000|2021-06-09 15:45:00|||||||||464
1623253800000|2021-06-09 15:50:00|||||||||1260
1623254100000|2021-06-09 15:55:00|||||||||166
1623254400000|2021-06-09 16:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|6154
1623254700000|2021-06-09 16:05:00|||||||||1251
1623255000000|2021-06-09 16:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2595
1623255300000|2021-06-09 16:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|897
1623255600000|2021-06-09 16:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|808
1623255900000|2021-06-09 16:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|2385
1623256200000|2021-06-09 16:30:00|||||||||1365
1623256500000|2021-06-09 16:35:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1999
1623256800000|2021-06-09 16:40:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1977
1623257100000|2021-06-09 16:45:00|||||||||607
1623257400000|2021-06-09 16:50:00|12410|12408|12410|12408|12410|12408|12410|12408|1060
1623257700000|2021-06-09 16:55:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|5378
1623258000000|2021-06-09 17:00:00|12411.5|12409.5|12413.9|12411.9|12416.2|12414.2|12410.8|12408.8|4722
1623258300000|2021-06-09 17:05:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2090
1623258600000|2021-06-09 17:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2397
1623258900000|2021-06-09 17:15:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|2261
1623259200000|2021-06-09 17:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1099
1623259500000|2021-06-09 17:25:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|509
1623259800000|2021-06-09 17:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|992
1623260100000|2021-06-09 17:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|428
1623260400000|2021-06-09 17:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1280
1623260700000|2021-06-09 17:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1854
1623261000000|2021-06-09 17:50:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1809
1623261300000|2021-06-09 17:55:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|166
1623261600000|2021-06-09 18:00:00|||||||||103
1623261900000|2021-06-09 18:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|357
1623262200000|2021-06-09 18:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|609
1623262500000|2021-06-09 18:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3120
1623262800000|2021-06-09 18:20:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2328
1623263100000|2021-06-09 18:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2035
1623263400000|2021-06-09 18:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|1202
1623263700000|2021-06-09 18:35:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1052
1623264000000|2021-06-09 18:40:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|687
1623264300000|2021-06-09 18:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|997
1623264600000|2021-06-09 18:50:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1283
1623264900000|2021-06-09 18:55:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|3090
1623265200000|2021-06-09 19:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|954
1623265500000|2021-06-09 19:05:00|12415.8|12413.8|12415.5|12413.5|12415.8|12413.8|12415.5|12413.5|549
1623265800000|2021-06-09 19:10:00|12414.7|12412.7|12414.7|12412.7|12415.1|12413.1|12413.9|12411.9|1500
1623266100000|2021-06-09 19:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|263
1623266400000|2021-06-09 19:20:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2105
1623266700000|2021-06-09 19:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|349
1623267000000|2021-06-09 19:30:00|||||||||2194
1623267300000|2021-06-09 19:35:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2677
1623267600000|2021-06-09 19:40:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1185
1623267900000|2021-06-09 19:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|642
1623268200000|2021-06-09 19:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|929
1623268500000|2021-06-09 19:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1798
1623268800000|2021-06-09 20:00:00|||||||||758
1623269100000|2021-06-09 20:05:00|||||||||387
1623269400000|2021-06-09 20:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3123
1623269700000|2021-06-09 20:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|873
1623270000000|2021-06-09 20:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1066
1623270300000|2021-06-09 20:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1960
1623270600000|2021-06-09 20:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|2198
1623270900000|2021-06-09 20:35:00|||||||||2005
1623271200000|2021-06-09 20:40:00|||||||||517
1623271500000|2021-06-09 20:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1445
1623271800000|2021-06-09 20:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|763
1623272100000|2021-06-09 20:55:00|||||||||2620
1623276000000|2021-06-09 22:00:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|790
1623276600000|2021-06-09 22:10:00|||||||||53
1623277200000|2021-06-09 22:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|341
1623277800000|2021-06-09 22:30:00|||||||||30
1623278100000|2021-06-09 22:35:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.9|12409.9|258
1623278400000|2021-06-09 22:40:00|||||||||13
1623278700000|2021-06-09 22:45:00|||||||||24
1623279000000|2021-06-09 22:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|196
1623279300000|2021-06-09 22:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|144
1623279600000|2021-06-09 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.5|12411.5|388
1623279900000|2021-06-09 23:05:00|||||||||1
1623280200000|2021-06-09 23:10:00|||||||||201
1623280500000|2021-06-09 23:15:00|||||||||3
1623280800000|2021-06-09 23:20:00|||||||||252
1623281100000|2021-06-09 23:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|158
1623281400000|2021-06-09 23:30:00|||||||||5
1623281700000|2021-06-09 23:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|750
1623282000000|2021-06-09 23:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|951
1623282300000|2021-06-09 23:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|178
1623282600000|2021-06-09 23:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|418
1623282900000|2021-06-09 23:55:00|||||||||35
1623283200000|2021-06-10 00:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|465
1623283500000|2021-06-10 00:05:00|||||||||13
1623283800000|2021-06-10 00:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|443
1623284100000|2021-06-10 00:15:00|||||||||2
1623284400000|2021-06-10 00:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|37
1623284700000|2021-06-10 00:25:00|||||||||18
1623285000000|2021-06-10 00:30:00|||||||||102
1623285300000|2021-06-10 00:35:00|||||||||30
1623285600000|2021-06-10 00:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|808
1623285900000|2021-06-10 00:45:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|380
1623286200000|2021-06-10 00:50:00|||||||||7
1623286500000|2021-06-10 00:55:00|||||||||22
1623286800000|2021-06-10 01:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|749
1623287100000|2021-06-10 01:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|293
1623287400000|2021-06-10 01:10:00|||||||||65
1623287700000|2021-06-10 01:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|91
1623288000000|2021-06-10 01:20:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|353
1623288300000|2021-06-10 01:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|181
1623288600000|2021-06-10 01:30:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1513
1623288900000|2021-06-10 01:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|453
1623289200000|2021-06-10 01:40:00|||||||||343
1623289500000|2021-06-10 01:45:00|||||||||14
1623289800000|2021-06-10 01:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|33
1623290100000|2021-06-10 01:55:00|||||||||67
1623290400000|2021-06-10 02:00:00|||||||||12
1623290700000|2021-06-10 02:05:00|||||||||10
1623291000000|2021-06-10 02:10:00|||||||||10
1623291300000|2021-06-10 02:15:00|||||||||368
1623291600000|2021-06-10 02:20:00|||||||||9
1623291900000|2021-06-10 02:25:00|||||||||669
1623292200000|2021-06-10 02:30:00|||||||||942
1623292500000|2021-06-10 02:35:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1193
1623292800000|2021-06-10 02:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|300
1623293100000|2021-06-10 02:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|401
1623293400000|2021-06-10 02:50:00|||||||||153
1623293700000|2021-06-10 02:55:00|||||||||255
1623294000000|2021-06-10 03:00:00|||||||||12
1623294300000|2021-06-10 03:05:00|||||||||4
1623294600000|2021-06-10 03:10:00|||||||||6
1623294900000|2021-06-10 03:15:00|||||||||3
1623295200000|2021-06-10 03:20:00|||||||||354
1623295500000|2021-06-10 03:25:00|||||||||5
1623295800000|2021-06-10 03:30:00|||||||||14
1623296100000|2021-06-10 03:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|1106
1623296400000|2021-06-10 03:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|561
1623296700000|2021-06-10 03:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|264
1623297000000|2021-06-10 03:50:00|||||||||7
1623297300000|2021-06-10 03:55:00|||||||||19
1623297600000|2021-06-10 04:00:00|||||||||6
1623297900000|2021-06-10 04:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|732
1623298200000|2021-06-10 04:10:00|||||||||31
1623298500000|2021-06-10 04:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|316
1623298800000|2021-06-10 04:20:00|||||||||49
1623299100000|2021-06-10 04:25:00|||||||||142
1623299400000|2021-06-10 04:30:00|||||||||2
1623299700000|2021-06-10 04:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|327
1623300000000|2021-06-10 04:40:00|||||||||1
1623300600000|2021-06-10 04:50:00|||||||||64
1623301200000|2021-06-10 05:00:00|||||||||117
1623301500000|2021-06-10 05:05:00|||||||||8
1623301800000|2021-06-10 05:10:00|||||||||21
1623302100000|2021-06-10 05:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|81
1623302400000|2021-06-10 05:20:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|138
1623302700000|2021-06-10 05:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|406
1623303000000|2021-06-10 05:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|597
1623303300000|2021-06-10 05:35:00|12413.9|12411.9|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|90
1623303600000|2021-06-10 05:40:00|||||||||111
1623303900000|2021-06-10 05:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|509
1623304200000|2021-06-10 05:50:00|||||||||6
1623304500000|2021-06-10 05:55:00|||||||||59
1623304800000|2021-06-10 06:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|754
1623305100000|2021-06-10 06:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|488
1623305400000|2021-06-10 06:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|508
1623305700000|2021-06-10 06:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|828
1623306000000|2021-06-10 06:20:00|||||||||282
1623306300000|2021-06-10 06:25:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|330
1623306600000|2021-06-10 06:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|246
1623306900000|2021-06-10 06:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|769
1623307200000|2021-06-10 06:40:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|275
1623307500000|2021-06-10 06:45:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|470
1623307800000|2021-06-10 06:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|208
1623308100000|2021-06-10 06:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|193
1623308400000|2021-06-10 07:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|761
1623308700000|2021-06-10 07:05:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|800
1623309000000|2021-06-10 07:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|2296
1623309300000|2021-06-10 07:15:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1332
1623309600000|2021-06-10 07:20:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|2433
1623309900000|2021-06-10 07:25:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|1138
1623310200000|2021-06-10 07:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|815
1623310500000|2021-06-10 07:35:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|912
1623310800000|2021-06-10 07:40:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|763
1623311100000|2021-06-10 07:45:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|653
1623311400000|2021-06-10 07:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|765
1623311700000|2021-06-10 07:55:00|12410|12408|12407.6|12405.6|12410.8|12408.8|12407.6|12405.6|2925
1623312000000|2021-06-10 08:00:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|1049
1623312300000|2021-06-10 08:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|210
1623312600000|2021-06-10 08:10:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|792
1623312900000|2021-06-10 08:15:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|179
1623313200000|2021-06-10 08:20:00|||||||||32
1623313500000|2021-06-10 08:25:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|493
1623313800000|2021-06-10 08:30:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|665
1623314100000|2021-06-10 08:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|228
1623314400000|2021-06-10 08:40:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|730
1623314700000|2021-06-10 08:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|757
1623315000000|2021-06-10 08:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2781
1623315300000|2021-06-10 08:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|628
1623315600000|2021-06-10 09:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|704
1623315900000|2021-06-10 09:05:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|184
1623316200000|2021-06-10 09:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|526
1623316500000|2021-06-10 09:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|904
1623316800000|2021-06-10 09:20:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|290
1623317100000|2021-06-10 09:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|241
1623317400000|2021-06-10 09:30:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|682
1623317700000|2021-06-10 09:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|372
1623318000000|2021-06-10 09:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|617
1623318300000|2021-06-10 09:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|455
1623318600000|2021-06-10 09:50:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|615
1623318900000|2021-06-10 09:55:00|||||||||150
1623319200000|2021-06-10 10:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|526
1623319500000|2021-06-10 10:05:00|||||||||224
1623319800000|2021-06-10 10:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|781
1623320100000|2021-06-10 10:15:00|12407.3|12405.3|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|332
1623320400000|2021-06-10 10:20:00|12407.3|12405.3|12406.9|12404.9|12407.3|12405.3|12406.9|12404.9|591
1623320700000|2021-06-10 10:25:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|761
1623321000000|2021-06-10 10:30:00|12406.5|12404.5|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1401
1623321300000|2021-06-10 10:35:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1015
1623321600000|2021-06-10 10:40:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|225
1623321900000|2021-06-10 10:45:00|||||||||268
1623322200000|2021-06-10 10:50:00|||||||||703
1623322500000|2021-06-10 10:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|415
1623322800000|2021-06-10 11:00:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|671
1623323100000|2021-06-10 11:05:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|735
1623323400000|2021-06-10 11:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|795
1623323700000|2021-06-10 11:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|160
1623324000000|2021-06-10 11:20:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|479
1623324300000|2021-06-10 11:25:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1286
1623324600000|2021-06-10 11:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408|12406|1093
1623324900000|2021-06-10 11:35:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|485
1623325200000|2021-06-10 11:40:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1712
1623325500000|2021-06-10 11:45:00|12407.6|12405.6|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2432
1623325800000|2021-06-10 11:50:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1533
1623326100000|2021-06-10 11:55:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1370
1623326400000|2021-06-10 12:00:00|12404.5|12402.5|12403|12401|12405.3|12403.3|12403|12401|5036
1623326700000|2021-06-10 12:05:00|12403.7|12401.7|12405.3|12403.3|12406.1|12404.1|12403|12401|3785
1623327000000|2021-06-10 12:10:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2619
1623327300000|2021-06-10 12:15:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1948
1623327600000|2021-06-10 12:20:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|3834
1623327900000|2021-06-10 12:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|3708
1623328200000|2021-06-10 12:30:00|12407.3|12405.3|12401.4|12399.4|12407.3|12405.3|12395.9|12393.9|19545
1623328500000|2021-06-10 12:35:00|12400.6|12398.6|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|9680
1623328800000|2021-06-10 12:40:00|12395.9|12393.9|12390.5|12388.5|12396.7|12394.7|12389.7|12387.7|12610
1623329100000|2021-06-10 12:45:00|12389.7|12387.7|12395.1|12393.1|12395.1|12393.1|12388.1|12386.1|7334
1623329400000|2021-06-10 12:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|5696
1623329700000|2021-06-10 12:55:00|12395.9|12393.9|12400.6|12398.6|12400.6|12398.6|12395.9|12393.9|9327
1623330000000|2021-06-10 13:00:00|12401.4|12399.4|12399|12397|12402.2|12400.2|12399|12397|9095
1623330300000|2021-06-10 13:05:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|4739
1623330600000|2021-06-10 13:10:00|12398.3|12396.3|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|5221
1623330900000|2021-06-10 13:15:00|12400.6|12398.6|12402.6|12400.6|12403|12401|12400.6|12398.6|4778
1623331200000|2021-06-10 13:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|4454
1623331500000|2021-06-10 13:25:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|4363
1623331800000|2021-06-10 13:30:00|12401.8|12399.8|12403|12401|12403.7|12401.7|12400.6|12398.6|7010
1623332100000|2021-06-10 13:35:00|12403.3|12401.3|12407.6|12405.6|12408.4|12406.4|12403.3|12401.3|10721
1623332400000|2021-06-10 13:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|6418
1623332700000|2021-06-10 13:45:00|12409.2|12407.2|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|9934
1623333000000|2021-06-10 13:50:00|12411.5|12409.5|12415.5|12413.5|12415.5|12413.5|12411.5|12409.5|5936
1623333300000|2021-06-10 13:55:00|12414.7|12412.7|12411.5|12409.5|12415.5|12413.5|12411.5|12409.5|12227
1623333600000|2021-06-10 14:00:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|2725
1623333900000|2021-06-10 14:05:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|3044
1623334200000|2021-06-10 14:10:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|5113
1623334500000|2021-06-10 14:15:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|730
1623334800000|2021-06-10 14:20:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2479
1623335100000|2021-06-10 14:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|3037
1623335400000|2021-06-10 14:30:00|12415.5|12413.5|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|10749
1623335700000|2021-06-10 14:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2512
1623336000000|2021-06-10 14:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|3643
1623336300000|2021-06-10 14:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2439
1623336600000|2021-06-10 14:50:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2417
1623336900000|2021-06-10 14:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1944
1623337200000|2021-06-10 15:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1141
1623337500000|2021-06-10 15:05:00|12413.5|12411.5|12417|12415|12417.8|12415.8|12413.1|12411.1|2543
1623337800000|2021-06-10 15:10:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|2661
1623338100000|2021-06-10 15:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|4625
1623338400000|2021-06-10 15:20:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1474
1623338700000|2021-06-10 15:25:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|943
1623339000000|2021-06-10 15:30:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1441
1623339300000|2021-06-10 15:35:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|3431
1623339600000|2021-06-10 15:40:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12414.7|12412.7|4299
1623339900000|2021-06-10 15:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1322
1623340200000|2021-06-10 15:50:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|4958
1623340500000|2021-06-10 15:55:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|3099
1623340800000|2021-06-10 16:00:00|12419|12417|12419.4|12417.4|12420.1|12418.1|12419|12417|5866
1623341100000|2021-06-10 16:05:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|8024
1623341400000|2021-06-10 16:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|5704
1623341700000|2021-06-10 16:15:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|3579
1623342000000|2021-06-10 16:20:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|2678
1623342300000|2021-06-10 16:25:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|1133
1623342600000|2021-06-10 16:30:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|3352
1623342900000|2021-06-10 16:35:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1566
1623343200000|2021-06-10 16:40:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1517
1623343500000|2021-06-10 16:45:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1514
1623343800000|2021-06-10 16:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1832
1623344100000|2021-06-10 16:55:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|2861
1623344400000|2021-06-10 17:00:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|3809
1623344700000|2021-06-10 17:05:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12416.2|12414.2|4880
1623345000000|2021-06-10 17:10:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|4487
1623345300000|2021-06-10 17:15:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|1788
1623345600000|2021-06-10 17:20:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3616
1623345900000|2021-06-10 17:25:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1962
1623346200000|2021-06-10 17:30:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|735
1623346500000|2021-06-10 17:35:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|2294
1623346800000|2021-06-10 17:40:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|1350
1623347100000|2021-06-10 17:45:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|458
1623347400000|2021-06-10 17:50:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|337
1623347700000|2021-06-10 17:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2002
1623348000000|2021-06-10 18:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1574
1623348300000|2021-06-10 18:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1082
1623348600000|2021-06-10 18:10:00|||||||||362
1623348900000|2021-06-10 18:15:00|||||||||404
1623349200000|2021-06-10 18:20:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|859
1623349500000|2021-06-10 18:25:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|780
1623349800000|2021-06-10 18:30:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|416
1623350100000|2021-06-10 18:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|3591
1623350400000|2021-06-10 18:40:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|154
1623350700000|2021-06-10 18:45:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|721
1623351000000|2021-06-10 18:50:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|5127
1623351300000|2021-06-10 18:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3806
1623351600000|2021-06-10 19:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|4367
1623351900000|2021-06-10 19:05:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1556
1623352200000|2021-06-10 19:10:00|12422.5|12420.5|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|9996
1623352500000|2021-06-10 19:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1577
1623352800000|2021-06-10 19:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|1544
1623353100000|2021-06-10 19:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1979
1623353400000|2021-06-10 19:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|2158
1623353700000|2021-06-10 19:35:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|2461
1623354000000|2021-06-10 19:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|1049
1623354300000|2021-06-10 19:45:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2368
1623354600000|2021-06-10 19:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|1862
1623354900000|2021-06-10 19:55:00|12426|12424|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|6566
1623355200000|2021-06-10 20:00:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|5628
1623355500000|2021-06-10 20:05:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1860
1623355800000|2021-06-10 20:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1339
1623356100000|2021-06-10 20:15:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|1373
1623356400000|2021-06-10 20:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2609
1623356700000|2021-06-10 20:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|851
1623357000000|2021-06-10 20:30:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1951
1623357300000|2021-06-10 20:35:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|691
1623357600000|2021-06-10 20:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|640
1623357900000|2021-06-10 20:45:00|||||||||483
1623358200000|2021-06-10 20:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|3496
1623358500000|2021-06-10 20:55:00|||||||||2394
1623362400000|2021-06-10 22:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|713
1623362700000|2021-06-10 22:05:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|138
1623363000000|2021-06-10 22:10:00|||||||||13
1623363600000|2021-06-10 22:20:00|||||||||213
1623363900000|2021-06-10 22:25:00|||||||||19
1623364200000|2021-06-10 22:30:00|12428|12426|12428|12426|12428|12426|12428|12426|415
1623364500000|2021-06-10 22:35:00|||||||||39
1623364800000|2021-06-10 22:40:00|||||||||49
1623365100000|2021-06-10 22:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|228
1623365400000|2021-06-10 22:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|90
1623365700000|2021-06-10 22:55:00|||||||||165
1623366000000|2021-06-10 23:00:00|||||||||10
1623366300000|2021-06-10 23:05:00|||||||||45
1623366600000|2021-06-10 23:10:00|||||||||16
1623366900000|2021-06-10 23:15:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|318
1623367200000|2021-06-10 23:20:00|||||||||105
1623367500000|2021-06-10 23:25:00|||||||||38
1623367800000|2021-06-10 23:30:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|812
1623368100000|2021-06-10 23:35:00|||||||||51
1623368400000|2021-06-10 23:40:00|||||||||11
1623368700000|2021-06-10 23:45:00|||||||||35
1623369000000|2021-06-10 23:50:00|||||||||58
1623369300000|2021-06-10 23:55:00|12428|12426|12428|12426|12428|12426|12428|12426|17
1623369600000|2021-06-11 00:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|537
1623369900000|2021-06-11 00:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|619
1623370200000|2021-06-11 00:10:00|||||||||6
1623370500000|2021-06-11 00:15:00|||||||||235
1623370800000|2021-06-11 00:20:00|||||||||118
1623371100000|2021-06-11 00:25:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|315
1623371400000|2021-06-11 00:30:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|39
1623371700000|2021-06-11 00:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|46
1623372000000|2021-06-11 00:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|152
1623372300000|2021-06-11 00:45:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|579
1623372600000|2021-06-11 00:50:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|409
1623372900000|2021-06-11 00:55:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|548
1623373200000|2021-06-11 01:00:00|||||||||5
1623373500000|2021-06-11 01:05:00|||||||||7
1623373800000|2021-06-11 01:10:00|||||||||10
1623374100000|2021-06-11 01:15:00|||||||||104
1623374400000|2021-06-11 01:20:00|||||||||56
1623374700000|2021-06-11 01:25:00|||||||||163
1623375000000|2021-06-11 01:30:00|||||||||107
1623375300000|2021-06-11 01:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|85
1623375600000|2021-06-11 01:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|1164
1623375900000|2021-06-11 01:45:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|309
1623376200000|2021-06-11 01:50:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|212
1623376500000|2021-06-11 01:55:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1426
1623376800000|2021-06-11 02:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1237
1623377100000|2021-06-11 02:05:00|||||||||60
1623377400000|2021-06-11 02:10:00|||||||||523
1623377700000|2021-06-11 02:15:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|242
1623378000000|2021-06-11 02:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|548
1623378300000|2021-06-11 02:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|325
1623378600000|2021-06-11 02:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|570
1623378900000|2021-06-11 02:35:00|||||||||10
1623379200000|2021-06-11 02:40:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|190
1623379500000|2021-06-11 02:45:00|||||||||235
1623379800000|2021-06-11 02:50:00|||||||||67
1623380100000|2021-06-11 02:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|91
1623380400000|2021-06-11 03:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|152
1623380700000|2021-06-11 03:05:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|91
1623381000000|2021-06-11 03:10:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2406
1623381300000|2021-06-11 03:15:00|||||||||5034
1623381600000|2021-06-11 03:20:00|||||||||733
1623381900000|2021-06-11 03:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|196
1623382200000|2021-06-11 03:30:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|590
1623382500000|2021-06-11 03:35:00|||||||||20
1623382800000|2021-06-11 03:40:00|||||||||23
1623383100000|2021-06-11 03:45:00|||||||||59
1623383400000|2021-06-11 03:50:00|||||||||7
1623383700000|2021-06-11 03:55:00|||||||||15
1623384000000|2021-06-11 04:00:00|||||||||203
1623384300000|2021-06-11 04:05:00|||||||||2
1623384600000|2021-06-11 04:10:00|12428|12426|12428|12426|12428|12426|12428|12426|301
1623384900000|2021-06-11 04:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|389
1623385200000|2021-06-11 04:20:00|12428|12426|12428|12426|12428|12426|12428|12426|103
1623385800000|2021-06-11 04:30:00|||||||||93
1623386100000|2021-06-11 04:35:00|||||||||13
1623386400000|2021-06-11 04:40:00|12427.6|12425.6|12427.2|12425.2|12427.6|12425.6|12427.2|12425.2|33
1623386700000|2021-06-11 04:45:00|||||||||11
1623387000000|2021-06-11 04:50:00|||||||||4
1623387300000|2021-06-11 04:55:00|||||||||236
1623387600000|2021-06-11 05:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|574
1623387900000|2021-06-11 05:05:00|||||||||325
1623388200000|2021-06-11 05:10:00|||||||||51
1623388500000|2021-06-11 05:15:00|||||||||41
1623388800000|2021-06-11 05:20:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|214
1623389100000|2021-06-11 05:25:00|||||||||18
1623389400000|2021-06-11 05:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|343
1623389700000|2021-06-11 05:35:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|261
1623390000000|2021-06-11 05:40:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|204
1623390300000|2021-06-11 05:45:00|||||||||174
1623390600000|2021-06-11 05:50:00|||||||||113
1623390900000|2021-06-11 05:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|592
1623391200000|2021-06-11 06:00:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|908
1623391500000|2021-06-11 06:05:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|419
1623391800000|2021-06-11 06:10:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|161
1623392100000|2021-06-11 06:15:00|||||||||63
1623392400000|2021-06-11 06:20:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|383
1623392700000|2021-06-11 06:25:00|||||||||86
1623393000000|2021-06-11 06:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|1355
1623393300000|2021-06-11 06:35:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|473
1623393600000|2021-06-11 06:40:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|950
1623393900000|2021-06-11 06:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|615
1623394200000|2021-06-11 06:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|4837
1623394500000|2021-06-11 06:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|290
1623394800000|2021-06-11 07:00:00|12428|12426|12428|12426|12429.5|12427.5|12428|12426|955
1623395100000|2021-06-11 07:05:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|582
1623395400000|2021-06-11 07:10:00|12429.1|12427.1|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|316
1623395700000|2021-06-11 07:15:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1084
1623396000000|2021-06-11 07:20:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|646
1623396300000|2021-06-11 07:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|459
1623396600000|2021-06-11 07:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1651
1623396900000|2021-06-11 07:35:00|12427.2|12425.2|12425.6|12423.6|12428|12426|12425.6|12423.6|3644
1623397200000|2021-06-11 07:40:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|899
1623397500000|2021-06-11 07:45:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|630
1623397800000|2021-06-11 07:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1485
1623398100000|2021-06-11 07:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|131
1623398400000|2021-06-11 08:00:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1970
1623398700000|2021-06-11 08:05:00|||||||||129
1623399000000|2021-06-11 08:10:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|973
1623399300000|2021-06-11 08:15:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|384
1623399600000|2021-06-11 08:20:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|419
1623399900000|2021-06-11 08:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|474
1623400200000|2021-06-11 08:30:00|12427.6|12425.6|12428|12426|12428|12426|12427.6|12425.6|702
1623400500000|2021-06-11 08:35:00|||||||||166
1623400800000|2021-06-11 08:40:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|5026
1623401100000|2021-06-11 08:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|791
1623401400000|2021-06-11 08:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|3647
1623401700000|2021-06-11 08:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1399
1623402000000|2021-06-11 09:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|2168
1623402300000|2021-06-11 09:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|1261
1623402600000|2021-06-11 09:10:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|165
1623402900000|2021-06-11 09:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1084
1623403200000|2021-06-11 09:20:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|731
1623403500000|2021-06-11 09:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|220
1623403800000|2021-06-11 09:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|418
1623404100000|2021-06-11 09:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|473
1623404400000|2021-06-11 09:40:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|300
1623404700000|2021-06-11 09:45:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|707
1623405000000|2021-06-11 09:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2807
1623405300000|2021-06-11 09:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|72
1623405600000|2021-06-11 10:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|180
1623405900000|2021-06-11 10:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|236
1623406200000|2021-06-11 10:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|579
1623406500000|2021-06-11 10:15:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|790
1623406800000|2021-06-11 10:20:00|||||||||808
1623407100000|2021-06-11 10:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|2862
1623407400000|2021-06-11 10:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|608
1623407700000|2021-06-11 10:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|397
1623408000000|2021-06-11 10:40:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|617
1623408300000|2021-06-11 10:45:00|12429.1|12427.1|12428.7|12426.7|12429.1|12427.1|12428.7|12426.7|417
1623408600000|2021-06-11 10:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|1197
1623408900000|2021-06-11 10:55:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|2289
1623409200000|2021-06-11 11:00:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|526
1623409500000|2021-06-11 11:05:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|921
1623409800000|2021-06-11 11:10:00|||||||||174
1623410100000|2021-06-11 11:15:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|390
1623410400000|2021-06-11 11:20:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|1020
1623410700000|2021-06-11 11:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|245
1623411000000|2021-06-11 11:30:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|899
1623411300000|2021-06-11 11:35:00|12428.3|12426.3|12429.5|12427.5|12429.5|12427.5|12428.3|12426.3|1442
1623411600000|2021-06-11 11:40:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2093
1623411900000|2021-06-11 11:45:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1800
1623412200000|2021-06-11 11:50:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|147
1623412500000|2021-06-11 11:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|511
1623412800000|2021-06-11 12:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|918
1623413100000|2021-06-11 12:05:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1932
1623413400000|2021-06-11 12:10:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1064
1623413700000|2021-06-11 12:15:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2628
1623414000000|2021-06-11 12:20:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|3547
1623414300000|2021-06-11 12:25:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|688
1623414600000|2021-06-11 12:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|1717
1623414900000|2021-06-11 12:35:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1785
1623415200000|2021-06-11 12:40:00|12424.8|12422.8|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|2414
1623415500000|2021-06-11 12:45:00|12424|12422|12423.3|12421.3|12424|12422|12421.7|12419.7|3838
1623415800000|2021-06-11 12:50:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|3861
1623416100000|2021-06-11 12:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2379
1623416400000|2021-06-11 13:00:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|1379
1623416700000|2021-06-11 13:05:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|809
1623417000000|2021-06-11 13:10:00|12424|12422|12424|12422|12424|12422|12424|12422|699
1623417300000|2021-06-11 13:15:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1810
1623417600000|2021-06-11 13:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1666
1623417900000|2021-06-11 13:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1499
1623418200000|2021-06-11 13:30:00|12425.6|12423.6|12424|12422|12425.6|12423.6|12424|12422|1155
1623418500000|2021-06-11 13:35:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|2171
1623418800000|2021-06-11 13:40:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|3620
1623419100000|2021-06-11 13:45:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2947
1623419400000|2021-06-11 13:50:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|3997
1623419700000|2021-06-11 13:55:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1566
1623420000000|2021-06-11 14:00:00|12421.7|12419.7|12424|12422|12424.8|12422.8|12421.3|12419.3|6446
1623420300000|2021-06-11 14:05:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1706
1623420600000|2021-06-11 14:10:00|12424|12422|12420.9|12418.9|12424|12422|12420.9|12418.9|2321
1623420900000|2021-06-11 14:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|2813
1623421200000|2021-06-11 14:20:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|3633
1623421500000|2021-06-11 14:25:00|12417.8|12415.8|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|4281
1623421800000|2021-06-11 14:30:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2391
1623422100000|2021-06-11 14:35:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|5564
1623422400000|2021-06-11 14:40:00|12416.6|12414.6|12416.2|12414.2|12417|12415|12416.2|12414.2|1905
1623422700000|2021-06-11 14:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2730
1623423000000|2021-06-11 14:50:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|4883
1623423300000|2021-06-11 14:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|2682
1623423600000|2021-06-11 15:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1008
1623423900000|2021-06-11 15:05:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1831
1623424200000|2021-06-11 15:10:00|||||||||2392
1623424500000|2021-06-11 15:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|1862
1623424800000|2021-06-11 15:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1119
1623425100000|2021-06-11 15:25:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|4022
1623425400000|2021-06-11 15:30:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1226
1623425700000|2021-06-11 15:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1635
1623426000000|2021-06-11 15:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1789
1623426300000|2021-06-11 15:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1719
1623426600000|2021-06-11 15:50:00|||||||||211
1623426900000|2021-06-11 15:55:00|||||||||295
1623427200000|2021-06-11 16:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|715
1623427500000|2021-06-11 16:05:00|||||||||852
1623427800000|2021-06-11 16:10:00|||||||||2026
1623428100000|2021-06-11 16:15:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|2742
1623428400000|2021-06-11 16:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|8639
1623428700000|2021-06-11 16:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|5029
1623429000000|2021-06-11 16:30:00|||||||||3410
1623429300000|2021-06-11 16:35:00|||||||||246
1623429600000|2021-06-11 16:40:00|12417|12415|12416.2|12414.2|12417|12415|12415.5|12413.5|2555
1623429900000|2021-06-11 16:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|970
1623430200000|2021-06-11 16:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|2500
1623430500000|2021-06-11 16:55:00|12417|12415|12417|12415|12417|12415|12417|12415|1334
1623430800000|2021-06-11 17:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2248
1623431100000|2021-06-11 17:05:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1288
1623431400000|2021-06-11 17:10:00|||||||||546
1623431700000|2021-06-11 17:15:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1599
1623432000000|2021-06-11 17:20:00|||||||||322
1623432300000|2021-06-11 17:25:00|||||||||35
1623432600000|2021-06-11 17:30:00|||||||||213
1623432900000|2021-06-11 17:35:00|||||||||653
1623433200000|2021-06-11 17:40:00|||||||||1983
1623433500000|2021-06-11 17:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|2043
1623433800000|2021-06-11 17:50:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|2489
1623434100000|2021-06-11 17:55:00|||||||||1037
1623434400000|2021-06-11 18:00:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1917
1623434700000|2021-06-11 18:05:00|||||||||897
1623435000000|2021-06-11 18:10:00|||||||||1162
1623435300000|2021-06-11 18:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|3211
1623435600000|2021-06-11 18:20:00|||||||||385
1623435900000|2021-06-11 18:25:00|||||||||469
1623436200000|2021-06-11 18:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|989
1623436500000|2021-06-11 18:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|795
1623436800000|2021-06-11 18:40:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1580
1623437100000|2021-06-11 18:45:00|||||||||468
1623437400000|2021-06-11 18:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|660
1623437700000|2021-06-11 18:55:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|7051
1623438000000|2021-06-11 19:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|2386
1623438300000|2021-06-11 19:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1850
1623438600000|2021-06-11 19:10:00|||||||||2082
1623438900000|2021-06-11 19:15:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2136
1623439200000|2021-06-11 19:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1497
1623439500000|2021-06-11 19:25:00|||||||||398
1623439800000|2021-06-11 19:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1322
1623440100000|2021-06-11 19:35:00|||||||||435
1623440400000|2021-06-11 19:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|773
1623440700000|2021-06-11 19:45:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1783
1623441000000|2021-06-11 19:50:00|||||||||1323
1623441300000|2021-06-11 19:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|2294
1623441600000|2021-06-11 20:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1552
1623441900000|2021-06-11 20:05:00|12415.1|12413.1|12416.2|12414.2|12416.2|12414.2|12415.1|12413.1|1469
1623442200000|2021-06-11 20:10:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|782
1623442500000|2021-06-11 20:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|647
1623442800000|2021-06-11 20:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|500
1623443100000|2021-06-11 20:25:00|||||||||31
1623443400000|2021-06-11 20:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|467
1623443700000|2021-06-11 20:35:00|||||||||264
1623444000000|2021-06-11 20:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|157
1623444300000|2021-06-11 20:45:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1061
1623444600000|2021-06-11 20:50:00|||||||||204
1623444900000|2021-06-11 20:55:00|||||||||1370
1623621600000|2021-06-13 22:00:00|12414.7|12412.7|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|871
1623621900000|2021-06-13 22:05:00|||||||||99
1623622200000|2021-06-13 22:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|28
1623622500000|2021-06-13 22:15:00|||||||||1
1623623100000|2021-06-13 22:25:00|||||||||1
1623623400000|2021-06-13 22:30:00|||||||||381
1623623700000|2021-06-13 22:35:00|||||||||49
1623624000000|2021-06-13 22:40:00|||||||||26
1623624600000|2021-06-13 22:50:00|||||||||251
1623624900000|2021-06-13 22:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|454
1623625200000|2021-06-13 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|69
1623625500000|2021-06-13 23:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|129
1623625800000|2021-06-13 23:10:00|||||||||8
1623626100000|2021-06-13 23:15:00|||||||||10
1623626400000|2021-06-13 23:20:00|||||||||7
1623626700000|2021-06-13 23:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|186
1623627000000|2021-06-13 23:30:00|||||||||8
1623627300000|2021-06-13 23:35:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|80
1623627600000|2021-06-13 23:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|177
1623627900000|2021-06-13 23:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|82
1623628500000|2021-06-13 23:55:00|||||||||4
1623628800000|2021-06-14 00:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1022
1623629100000|2021-06-14 00:05:00|||||||||75
1623629400000|2021-06-14 00:10:00|||||||||5
1623629700000|2021-06-14 00:15:00|||||||||5
1623630000000|2021-06-14 00:20:00|||||||||5
1623630300000|2021-06-14 00:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|290
1623630600000|2021-06-14 00:30:00|||||||||29
1623630900000|2021-06-14 00:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|354
1623631200000|2021-06-14 00:40:00|||||||||1
1623631500000|2021-06-14 00:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|224
1623631800000|2021-06-14 00:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|604
1623632100000|2021-06-14 00:55:00|||||||||312
1623632400000|2021-06-14 01:00:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1828
1623632700000|2021-06-14 01:05:00|||||||||10
1623633000000|2021-06-14 01:10:00|||||||||9
1623633300000|2021-06-14 01:15:00|||||||||39
1623633600000|2021-06-14 01:20:00|||||||||648
1623633900000|2021-06-14 01:25:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1771
1623634200000|2021-06-14 01:30:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1043
1623634500000|2021-06-14 01:35:00|||||||||294
1623634800000|2021-06-14 01:40:00|||||||||15
1623635100000|2021-06-14 01:45:00|||||||||17
1623635400000|2021-06-14 01:50:00|||||||||286
1623635700000|2021-06-14 01:55:00|||||||||11
1623636000000|2021-06-14 02:00:00|12410|12408|12410|12408|12410|12408|12410|12408|270
1623636300000|2021-06-14 02:05:00|||||||||7
1623636600000|2021-06-14 02:10:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1076
1623636900000|2021-06-14 02:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|183
1623637200000|2021-06-14 02:20:00|||||||||5
1623637500000|2021-06-14 02:25:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|860
1623637800000|2021-06-14 02:30:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|144
1623638100000|2021-06-14 02:35:00|||||||||6
1623638400000|2021-06-14 02:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|564
1623638700000|2021-06-14 02:45:00|12410|12408|12410|12408|12410|12408|12410|12408|362
1623639000000|2021-06-14 02:50:00|||||||||28
1623639300000|2021-06-14 02:55:00|||||||||8
1623639600000|2021-06-14 03:00:00|||||||||5
1623639900000|2021-06-14 03:05:00|||||||||6
1623640200000|2021-06-14 03:10:00|||||||||6
1623640500000|2021-06-14 03:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|49
1623640800000|2021-06-14 03:20:00|12410|12408|12410|12408|12410|12408|12410|12408|18
1623641100000|2021-06-14 03:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|175
1623641400000|2021-06-14 03:30:00|||||||||19
1623641700000|2021-06-14 03:35:00|||||||||15
1623642300000|2021-06-14 03:45:00|||||||||6
1623642600000|2021-06-14 03:50:00|||||||||7
1623643500000|2021-06-14 04:05:00|||||||||45
1623643800000|2021-06-14 04:10:00|||||||||27
1623644400000|2021-06-14 04:20:00|12410|12408|12410|12408|12410|12408|12410|12408|583
1623644700000|2021-06-14 04:25:00|||||||||135
1623645000000|2021-06-14 04:30:00|||||||||29
1623645300000|2021-06-14 04:35:00|||||||||5
1623645600000|2021-06-14 04:40:00|||||||||19
1623645900000|2021-06-14 04:45:00|||||||||324
1623646200000|2021-06-14 04:50:00|||||||||6
1623646500000|2021-06-14 04:55:00|||||||||458
1623646800000|2021-06-14 05:00:00|||||||||33
1623647100000|2021-06-14 05:05:00|||||||||1147
1623647400000|2021-06-14 05:10:00|||||||||2
1623647700000|2021-06-14 05:15:00|||||||||141
1623648000000|2021-06-14 05:20:00|||||||||6
1623648300000|2021-06-14 05:25:00|||||||||4
1623648600000|2021-06-14 05:30:00|||||||||41
1623648900000|2021-06-14 05:35:00|||||||||238
1623649200000|2021-06-14 05:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|274
1623649500000|2021-06-14 05:45:00|||||||||168
1623649800000|2021-06-14 05:50:00|||||||||73
1623650100000|2021-06-14 05:55:00|||||||||18
1623650400000|2021-06-14 06:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|443
1623650700000|2021-06-14 06:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|531
1623651000000|2021-06-14 06:10:00|||||||||270
1623651300000|2021-06-14 06:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|708
1623651600000|2021-06-14 06:20:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|268
1623651900000|2021-06-14 06:25:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|632
1623652200000|2021-06-14 06:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|336
1623652500000|2021-06-14 06:35:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|309
1623652800000|2021-06-14 06:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|495
1623653100000|2021-06-14 06:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1762
1623653400000|2021-06-14 06:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1265
1623653700000|2021-06-14 06:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|960
1623654000000|2021-06-14 07:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|679
1623654300000|2021-06-14 07:05:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|871
1623654600000|2021-06-14 07:10:00|||||||||343
1623654900000|2021-06-14 07:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1039
1623655200000|2021-06-14 07:20:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|338
1623655500000|2021-06-14 07:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|43
1623655800000|2021-06-14 07:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|468
1623656100000|2021-06-14 07:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|305
1623656400000|2021-06-14 07:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|241
1623656700000|2021-06-14 07:45:00|12411.2|12409.2|12410|12408|12411.2|12409.2|12410|12408|2858
1623657000000|2021-06-14 07:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|298
1623657300000|2021-06-14 07:55:00|12411.5|12409.5|12411.2|12409.2|12411.5|12409.5|12410.8|12408.8|1248
1623657600000|2021-06-14 08:00:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|430
1623657900000|2021-06-14 08:05:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|691
1623658200000|2021-06-14 08:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|289
1623658500000|2021-06-14 08:15:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|382
1623658800000|2021-06-14 08:20:00|||||||||82
1623659100000|2021-06-14 08:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|799
1623659400000|2021-06-14 08:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|783
1623659700000|2021-06-14 08:35:00|||||||||108
1623660000000|2021-06-14 08:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|337
1623660300000|2021-06-14 08:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|198
1623660600000|2021-06-14 08:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|277
1623660900000|2021-06-14 08:55:00|||||||||45
1623661200000|2021-06-14 09:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|72
1623661500000|2021-06-14 09:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|111
1623661800000|2021-06-14 09:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|223
1623662100000|2021-06-14 09:15:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|275
1623662400000|2021-06-14 09:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|303
1623662700000|2021-06-14 09:25:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|151
1623663000000|2021-06-14 09:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|355
1623663300000|2021-06-14 09:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|114
1623663600000|2021-06-14 09:40:00|||||||||465
1623663900000|2021-06-14 09:45:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1218
1623664200000|2021-06-14 09:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|308
1623664500000|2021-06-14 09:55:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|680
1623664800000|2021-06-14 10:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1027
1623665100000|2021-06-14 10:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|558
1623665400000|2021-06-14 10:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|698
1623665700000|2021-06-14 10:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|273
1623666000000|2021-06-14 10:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|325
1623666300000|2021-06-14 10:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|855
1623666600000|2021-06-14 10:30:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|168
1623666900000|2021-06-14 10:35:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|205
1623667200000|2021-06-14 10:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|220
1623667500000|2021-06-14 10:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|661
1623667800000|2021-06-14 10:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|564
1623668100000|2021-06-14 10:55:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|209
1623668400000|2021-06-14 11:00:00|||||||||108
1623668700000|2021-06-14 11:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|250
1623669000000|2021-06-14 11:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|149
1623669300000|2021-06-14 11:15:00|||||||||302
1623669600000|2021-06-14 11:20:00|||||||||180
1623669900000|2021-06-14 11:25:00|||||||||88
1623670200000|2021-06-14 11:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|221
1623670500000|2021-06-14 11:35:00|||||||||241
1623670800000|2021-06-14 11:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|110
1623671100000|2021-06-14 11:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|70
1623671400000|2021-06-14 11:50:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|3121
1623671700000|2021-06-14 11:55:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|586
1623672000000|2021-06-14 12:00:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|718
1623672300000|2021-06-14 12:05:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|518
1623672600000|2021-06-14 12:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|980
1623672900000|2021-06-14 12:15:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|449
1623673200000|2021-06-14 12:20:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|1922
1623673500000|2021-06-14 12:25:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1127
1623673800000|2021-06-14 12:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|955
1623674100000|2021-06-14 12:35:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2752
1623674400000|2021-06-14 12:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1291
1623674700000|2021-06-14 12:45:00|12411.5|12409.5|12410|12408|12412.3|12410.3|12410|12408|2309
1623675000000|2021-06-14 12:50:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1858
1623675300000|2021-06-14 12:55:00|||||||||1472
1623675600000|2021-06-14 13:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1720
1623675900000|2021-06-14 13:05:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|5354
1623676200000|2021-06-14 13:10:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|2416
1623676500000|2021-06-14 13:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|1664
1623676800000|2021-06-14 13:20:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1673
1623677100000|2021-06-14 13:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|2890
1623677400000|2021-06-14 13:30:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|5700
1623677700000|2021-06-14 13:35:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2706
1623678000000|2021-06-14 13:40:00|12403.7|12401.7|12400.6|12398.6|12403.7|12401.7|12400.6|12398.6|1799
1623678300000|2021-06-14 13:45:00|12401.4|12399.4|12398.3|12396.3|12401.4|12399.4|12398.3|12396.3|8211
1623678600000|2021-06-14 13:50:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|3415
1623678900000|2021-06-14 13:55:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|3920
1623679200000|2021-06-14 14:00:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|6001
1623679500000|2021-06-14 14:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2947
1623679800000|2021-06-14 14:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1888
1623680100000|2021-06-14 14:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2607
1623680400000|2021-06-14 14:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|2325
1623680700000|2021-06-14 14:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|2079
1623681000000|2021-06-14 14:30:00|12399|12397|12399|12397|12399|12397|12399|12397|822
1623681300000|2021-06-14 14:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1052
1623681600000|2021-06-14 14:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1390
1623681900000|2021-06-14 14:45:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2021
1623682200000|2021-06-14 14:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|5046
1623682500000|2021-06-14 14:55:00|||||||||1559
1623682800000|2021-06-14 15:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|904
1623683100000|2021-06-14 15:05:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|769
1623683400000|2021-06-14 15:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|1299
1623683700000|2021-06-14 15:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|3201
1623684000000|2021-06-14 15:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2876
1623684300000|2021-06-14 15:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1645
1623684600000|2021-06-14 15:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1687
1623684900000|2021-06-14 15:35:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|4239
1623685200000|2021-06-14 15:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|865
1623685500000|2021-06-14 15:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1832
1623685800000|2021-06-14 15:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1839
1623686100000|2021-06-14 15:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|591
1623686400000|2021-06-14 16:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2388
1623686700000|2021-06-14 16:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1803
1623687000000|2021-06-14 16:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|5395
1623687300000|2021-06-14 16:15:00|||||||||509
1623687600000|2021-06-14 16:20:00|||||||||520
1623687900000|2021-06-14 16:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1192
1623688200000|2021-06-14 16:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|477
1623688500000|2021-06-14 16:35:00|||||||||321
1623688800000|2021-06-14 16:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|8322
1623689100000|2021-06-14 16:45:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|738
1623689400000|2021-06-14 16:50:00|||||||||568
1623689700000|2021-06-14 16:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3028
1623690000000|2021-06-14 17:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1135
1623690300000|2021-06-14 17:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2513
1623690600000|2021-06-14 17:10:00|||||||||329
1623690900000|2021-06-14 17:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2770
1623691200000|2021-06-14 17:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|683
1623691500000|2021-06-14 17:25:00|||||||||327
1623691800000|2021-06-14 17:30:00|||||||||324
1623692100000|2021-06-14 17:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|981
1623692400000|2021-06-14 17:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|2297
1623692700000|2021-06-14 17:45:00|||||||||524
1623693000000|2021-06-14 17:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|613
1623693300000|2021-06-14 17:55:00|||||||||172
1623693600000|2021-06-14 18:00:00|||||||||380
1623693900000|2021-06-14 18:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|949
1623694200000|2021-06-14 18:10:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1025
1623694500000|2021-06-14 18:15:00|||||||||486
1623694800000|2021-06-14 18:20:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1679
1623695100000|2021-06-14 18:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|830
1623695400000|2021-06-14 18:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|3304
1623695700000|2021-06-14 18:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1359
1623696000000|2021-06-14 18:40:00|||||||||1008
1623696300000|2021-06-14 18:45:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1716
1623696600000|2021-06-14 18:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|259
1623696900000|2021-06-14 18:55:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2787
1623697200000|2021-06-14 19:00:00|||||||||834
1623697500000|2021-06-14 19:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|546
1623697800000|2021-06-14 19:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2898
1623698100000|2021-06-14 19:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|584
1623698400000|2021-06-14 19:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|3336
1623698700000|2021-06-14 19:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1540
1623699000000|2021-06-14 19:30:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|990
1623699300000|2021-06-14 19:35:00|||||||||544
1623699600000|2021-06-14 19:40:00|||||||||756
1623699900000|2021-06-14 19:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1042
1623700200000|2021-06-14 19:50:00|||||||||444
1623700500000|2021-06-14 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3067
1623700800000|2021-06-14 20:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|4016
1623701100000|2021-06-14 20:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|769
1623701400000|2021-06-14 20:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1064
1623701700000|2021-06-14 20:15:00|||||||||188
1623702000000|2021-06-14 20:20:00|||||||||61
1623702300000|2021-06-14 20:25:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1394
1623702600000|2021-06-14 20:30:00|||||||||143
1623702900000|2021-06-14 20:35:00|||||||||116
1623703200000|2021-06-14 20:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|790
1623703500000|2021-06-14 20:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|433
1623703800000|2021-06-14 20:50:00|||||||||135
1623704100000|2021-06-14 20:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2558
1623708000000|2021-06-14 22:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|34
1623708300000|2021-06-14 22:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|525
1623708600000|2021-06-14 22:10:00|||||||||3
1623708900000|2021-06-14 22:15:00|||||||||1
1623709200000|2021-06-14 22:20:00|||||||||5
1623709500000|2021-06-14 22:25:00|||||||||19
1623709800000|2021-06-14 22:30:00|||||||||101
1623710100000|2021-06-14 22:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|121
1623710400000|2021-06-14 22:40:00|||||||||188
1623710700000|2021-06-14 22:45:00|||||||||18
1623711000000|2021-06-14 22:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|68
1623711300000|2021-06-14 22:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|112
1623711600000|2021-06-14 23:00:00|||||||||9
1623711900000|2021-06-14 23:05:00|||||||||2
1623712200000|2021-06-14 23:10:00|||||||||221
1623712500000|2021-06-14 23:15:00|||||||||8
1623712800000|2021-06-14 23:20:00|||||||||12
1623713100000|2021-06-14 23:25:00|||||||||20
1623713400000|2021-06-14 23:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|27
1623713700000|2021-06-14 23:35:00|||||||||38
1623714000000|2021-06-14 23:40:00|||||||||26
1623714300000|2021-06-14 23:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|152
1623714600000|2021-06-14 23:50:00|||||||||142
1623714900000|2021-06-14 23:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|451
1623715200000|2021-06-15 00:00:00|||||||||35
1623715500000|2021-06-15 00:05:00|||||||||11
1623715800000|2021-06-15 00:10:00|||||||||21
1623716100000|2021-06-15 00:15:00|||||||||20
1623716400000|2021-06-15 00:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|418
1623716700000|2021-06-15 00:25:00|||||||||68
1623717000000|2021-06-15 00:30:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|346
1623717300000|2021-06-15 00:35:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|565
1623717600000|2021-06-15 00:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|560
1623717900000|2021-06-15 00:45:00|12398.7|12396.7|12399|12397|12399|12397|12398.3|12396.3|722
1623718200000|2021-06-15 00:50:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|183
1623718500000|2021-06-15 00:55:00|||||||||87
1623718800000|2021-06-15 01:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|644
1623719100000|2021-06-15 01:05:00|||||||||9
1623719400000|2021-06-15 01:10:00|12399|12397|12399|12397|12399|12397|12399|12397|58
1623719700000|2021-06-15 01:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|651
1623720000000|2021-06-15 01:20:00|||||||||55
1623720300000|2021-06-15 01:25:00|||||||||84
1623720600000|2021-06-15 01:30:00|||||||||2
1623720900000|2021-06-15 01:35:00|12398.7|12396.7|12398.3|12396.3|12398.7|12396.7|12398.3|12396.3|25
1623721200000|2021-06-15 01:40:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|59
1623721500000|2021-06-15 01:45:00|||||||||23
1623721800000|2021-06-15 01:50:00|||||||||211
1623722100000|2021-06-15 01:55:00|||||||||8
1623722400000|2021-06-15 02:00:00|12399|12397|12399|12397|12399|12397|12399|12397|342
1623722700000|2021-06-15 02:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|372
1623723000000|2021-06-15 02:10:00|||||||||44
1623723300000|2021-06-15 02:15:00|||||||||48
1623723600000|2021-06-15 02:20:00|||||||||52
1623723900000|2021-06-15 02:25:00|12399|12397|12399|12397|12399|12397|12399|12397|480
1623724200000|2021-06-15 02:30:00|||||||||56
1623724500000|2021-06-15 02:35:00|||||||||55
1623724800000|2021-06-15 02:40:00|||||||||40
1623725100000|2021-06-15 02:45:00|||||||||28
1623725400000|2021-06-15 02:50:00|||||||||11
1623725700000|2021-06-15 02:55:00|||||||||85
1623726000000|2021-06-15 03:00:00|||||||||128
1623726300000|2021-06-15 03:05:00|||||||||17
1623726600000|2021-06-15 03:10:00|||||||||337
1623726900000|2021-06-15 03:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|646
1623727200000|2021-06-15 03:20:00|||||||||1
1623727500000|2021-06-15 03:25:00|||||||||253
1623727800000|2021-06-15 03:30:00|||||||||521
1623728100000|2021-06-15 03:35:00|||||||||2
1623728400000|2021-06-15 03:40:00|||||||||77
1623728700000|2021-06-15 03:45:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|245
1623729000000|2021-06-15 03:50:00|||||||||9
1623729300000|2021-06-15 03:55:00|||||||||6
1623729600000|2021-06-15 04:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|276
1623729900000|2021-06-15 04:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|218
1623730200000|2021-06-15 04:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|342
1623730500000|2021-06-15 04:15:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|52
1623730800000|2021-06-15 04:20:00|||||||||21
1623731100000|2021-06-15 04:25:00|||||||||2
1623731400000|2021-06-15 04:30:00|||||||||1
1623731700000|2021-06-15 04:35:00|||||||||1
1623732000000|2021-06-15 04:40:00|||||||||1
1623732300000|2021-06-15 04:45:00|||||||||65
1623732600000|2021-06-15 04:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|40
1623732900000|2021-06-15 04:55:00|||||||||10
1623733200000|2021-06-15 05:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12
1623733500000|2021-06-15 05:05:00|||||||||19
1623733800000|2021-06-15 05:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|295
1623734100000|2021-06-15 05:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|364
1623734400000|2021-06-15 05:20:00|||||||||26
1623734700000|2021-06-15 05:25:00|||||||||65
1623735000000|2021-06-15 05:30:00|||||||||62
1623735300000|2021-06-15 05:35:00|||||||||83
1623735600000|2021-06-15 05:40:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|454
1623735900000|2021-06-15 05:45:00|||||||||165
1623736200000|2021-06-15 05:50:00|||||||||28
1623736500000|2021-06-15 05:55:00|||||||||50
1623736800000|2021-06-15 06:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1457
1623737100000|2021-06-15 06:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|147
1623737400000|2021-06-15 06:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|722
1623737700000|2021-06-15 06:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|281
1623738000000|2021-06-15 06:20:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|810
1623738300000|2021-06-15 06:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1355
1623738600000|2021-06-15 06:30:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|149
1623738900000|2021-06-15 06:35:00|||||||||151
1623739200000|2021-06-15 06:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1376
1623739500000|2021-06-15 06:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1686
1623739800000|2021-06-15 06:50:00|||||||||71
1623740100000|2021-06-15 06:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|318
1623740400000|2021-06-15 07:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|534
1623740700000|2021-06-15 07:05:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|343
1623741000000|2021-06-15 07:10:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|478
1623741300000|2021-06-15 07:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|619
1623741600000|2021-06-15 07:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1204
1623741900000|2021-06-15 07:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|198
1623742200000|2021-06-15 07:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|339
1623742500000|2021-06-15 07:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|219
1623742800000|2021-06-15 07:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|503
1623743100000|2021-06-15 07:45:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|183
1623743400000|2021-06-15 07:50:00|||||||||62
1623743700000|2021-06-15 07:55:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|2953
1623744000000|2021-06-15 08:00:00|||||||||54
1623744300000|2021-06-15 08:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|989
1623744600000|2021-06-15 08:10:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|335
1623744900000|2021-06-15 08:15:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|839
1623745200000|2021-06-15 08:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|220
1623745500000|2021-06-15 08:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|532
1623745800000|2021-06-15 08:30:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|888
1623746100000|2021-06-15 08:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|331
1623746400000|2021-06-15 08:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|292
1623746700000|2021-06-15 08:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|276
1623747000000|2021-06-15 08:50:00|||||||||37
1623747300000|2021-06-15 08:55:00|||||||||79
1623747600000|2021-06-15 09:00:00|12399|12397|12398.7|12396.7|12399|12397|12398.7|12396.7|143
1623747900000|2021-06-15 09:05:00|12399|12397|12399|12397|12399|12397|12399|12397|74
1623748200000|2021-06-15 09:10:00|||||||||209
1623748500000|2021-06-15 09:15:00|||||||||34
1623748800000|2021-06-15 09:20:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|573
1623749100000|2021-06-15 09:25:00|12399|12397|12399|12397|12399|12397|12399|12397|693
1623749400000|2021-06-15 09:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|515
1623749700000|2021-06-15 09:35:00|||||||||65
1623750000000|2021-06-15 09:40:00|||||||||126
1623750300000|2021-06-15 09:45:00|||||||||133
1623750600000|2021-06-15 09:50:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|376
1623750900000|2021-06-15 09:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|506
1623751200000|2021-06-15 10:00:00|||||||||118
1623751500000|2021-06-15 10:05:00|||||||||42
1623751800000|2021-06-15 10:10:00|||||||||102
1623752100000|2021-06-15 10:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1501
1623752400000|2021-06-15 10:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1938
1623752700000|2021-06-15 10:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|181
1623753000000|2021-06-15 10:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|191
1623753300000|2021-06-15 10:35:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1132
1623753600000|2021-06-15 10:40:00|||||||||579
1623753900000|2021-06-15 10:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|536
1623754200000|2021-06-15 10:50:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|876
1623754500000|2021-06-15 10:55:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|667
1623754800000|2021-06-15 11:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1254
1623755100000|2021-06-15 11:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1493
1623755400000|2021-06-15 11:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|989
1623755700000|2021-06-15 11:15:00|12399|12397|12399|12397|12399|12397|12399|12397|943
1623756000000|2021-06-15 11:20:00|12399.4|12397.4|12400.6|12398.6|12400.6|12398.6|12399.4|12397.4|1736
1623756300000|2021-06-15 11:25:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12399|12397|1801
1623756600000|2021-06-15 11:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1376
1623756900000|2021-06-15 11:35:00|12399|12397|12399|12397|12399|12397|12399|12397|1068
1623757200000|2021-06-15 11:40:00|||||||||319
1623757500000|2021-06-15 11:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|631
1623757800000|2021-06-15 11:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1903
1623758100000|2021-06-15 11:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1298
1623758400000|2021-06-15 12:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2641
1623758700000|2021-06-15 12:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|725
1623759000000|2021-06-15 12:10:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|2319
1623759300000|2021-06-15 12:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1805
1623759600000|2021-06-15 12:20:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|4537
1623759900000|2021-06-15 12:25:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12399|12397|2584
1623760200000|2021-06-15 12:30:00|12400.6|12398.6|12395.9|12393.9|12401.4|12399.4|12395.1|12393.1|7446
1623760500000|2021-06-15 12:35:00|12395.1|12393.1|12393.6|12391.6|12396.7|12394.7|12393.6|12391.6|3687
1623760800000|2021-06-15 12:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|6135
1623761100000|2021-06-15 12:45:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|2357
1623761400000|2021-06-15 12:50:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|3927
1623761700000|2021-06-15 12:55:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|4670
1623762000000|2021-06-15 13:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|3749
1623762300000|2021-06-15 13:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1175
1623762600000|2021-06-15 13:10:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|3691
1623762900000|2021-06-15 13:15:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|6838
1623763200000|2021-06-15 13:20:00|12396.7|12394.7|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|5359
1623763500000|2021-06-15 13:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|4104
1623763800000|2021-06-15 13:30:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|4116
1623764100000|2021-06-15 13:35:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2300
1623764400000|2021-06-15 13:40:00|12392.4|12390.4|12393.6|12391.6|12393.6|12391.6|12392.4|12390.4|3142
1623764700000|2021-06-15 13:45:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|4775
1623765000000|2021-06-15 13:50:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|7453
1623765300000|2021-06-15 13:55:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|4986
1623765600000|2021-06-15 14:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2387
1623765900000|2021-06-15 14:05:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|3931
1623766200000|2021-06-15 14:10:00|||||||||2245
1623766500000|2021-06-15 14:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|880
1623766800000|2021-06-15 14:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1630
1623767100000|2021-06-15 14:25:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1271
1623767400000|2021-06-15 14:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3689
1623767700000|2021-06-15 14:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1203
1623768000000|2021-06-15 14:40:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|4841
1623768300000|2021-06-15 14:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1051
1623768600000|2021-06-15 14:50:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1755
1623768900000|2021-06-15 14:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1069
1623769200000|2021-06-15 15:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|4022
1623769500000|2021-06-15 15:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|3340
1623769800000|2021-06-15 15:10:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|2235
1623770100000|2021-06-15 15:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1314
1623770400000|2021-06-15 15:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|683
1623770700000|2021-06-15 15:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|314
1623771000000|2021-06-15 15:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2327
1623771300000|2021-06-15 15:35:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|685
1623771600000|2021-06-15 15:40:00|||||||||107
1623771900000|2021-06-15 15:45:00|||||||||608
1623772200000|2021-06-15 15:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1724
1623772500000|2021-06-15 15:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1285
1623772800000|2021-06-15 16:00:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1602
1623773100000|2021-06-15 16:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|638
1623773400000|2021-06-15 16:10:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1134
1623773700000|2021-06-15 16:15:00|||||||||584
1623774000000|2021-06-15 16:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1276
1623774300000|2021-06-15 16:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|885
1623774600000|2021-06-15 16:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2895
1623774900000|2021-06-15 16:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|440
1623775200000|2021-06-15 16:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|476
1623775500000|2021-06-15 16:45:00|12392|12390|12392|12390|12392|12390|12392|12390|1244
1623775800000|2021-06-15 16:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1419
1623776100000|2021-06-15 16:55:00|||||||||430
1623776400000|2021-06-15 17:00:00|12392.8|12390.8|12393.6|12391.6|12395.5|12393.5|12392|12390|5184
1623776700000|2021-06-15 17:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1163
1623777000000|2021-06-15 17:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1263
1623777300000|2021-06-15 17:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1826
1623777600000|2021-06-15 17:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3237
1623777900000|2021-06-15 17:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|908
1623778200000|2021-06-15 17:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|644
1623778500000|2021-06-15 17:35:00|||||||||366
1623778800000|2021-06-15 17:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1567
1623779100000|2021-06-15 17:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2386
1623779400000|2021-06-15 17:50:00|||||||||904
1623779700000|2021-06-15 17:55:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|1760
1623780000000|2021-06-15 18:00:00|||||||||591
1623780300000|2021-06-15 18:05:00|||||||||1068
1623780600000|2021-06-15 18:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1431
1623780900000|2021-06-15 18:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|734
1623781200000|2021-06-15 18:20:00|||||||||739
1623781500000|2021-06-15 18:25:00|||||||||604
1623781800000|2021-06-15 18:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|677
1623782100000|2021-06-15 18:35:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|806
1623782400000|2021-06-15 18:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1241
1623782700000|2021-06-15 18:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|4233
1623783000000|2021-06-15 18:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2221
1623783300000|2021-06-15 18:55:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|2225
1623783600000|2021-06-15 19:00:00|||||||||161
1623783900000|2021-06-15 19:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|350
1623784200000|2021-06-15 19:10:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|803
1623784500000|2021-06-15 19:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|196
1623784800000|2021-06-15 19:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1557
1623785100000|2021-06-15 19:25:00|||||||||191
1623785400000|2021-06-15 19:30:00|||||||||117
1623785700000|2021-06-15 19:35:00|||||||||1616
1623786000000|2021-06-15 19:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2335
1623786300000|2021-06-15 19:45:00|||||||||890
1623786600000|2021-06-15 19:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1928
1623786900000|2021-06-15 19:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1192
1623787200000|2021-06-15 20:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|5467
1623787500000|2021-06-15 20:05:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|593
1623787800000|2021-06-15 20:10:00|||||||||554
1623788100000|2021-06-15 20:15:00|||||||||509
1623788400000|2021-06-15 20:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1540
1623788700000|2021-06-15 20:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|951
1623789000000|2021-06-15 20:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1569
1623789300000|2021-06-15 20:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|447
1623789600000|2021-06-15 20:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1289
1623789900000|2021-06-15 20:45:00|12395.9|12393.9|12395.9|12393.9|12396.3|12394.3|12395.1|12393.1|1610
1623790200000|2021-06-15 20:50:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1151
1623790500000|2021-06-15 20:55:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1979
1623794400000|2021-06-15 22:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|467
1623794700000|2021-06-15 22:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|100
1623795300000|2021-06-15 22:15:00|||||||||1
1623795600000|2021-06-15 22:20:00|||||||||1
1623795900000|2021-06-15 22:25:00|||||||||86
1623796200000|2021-06-15 22:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|669
1623796500000|2021-06-15 22:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|75
1623796800000|2021-06-15 22:40:00|||||||||8
1623797100000|2021-06-15 22:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|86
1623797400000|2021-06-15 22:50:00|||||||||21
1623797700000|2021-06-15 22:55:00|||||||||9
1623798000000|2021-06-15 23:00:00|||||||||12
1623798300000|2021-06-15 23:05:00|||||||||68
1623798600000|2021-06-15 23:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|52
1623798900000|2021-06-15 23:15:00|||||||||44
1623799200000|2021-06-15 23:20:00|||||||||66
1623799500000|2021-06-15 23:25:00|||||||||13
1623799800000|2021-06-15 23:30:00|||||||||8
1623800100000|2021-06-15 23:35:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|475
1623800400000|2021-06-15 23:40:00|||||||||21
1623800700000|2021-06-15 23:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|140
1623801000000|2021-06-15 23:50:00|||||||||32
1623801300000|2021-06-15 23:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|46
1623801600000|2021-06-16 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|235
1623801900000|2021-06-16 00:05:00|||||||||6
1623802200000|2021-06-16 00:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|82
1623802500000|2021-06-16 00:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|273
1623802800000|2021-06-16 00:20:00|12394.8|12392.8|12394.4|12392.4|12394.8|12392.8|12394.4|12392.4|260
1623803100000|2021-06-16 00:25:00|||||||||73
1623803400000|2021-06-16 00:30:00|||||||||13
1623804300000|2021-06-16 00:45:00|||||||||50
1623804600000|2021-06-16 00:50:00|||||||||41
1623804900000|2021-06-16 00:55:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|171
1623805200000|2021-06-16 01:00:00|||||||||4
1623805500000|2021-06-16 01:05:00|||||||||1
1623806400000|2021-06-16 01:20:00|||||||||4
1623806700000|2021-06-16 01:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|249
1623807000000|2021-06-16 01:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|234
1623807300000|2021-06-16 01:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|121
1623807600000|2021-06-16 01:40:00|||||||||43
1623807900000|2021-06-16 01:45:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|265
1623808200000|2021-06-16 01:50:00|||||||||424
1623808500000|2021-06-16 01:55:00|||||||||295
1623808800000|2021-06-16 02:00:00|||||||||46
1623809100000|2021-06-16 02:05:00|||||||||6
1623809400000|2021-06-16 02:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1378
1623809700000|2021-06-16 02:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|255
1623810000000|2021-06-16 02:20:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|665
1623810300000|2021-06-16 02:25:00|||||||||1
1623810600000|2021-06-16 02:30:00|||||||||18
1623810900000|2021-06-16 02:35:00|||||||||347
1623811200000|2021-06-16 02:40:00|||||||||29
1623811500000|2021-06-16 02:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|135
1623811800000|2021-06-16 02:50:00|||||||||10
1623812100000|2021-06-16 02:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1133
1623812400000|2021-06-16 03:00:00|||||||||10
1623812700000|2021-06-16 03:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|172
1623813000000|2021-06-16 03:10:00|||||||||30
1623813300000|2021-06-16 03:15:00|||||||||2
1623813600000|2021-06-16 03:20:00|||||||||1
1623813900000|2021-06-16 03:25:00|||||||||1
1623814200000|2021-06-16 03:30:00|||||||||105
1623814500000|2021-06-16 03:35:00|||||||||4
1623814800000|2021-06-16 03:40:00|||||||||6
1623815100000|2021-06-16 03:45:00|||||||||5
1623815400000|2021-06-16 03:50:00|||||||||1
1623815700000|2021-06-16 03:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|116
1623816000000|2021-06-16 04:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|55
1623816300000|2021-06-16 04:05:00|||||||||198
1623816600000|2021-06-16 04:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|161
1623816900000|2021-06-16 04:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|299
1623817200000|2021-06-16 04:20:00|||||||||9
1623817500000|2021-06-16 04:25:00|||||||||7
1623817800000|2021-06-16 04:30:00|||||||||160
1623818100000|2021-06-16 04:35:00|||||||||388
1623818400000|2021-06-16 04:40:00|||||||||12
1623818700000|2021-06-16 04:45:00|||||||||9
1623819000000|2021-06-16 04:50:00|||||||||6
1623819300000|2021-06-16 04:55:00|||||||||3
1623819600000|2021-06-16 05:00:00|||||||||24
1623819900000|2021-06-16 05:05:00|||||||||21
1623820200000|2021-06-16 05:10:00|||||||||20
1623820500000|2021-06-16 05:15:00|||||||||22
1623820800000|2021-06-16 05:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|255
1623821100000|2021-06-16 05:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|145
1623821400000|2021-06-16 05:30:00|||||||||26
1623821700000|2021-06-16 05:35:00|||||||||40
1623822000000|2021-06-16 05:40:00|||||||||3
1623822300000|2021-06-16 05:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|239
1623822600000|2021-06-16 05:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|112
1623822900000|2021-06-16 05:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|179
1623823200000|2021-06-16 06:00:00|12393.6|12391.6|12393.6|12391.6|12394|12392|12393.6|12391.6|295
1623823500000|2021-06-16 06:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|295
1623823800000|2021-06-16 06:10:00|||||||||34
1623824100000|2021-06-16 06:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|314
1623824400000|2021-06-16 06:20:00|||||||||81
1623824700000|2021-06-16 06:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|3344
1623825000000|2021-06-16 06:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|269
1623825300000|2021-06-16 06:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|53
1623825600000|2021-06-16 06:40:00|||||||||341
1623825900000|2021-06-16 06:45:00|||||||||86
1623826200000|2021-06-16 06:50:00|||||||||113
1623826500000|2021-06-16 06:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|429
1623826800000|2021-06-16 07:00:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|426
1623827100000|2021-06-16 07:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|382
1623827400000|2021-06-16 07:10:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|359
1623827700000|2021-06-16 07:15:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|683
1623828000000|2021-06-16 07:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|497
1623828300000|2021-06-16 07:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|157
1623828600000|2021-06-16 07:30:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1701
1623828900000|2021-06-16 07:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|587
1623829200000|2021-06-16 07:40:00|||||||||687
1623829500000|2021-06-16 07:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|577
1623829800000|2021-06-16 07:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|312
1623830100000|2021-06-16 07:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|309
1623830400000|2021-06-16 08:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|188
1623830700000|2021-06-16 08:05:00|||||||||236
1623831000000|2021-06-16 08:10:00|||||||||128
1623831300000|2021-06-16 08:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|101
1623831600000|2021-06-16 08:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|127
1623831900000|2021-06-16 08:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|410
1623832200000|2021-06-16 08:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|450
1623832500000|2021-06-16 08:35:00|||||||||115
1623832800000|2021-06-16 08:40:00|||||||||180
1623833100000|2021-06-16 08:45:00|||||||||233
1623833400000|2021-06-16 08:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|646
1623833700000|2021-06-16 08:55:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|605
1623834000000|2021-06-16 09:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|147
1623834300000|2021-06-16 09:05:00|||||||||31
1623834600000|2021-06-16 09:10:00|||||||||60
1623834900000|2021-06-16 09:15:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1268
1623835200000|2021-06-16 09:20:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|912
1623835500000|2021-06-16 09:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|751
1623835800000|2021-06-16 09:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1049
1623836100000|2021-06-16 09:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|555
1623836400000|2021-06-16 09:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|247
1623836700000|2021-06-16 09:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|273
1623837000000|2021-06-16 09:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|245
1623837300000|2021-06-16 09:55:00|||||||||108
1623837600000|2021-06-16 10:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1398
1623837900000|2021-06-16 10:05:00|||||||||277
1623838200000|2021-06-16 10:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|873
1623838500000|2021-06-16 10:15:00|||||||||153
1623838800000|2021-06-16 10:20:00|12399|12397|12399|12397|12399|12397|12399|12397|188
1623839100000|2021-06-16 10:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|460
1623839400000|2021-06-16 10:30:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1011
1623839700000|2021-06-16 10:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|259
1623840000000|2021-06-16 10:40:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|903
1623840300000|2021-06-16 10:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|217
1623840600000|2021-06-16 10:50:00|||||||||362
1623840900000|2021-06-16 10:55:00|||||||||858
1623841200000|2021-06-16 11:00:00|||||||||274
1623841500000|2021-06-16 11:05:00|||||||||121
1623841800000|2021-06-16 11:10:00|||||||||212
1623842100000|2021-06-16 11:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|686
1623842400000|2021-06-16 11:20:00|||||||||223
1623842700000|2021-06-16 11:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|610
1623843000000|2021-06-16 11:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|796
1623843300000|2021-06-16 11:35:00|||||||||273
1623843600000|2021-06-16 11:40:00|||||||||210
1623843900000|2021-06-16 11:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|268
1623844200000|2021-06-16 11:50:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1356
1623844500000|2021-06-16 11:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|306
1623844800000|2021-06-16 12:00:00|||||||||188
1623845100000|2021-06-16 12:05:00|||||||||486
1623845400000|2021-06-16 12:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1309
1623845700000|2021-06-16 12:15:00|||||||||424
1623846000000|2021-06-16 12:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3324
1623846300000|2021-06-16 12:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|933
1623846600000|2021-06-16 12:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2190
1623846900000|2021-06-16 12:35:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1827
1623847200000|2021-06-16 12:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1544
1623847500000|2021-06-16 12:45:00|||||||||534
1623847800000|2021-06-16 12:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|3129
1623848100000|2021-06-16 12:55:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1137
1623848400000|2021-06-16 13:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|2598
1623848700000|2021-06-16 13:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1460
1623849000000|2021-06-16 13:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1640
1623849300000|2021-06-16 13:15:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|1091
1623849600000|2021-06-16 13:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1728
1623849900000|2021-06-16 13:25:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|4654
1623850200000|2021-06-16 13:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1568
1623850500000|2021-06-16 13:35:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2038
1623850800000|2021-06-16 13:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|3380
1623851100000|2021-06-16 13:45:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|2476
1623851400000|2021-06-16 13:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|4425
1623851700000|2021-06-16 13:55:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2503
1623852000000|2021-06-16 14:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|811
1623852300000|2021-06-16 14:05:00|12399|12397|12396.7|12394.7|12399|12397|12396.7|12394.7|3882
1623852600000|2021-06-16 14:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|8470
1623852900000|2021-06-16 14:15:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|4518
1623853200000|2021-06-16 14:20:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|5958
1623853500000|2021-06-16 14:25:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1260
1623853800000|2021-06-16 14:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|594
1623854100000|2021-06-16 14:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|2658
1623854400000|2021-06-16 14:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1577
1623854700000|2021-06-16 14:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1170
1623855000000|2021-06-16 14:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|860
1623855300000|2021-06-16 14:55:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3045
1623855600000|2021-06-16 15:00:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1036
1623855900000|2021-06-16 15:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|334
1623856200000|2021-06-16 15:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|2637
1623856500000|2021-06-16 15:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|2752
1623856800000|2021-06-16 15:20:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1945
1623857100000|2021-06-16 15:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1152
1623857400000|2021-06-16 15:30:00|||||||||228
1623857700000|2021-06-16 15:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1711
1623858000000|2021-06-16 15:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|3455
1623858300000|2021-06-16 15:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1059
1623858600000|2021-06-16 15:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|4896
1623858900000|2021-06-16 15:55:00|||||||||736
1623859200000|2021-06-16 16:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|3587
1623859500000|2021-06-16 16:05:00|||||||||333
1623859800000|2021-06-16 16:10:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|3105
1623860100000|2021-06-16 16:15:00|||||||||2099
1623860400000|2021-06-16 16:20:00|12399|12397|12399|12397|12399|12397|12399|12397|1298
1623860700000|2021-06-16 16:25:00|||||||||572
1623861000000|2021-06-16 16:30:00|||||||||830
1623861300000|2021-06-16 16:35:00|||||||||333
1623861600000|2021-06-16 16:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1266
1623861900000|2021-06-16 16:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1694
1623862200000|2021-06-16 16:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|932
1623862500000|2021-06-16 16:55:00|12399|12397|12399|12397|12399|12397|12399|12397|2807
1623862800000|2021-06-16 17:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1287
1623863100000|2021-06-16 17:05:00|12399|12397|12399|12397|12399|12397|12399|12397|250
1623863400000|2021-06-16 17:10:00|||||||||89
1623863700000|2021-06-16 17:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1709
1623864000000|2021-06-16 17:20:00|||||||||150
1623864300000|2021-06-16 17:25:00|||||||||207
1623864600000|2021-06-16 17:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|490
1623864900000|2021-06-16 17:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|994
1623865200000|2021-06-16 17:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1562
1623865500000|2021-06-16 17:45:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|2047
1623865800000|2021-06-16 17:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2236
1623866100000|2021-06-16 17:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|4245
1623866400000|2021-06-16 18:00:00|12388.1|12386.1|12361.5|12359.5|12388.5|12386.5|12360.8|12358.8|32702
1623866700000|2021-06-16 18:05:00|12362.3|12360.3|12367|12365|12369.4|12367.4|12359.2|12357.2|21722
1623867000000|2021-06-16 18:10:00|12367.8|12365.8|12359.2|12357.2|12367.8|12365.8|12358.4|12356.4|19201
1623867300000|2021-06-16 18:15:00|12360|12358|12355.3|12353.3|12360.8|12358.8|12353.7|12351.7|28196
1623867600000|2021-06-16 18:20:00|12356.1|12354.1|12358.4|12356.4|12360|12358|12355.3|12353.3|15884
1623867900000|2021-06-16 18:25:00|12359.2|12357.2|12356.9|12354.9|12360|12358|12355.3|12353.3|14992
1623868200000|2021-06-16 18:30:00|12356.1|12354.1|12353.7|12351.7|12356.9|12354.9|12353|12351|12972
1623868500000|2021-06-16 18:35:00|12354.5|12352.5|12342|12340|12354.5|12352.5|12338.9|12336.9|23021
1623868800000|2021-06-16 18:40:00|12341.2|12339.2|12332.3|12330.3|12341.2|12339.2|12324.8|12322.8|21371
1623869100000|2021-06-16 18:45:00|12331.9|12329.9|12340.5|12338.5|12342|12340|12331.1|12329.1|18482
1623869400000|2021-06-16 18:50:00|12339.7|12337.7|12344.4|12342.4|12348.3|12346.3|12336.5|12334.5|16666
1623869700000|2021-06-16 18:55:00|12345.1|12343.1|12341.2|12339.2|12345.9|12343.9|12341.2|12339.2|9772
1623870000000|2021-06-16 19:00:00|12340.5|12338.5|12343.6|12341.6|12345.1|12343.1|12340.5|12338.5|13529
1623870300000|2021-06-16 19:05:00|12344.4|12342.4|12344.4|12342.4|12345.9|12343.9|12342|12340|9051
1623870600000|2021-06-16 19:10:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|12593
1623870900000|2021-06-16 19:15:00|12343.6|12341.6|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|7979
1623871200000|2021-06-16 19:20:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2758
1623871500000|2021-06-16 19:25:00|12345.9|12343.9|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|6525
1623871800000|2021-06-16 19:30:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12343.6|12341.6|7412
1623872100000|2021-06-16 19:35:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|5155
1623872400000|2021-06-16 19:40:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12341.2|12339.2|4824
1623872700000|2021-06-16 19:45:00|12341.6|12339.6|12340.5|12338.5|12342|12340|12339.7|12337.7|15216
1623873000000|2021-06-16 19:50:00|12339.7|12337.7|12337.3|12335.3|12340.5|12338.5|12336.5|12334.5|13728
1623873300000|2021-06-16 19:55:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12334.2|12332.2|13116
1623873600000|2021-06-16 20:00:00|12335.8|12333.8|12333.8|12331.8|12335.8|12333.8|12333.4|12331.4|6481
1623873900000|2021-06-16 20:05:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12333.4|12331.4|3633
1623874200000|2021-06-16 20:10:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|3072
1623874500000|2021-06-16 20:15:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|2701
1623874800000|2021-06-16 20:20:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|2365
1623875100000|2021-06-16 20:25:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|4259
1623875400000|2021-06-16 20:30:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1802
1623875700000|2021-06-16 20:35:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|547
1623876000000|2021-06-16 20:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|2034
1623876300000|2021-06-16 20:45:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1734
1623876600000|2021-06-16 20:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2708
1623876900000|2021-06-16 20:55:00|12333.8|12331.8|12334.2|12332.2|12335|12333|12332.6|12330.6|3368
1623880800000|2021-06-16 22:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|627
1623881100000|2021-06-16 22:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|256
1623881400000|2021-06-16 22:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|180
1623882000000|2021-06-16 22:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|212
1623882300000|2021-06-16 22:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|552
1623882600000|2021-06-16 22:30:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|535
1623882900000|2021-06-16 22:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|281
1623883200000|2021-06-16 22:40:00|||||||||359
1623883500000|2021-06-16 22:45:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|1065
1623883800000|2021-06-16 22:50:00|12328.3|12326.3|12326.4|12324.4|12328.7|12326.7|12326.4|12324.4|2047
1623884100000|2021-06-16 22:55:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|2813
1623884400000|2021-06-16 23:00:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|758
1623884700000|2021-06-16 23:05:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1395
1623885000000|2021-06-16 23:10:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|632
1623885300000|2021-06-16 23:15:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|672
1623885600000|2021-06-16 23:20:00|||||||||274
1623885900000|2021-06-16 23:25:00|||||||||134
1623886200000|2021-06-16 23:30:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|1859
1623886500000|2021-06-16 23:35:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|366
1623886800000|2021-06-16 23:40:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|793
1623887100000|2021-06-16 23:45:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|685
1623887400000|2021-06-16 23:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|380
1623887700000|2021-06-16 23:55:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|705
1623888000000|2021-06-17 00:00:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|460
1623888300000|2021-06-17 00:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|798
1623888600000|2021-06-17 00:10:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|319
1623888900000|2021-06-17 00:15:00|12328.7|12326.7|12325.6|12323.6|12329.5|12327.5|12325.6|12323.6|970
1623889200000|2021-06-17 00:20:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|1075
1623889500000|2021-06-17 00:25:00|12327.2|12325.2|12328|12326|12328.7|12326.7|12327.2|12325.2|912
1623889800000|2021-06-17 00:30:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|638
1623890100000|2021-06-17 00:35:00|||||||||26
1623890400000|2021-06-17 00:40:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|630
1623890700000|2021-06-17 00:45:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|480
1623891000000|2021-06-17 00:50:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|512
1623891300000|2021-06-17 00:55:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|296
1623891600000|2021-06-17 01:00:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1095
1623891900000|2021-06-17 01:05:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|310
1623892200000|2021-06-17 01:10:00|||||||||388
1623892500000|2021-06-17 01:15:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|426
1623892800000|2021-06-17 01:20:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1315
1623893100000|2021-06-17 01:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|905
1623893400000|2021-06-17 01:30:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1553
1623893700000|2021-06-17 01:35:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|134
1623894000000|2021-06-17 01:40:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|506
1623894300000|2021-06-17 01:45:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|1287
1623894600000|2021-06-17 01:50:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|1597
1623894900000|2021-06-17 01:55:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1485
1623895200000|2021-06-17 02:00:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|764
1623895500000|2021-06-17 02:05:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|974
1623895800000|2021-06-17 02:10:00|12338.1|12336.1|12339.7|12337.7|12340.1|12338.1|12337.3|12335.3|325
1623896100000|2021-06-17 02:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2141
1623896400000|2021-06-17 02:20:00|||||||||328
1623896700000|2021-06-17 02:25:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|582
1623897000000|2021-06-17 02:30:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|764
1623897300000|2021-06-17 02:35:00|||||||||359
1623897600000|2021-06-17 02:40:00|12338.1|12336.1|12337.7|12335.7|12338.1|12336.1|12337.3|12335.3|304
1623897900000|2021-06-17 02:45:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|56
1623898200000|2021-06-17 02:50:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|468
1623898500000|2021-06-17 02:55:00|||||||||215
1623898800000|2021-06-17 03:00:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|229
1623899100000|2021-06-17 03:05:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|122
1623899400000|2021-06-17 03:10:00|||||||||11
1623899700000|2021-06-17 03:15:00|||||||||9
1623900000000|2021-06-17 03:20:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|367
1623900300000|2021-06-17 03:25:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|452
1623900600000|2021-06-17 03:30:00|||||||||346
1623900900000|2021-06-17 03:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|931
1623901200000|2021-06-17 03:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|318
1623901500000|2021-06-17 03:45:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|476
1623901800000|2021-06-17 03:50:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|464
1623902100000|2021-06-17 03:55:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|781
1623902400000|2021-06-17 04:00:00|||||||||144
1623902700000|2021-06-17 04:05:00|||||||||19
1623903000000|2021-06-17 04:10:00|||||||||86
1623903300000|2021-06-17 04:15:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|663
1623903600000|2021-06-17 04:20:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|194
1623903900000|2021-06-17 04:25:00|||||||||4
1623904200000|2021-06-17 04:30:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|159
1623904500000|2021-06-17 04:35:00|12335|12333|12335|12333|12335|12333|12335|12333|295
1623904800000|2021-06-17 04:40:00|||||||||64
1623905100000|2021-06-17 04:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1322
1623905400000|2021-06-17 04:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|170
1623905700000|2021-06-17 04:55:00|12335|12333|12335|12333|12335.4|12333.4|12335|12333|73
1623906000000|2021-06-17 05:00:00|||||||||23
1623906300000|2021-06-17 05:05:00|||||||||2
1623906600000|2021-06-17 05:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|691
1623906900000|2021-06-17 05:15:00|12334.6|12332.6|12334.2|12332.2|12334.6|12332.6|12334.2|12332.2|518
1623907200000|2021-06-17 05:20:00|12335|12333|12335|12333|12335|12333|12335|12333|268
1623907500000|2021-06-17 05:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|220
1623907800000|2021-06-17 05:30:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|589
1623908100000|2021-06-17 05:35:00|||||||||24
1623908400000|2021-06-17 05:40:00|||||||||70
1623908700000|2021-06-17 05:45:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|717
1623909000000|2021-06-17 05:50:00|||||||||112
1623909300000|2021-06-17 05:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|821
1623909600000|2021-06-17 06:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1186
1623909900000|2021-06-17 06:05:00|12335|12333|12331.1|12329.1|12335.8|12333.8|12331.1|12329.1|2270
1623910200000|2021-06-17 06:10:00|12331.9|12329.9|12328.7|12326.7|12331.9|12329.9|12328.7|12326.7|2260
1623910500000|2021-06-17 06:15:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1450
1623910800000|2021-06-17 06:20:00|12330.7|12328.7|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1180
1623911100000|2021-06-17 06:25:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|3213
1623911400000|2021-06-17 06:30:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1020
1623911700000|2021-06-17 06:35:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1229
1623912000000|2021-06-17 06:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|2209
1623912300000|2021-06-17 06:45:00|12333.4|12331.4|12335.8|12333.8|12335.8|12333.8|12333.4|12331.4|733
1623912600000|2021-06-17 06:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335|12333|3332
1623912900000|2021-06-17 06:55:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|1584
1623913200000|2021-06-17 07:00:00|12335.8|12333.8|12338.1|12336.1|12338.1|12336.1|12335|12333|3492
1623913500000|2021-06-17 07:05:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|2319
1623913800000|2021-06-17 07:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|1501
1623914100000|2021-06-17 07:15:00|12337.7|12335.7|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|1108
1623914400000|2021-06-17 07:20:00|12336.2|12334.2|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1437
1623914700000|2021-06-17 07:25:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|2160
1623915000000|2021-06-17 07:30:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|1173
1623915300000|2021-06-17 07:35:00|12338.5|12336.5|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|2865
1623915600000|2021-06-17 07:40:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1077
1623915900000|2021-06-17 07:45:00|12338.1|12336.1|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|1028
1623916200000|2021-06-17 07:50:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1170
1623916500000|2021-06-17 07:55:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|1343
1623916800000|2021-06-17 08:00:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|3301
1623917100000|2021-06-17 08:05:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2892
1623917400000|2021-06-17 08:10:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1290
1623917700000|2021-06-17 08:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|811
1623918000000|2021-06-17 08:20:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|3427
1623918300000|2021-06-17 08:25:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|2009
1623918600000|2021-06-17 08:30:00|12338.9|12336.9|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|4482
1623918900000|2021-06-17 08:35:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|630
1623919200000|2021-06-17 08:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|827
1623919500000|2021-06-17 08:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1523
1623919800000|2021-06-17 08:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2873
1623920100000|2021-06-17 08:55:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|2793
1623920400000|2021-06-17 09:00:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1803
1623920700000|2021-06-17 09:05:00|12335|12333|12335|12333|12335|12333|12335|12333|817
1623921000000|2021-06-17 09:10:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12331.9|12329.9|4274
1623921300000|2021-06-17 09:15:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|927
1623921600000|2021-06-17 09:20:00|12333.4|12331.4|12335|12333|12335|12333|12332.6|12330.6|1667
1623921900000|2021-06-17 09:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1195
1623922200000|2021-06-17 09:30:00|12335|12333|12335|12333|12335|12333|12335|12333|278
1623922500000|2021-06-17 09:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|2878
1623922800000|2021-06-17 09:40:00|12335|12333|12335|12333|12335|12333|12335|12333|877
1623923100000|2021-06-17 09:45:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|883
1623923400000|2021-06-17 09:50:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|449
1623923700000|2021-06-17 09:55:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1463
1623924000000|2021-06-17 10:00:00|12336.2|12334.2|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1477
1623924300000|2021-06-17 10:05:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|74
1623924600000|2021-06-17 10:10:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|982
1623924900000|2021-06-17 10:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|1677
1623925200000|2021-06-17 10:20:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|3149
1623925500000|2021-06-17 10:25:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1488
1623925800000|2021-06-17 10:30:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|864
1623926100000|2021-06-17 10:35:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|972
1623926400000|2021-06-17 10:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|768
1623926700000|2021-06-17 10:45:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1075
1623927000000|2021-06-17 10:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|3319
1623927300000|2021-06-17 10:55:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2673
1623927600000|2021-06-17 11:00:00|12337.3|12335.3|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|2652
1623927900000|2021-06-17 11:05:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|950
1623928200000|2021-06-17 11:10:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1261
1623928500000|2021-06-17 11:15:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|2014
1623928800000|2021-06-17 11:20:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|2232
1623929100000|2021-06-17 11:25:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1087
1623929400000|2021-06-17 11:30:00|12333.4|12331.4|12330.3|12328.3|12333.4|12331.4|12330.3|12328.3|3462
1623929700000|2021-06-17 11:35:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|2905
1623930000000|2021-06-17 11:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|2000
1623930300000|2021-06-17 11:45:00|12330.3|12328.3|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|3139
1623930600000|2021-06-17 11:50:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|1975
1623930900000|2021-06-17 11:55:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|1545
1623931200000|2021-06-17 12:00:00|12328.7|12326.7|12331.1|12329.1|12331.1|12329.1|12328.7|12326.7|4342
1623931500000|2021-06-17 12:05:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|2728
1623931800000|2021-06-17 12:10:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|1920
1623932100000|2021-06-17 12:15:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|7994
1623932400000|2021-06-17 12:20:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12328|12326|3926
1623932700000|2021-06-17 12:25:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12327.2|12325.2|3751
1623933000000|2021-06-17 12:30:00|12328|12326|12334.2|12332.2|12334.2|12332.2|12328|12326|8418
1623933300000|2021-06-17 12:35:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|1779
1623933600000|2021-06-17 12:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12332.6|12330.6|3357
1623933900000|2021-06-17 12:45:00|12333.4|12331.4|12335|12333|12335|12333|12332.6|12330.6|3291
1623934200000|2021-06-17 12:50:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12333.4|12331.4|4198
1623934500000|2021-06-17 12:55:00|12335|12333|12332.6|12330.6|12335|12333|12332.6|12330.6|7819
1623934800000|2021-06-17 13:00:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12329.5|12327.5|6661
1623935100000|2021-06-17 13:05:00|12331.1|12329.1|12335|12333|12335|12333|12331.1|12329.1|2102
1623935400000|2021-06-17 13:10:00|12334.6|12332.6|12333.4|12331.4|12335|12333|12332.6|12330.6|6383
1623935700000|2021-06-17 13:15:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1900
1623936000000|2021-06-17 13:20:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|3521
1623936300000|2021-06-17 13:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|4401
1623936600000|2021-06-17 13:30:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|3264
1623936900000|2021-06-17 13:35:00|12331.9|12329.9|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|3648
1623937200000|2021-06-17 13:40:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|3895
1623937500000|2021-06-17 13:45:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|1942
1623937800000|2021-06-17 13:50:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|2685
1623938100000|2021-06-17 13:55:00|12332.6|12330.6|12335|12333|12335.8|12333.8|12332.6|12330.6|12923
1623938400000|2021-06-17 14:00:00|12335.8|12333.8|12334.2|12332.2|12336.5|12334.5|12333.4|12331.4|7447
1623938700000|2021-06-17 14:05:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|5909
1623939000000|2021-06-17 14:10:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|3203
1623939300000|2021-06-17 14:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3250
1623939600000|2021-06-17 14:20:00|12335|12333|12334.2|12332.2|12335|12333|12333.8|12331.8|5923
1623939900000|2021-06-17 14:25:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|4554
1623940200000|2021-06-17 14:30:00|12332.6|12330.6|12335.8|12333.8|12336.5|12334.5|12332.6|12330.6|9262
1623940500000|2021-06-17 14:35:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|5684
1623940800000|2021-06-17 14:40:00|12335.4|12333.4|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|3753
1623941100000|2021-06-17 14:45:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|4982
1623941400000|2021-06-17 14:50:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|3797
1623941700000|2021-06-17 14:55:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|4035
1623942000000|2021-06-17 15:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|4052
1623942300000|2021-06-17 15:05:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2279
1623942600000|2021-06-17 15:10:00|12331.9|12329.9|12328.7|12326.7|12331.9|12329.9|12328.7|12326.7|9960
1623942900000|2021-06-17 15:15:00|12329.5|12327.5|12328|12326|12330.3|12328.3|12328|12326|6481
1623943200000|2021-06-17 15:20:00|12327.2|12325.2|12326.4|12324.4|12328.7|12326.7|12326.4|12324.4|3976
1623943500000|2021-06-17 15:25:00|12325.6|12323.6|12325.6|12323.6|12328|12326|12325.6|12323.6|9480
1623943800000|2021-06-17 15:30:00|12326.4|12324.4|12330.3|12328.3|12330.3|12328.3|12325.6|12323.6|8467
1623944100000|2021-06-17 15:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|4552
1623944400000|2021-06-17 15:40:00|12329.5|12327.5|12331.9|12329.9|12331.9|12329.9|12329.5|12327.5|4738
1623944700000|2021-06-17 15:45:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|8671
1623945000000|2021-06-17 15:50:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|3055
1623945300000|2021-06-17 15:55:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|7749
1623945600000|2021-06-17 16:00:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|3852
1623945900000|2021-06-17 16:05:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|9416
1623946200000|2021-06-17 16:10:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1104
1623946500000|2021-06-17 16:15:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12334.2|12332.2|3147
1623946800000|2021-06-17 16:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2211
1623947100000|2021-06-17 16:25:00|12337.3|12335.3|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|12394
1623947400000|2021-06-17 16:30:00|12338.1|12336.1|12335.8|12333.8|12338.1|12336.1|12335.8|12333.8|7428
1623947700000|2021-06-17 16:35:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|5003
1623948000000|2021-06-17 16:40:00|12336.5|12334.5|12338.1|12336.1|12338.9|12336.9|12336.5|12334.5|7385
1623948300000|2021-06-17 16:45:00|12337.3|12335.3|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|9269
1623948600000|2021-06-17 16:50:00|12338.1|12336.1|12336.5|12334.5|12338.9|12336.9|12336.5|12334.5|6264
1623948900000|2021-06-17 16:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|9623
1623949200000|2021-06-17 17:00:00|12335.8|12333.8|12338.9|12336.9|12338.9|12336.9|12335|12333|13304
1623949500000|2021-06-17 17:05:00|12338.1|12336.1|12340.5|12338.5|12341.2|12339.2|12338.1|12336.1|11713
1623949800000|2021-06-17 17:10:00|12341.2|12339.2|12334.2|12332.2|12341.2|12339.2|12334.2|12332.2|8233
1623950100000|2021-06-17 17:15:00|12335|12333|12332.6|12330.6|12335|12333|12331.9|12329.9|9684
1623950400000|2021-06-17 17:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|4471
1623950700000|2021-06-17 17:25:00|12333.4|12331.4|12336.5|12334.5|12336.5|12334.5|12333.4|12331.4|3169
1623951000000|2021-06-17 17:30:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12336.5|12334.5|2211
1623951300000|2021-06-17 17:35:00|12338.1|12336.1|12340.5|12338.5|12340.5|12338.5|12337.3|12335.3|9388
1623951600000|2021-06-17 17:40:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|5206
1623951900000|2021-06-17 17:45:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|3320
1623952200000|2021-06-17 17:50:00|12338.9|12336.9|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|6695
1623952500000|2021-06-17 17:55:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|3381
1623952800000|2021-06-17 18:00:00|12340.5|12338.5|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|8420
1623953100000|2021-06-17 18:05:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|2864
1623953400000|2021-06-17 18:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1924
1623953700000|2021-06-17 18:15:00|12341.6|12339.6|12342|12340|12342|12340|12341.2|12339.2|2868
1623954000000|2021-06-17 18:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2020
1623954300000|2021-06-17 18:25:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|3338
1623954600000|2021-06-17 18:30:00|12342.8|12340.8|12342.8|12340.8|12344.4|12342.4|12342|12340|5460
1623954900000|2021-06-17 18:35:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1517
1623955200000|2021-06-17 18:40:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|4893
1623955500000|2021-06-17 18:45:00|12343.6|12341.6|12341.2|12339.2|12343.6|12341.6|12341.2|12339.2|3418
1623955800000|2021-06-17 18:50:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3382
1623956100000|2021-06-17 18:55:00|12339.7|12337.7|12337.3|12335.3|12341.2|12339.2|12337.3|12335.3|7491
1623956400000|2021-06-17 19:00:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|2095
1623956700000|2021-06-17 19:05:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1775
1623957000000|2021-06-17 19:10:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|2239
1623957300000|2021-06-17 19:15:00|||||||||704
1623957600000|2021-06-17 19:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|389
1623957900000|2021-06-17 19:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1471
1623958200000|2021-06-17 19:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|787
1623958500000|2021-06-17 19:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2743
1623958800000|2021-06-17 19:40:00|||||||||419
1623959100000|2021-06-17 19:45:00|||||||||813
1623959400000|2021-06-17 19:50:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|1054
1623959700000|2021-06-17 19:55:00|12335|12333|12338.1|12336.1|12338.1|12336.1|12335|12333|5224
1623960000000|2021-06-17 20:00:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|4664
1623960300000|2021-06-17 20:05:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|3825
1623960600000|2021-06-17 20:10:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1134
1623960900000|2021-06-17 20:15:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|1449
1623961200000|2021-06-17 20:20:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|2599
1623961500000|2021-06-17 20:25:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1158
1623961800000|2021-06-17 20:30:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2196
1623962100000|2021-06-17 20:35:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1605
1623962400000|2021-06-17 20:40:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|643
1623962700000|2021-06-17 20:45:00|12336.5|12334.5|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|4500
1623963000000|2021-06-17 20:50:00|12336.2|12334.2|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1400
1623963300000|2021-06-17 20:55:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2965
1623967200000|2021-06-17 22:00:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|165
1623967500000|2021-06-17 22:05:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|9
1623967800000|2021-06-17 22:10:00|||||||||63
1623968100000|2021-06-17 22:15:00|||||||||28
1623968700000|2021-06-17 22:25:00|||||||||69
1623969000000|2021-06-17 22:30:00|||||||||52
1623969300000|2021-06-17 22:35:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|340
1623969600000|2021-06-17 22:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|390
1623969900000|2021-06-17 22:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|984
1623970200000|2021-06-17 22:50:00|||||||||62
1623970500000|2021-06-17 22:55:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|214
1623970800000|2021-06-17 23:00:00|||||||||86
1623971100000|2021-06-17 23:05:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|259
1623971400000|2021-06-17 23:10:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|110
1623971700000|2021-06-17 23:15:00|||||||||51
1623972000000|2021-06-17 23:20:00|||||||||46
1623972300000|2021-06-17 23:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|364
1623972600000|2021-06-17 23:30:00|12335|12333|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|291
1623972900000|2021-06-17 23:35:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|542
1623973200000|2021-06-17 23:40:00|||||||||60
1623973500000|2021-06-17 23:45:00|||||||||315
1623973800000|2021-06-17 23:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|85
1623974100000|2021-06-17 23:55:00|||||||||30
1623974400000|2021-06-18 00:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|807
1623974700000|2021-06-18 00:05:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|389
1623975000000|2021-06-18 00:10:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|746
1623975300000|2021-06-18 00:15:00|12332.6|12330.6|12332.3|12330.3|12333.4|12331.4|12331.9|12329.9|579
1623975600000|2021-06-18 00:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|576
1623975900000|2021-06-18 00:25:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|387
1623976200000|2021-06-18 00:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|464
1623976500000|2021-06-18 00:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|220
1623976800000|2021-06-18 00:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|140
1623977100000|2021-06-18 00:45:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|175
1623977400000|2021-06-18 00:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|955
1623977700000|2021-06-18 00:55:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|386
1623978000000|2021-06-18 01:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|297
1623978300000|2021-06-18 01:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|165
1623978600000|2021-06-18 01:10:00|||||||||115
1623978900000|2021-06-18 01:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|738
1623979200000|2021-06-18 01:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|74
1623979500000|2021-06-18 01:25:00|||||||||28
1623979800000|2021-06-18 01:30:00|||||||||42
1623980100000|2021-06-18 01:35:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|660
1623980400000|2021-06-18 01:40:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12332.3|12330.3|67
1623980700000|2021-06-18 01:45:00|||||||||210
1623981000000|2021-06-18 01:50:00|||||||||151
1623981300000|2021-06-18 01:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|95
1623981600000|2021-06-18 02:00:00|||||||||346
1623981900000|2021-06-18 02:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|357
1623982200000|2021-06-18 02:10:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|505
1623982500000|2021-06-18 02:15:00|12331.1|12329.1|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|584
1623982800000|2021-06-18 02:20:00|12331.1|12329.1|12331.9|12329.9|12332.3|12330.3|12331.1|12329.1|557
1623983100000|2021-06-18 02:25:00|||||||||206
1623983400000|2021-06-18 02:30:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|521
1623983700000|2021-06-18 02:35:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|187
1623984000000|2021-06-18 02:40:00|||||||||154
1623984300000|2021-06-18 02:45:00|||||||||11
1623984600000|2021-06-18 02:50:00|||||||||42
1623984900000|2021-06-18 02:55:00|||||||||163
1623985200000|2021-06-18 03:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|34
1623985500000|2021-06-18 03:05:00|||||||||101
1623985800000|2021-06-18 03:10:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|198
1623986100000|2021-06-18 03:15:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|227
1623986400000|2021-06-18 03:20:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|212
1623986700000|2021-06-18 03:25:00|||||||||232
1623987000000|2021-06-18 03:30:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|3009
1623987300000|2021-06-18 03:35:00|||||||||15
1623987600000|2021-06-18 03:40:00|||||||||32
1623987900000|2021-06-18 03:45:00|||||||||20
1623988200000|2021-06-18 03:50:00|||||||||120
1623988500000|2021-06-18 03:55:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|151
1623988800000|2021-06-18 04:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|297
1623989100000|2021-06-18 04:05:00|12335|12333|12335|12333|12335|12333|12335|12333|327
1623989400000|2021-06-18 04:10:00|||||||||356
1623989700000|2021-06-18 04:15:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|116
1623990000000|2021-06-18 04:20:00|||||||||97
1623990300000|2021-06-18 04:25:00|||||||||15
1623990600000|2021-06-18 04:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|228
1623990900000|2021-06-18 04:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|435
1623991200000|2021-06-18 04:40:00|||||||||89
1623991500000|2021-06-18 04:45:00|||||||||11
1623991800000|2021-06-18 04:50:00|||||||||20
1623992100000|2021-06-18 04:55:00|||||||||15
1623992400000|2021-06-18 05:00:00|||||||||23
1623992700000|2021-06-18 05:05:00|||||||||35
1623993000000|2021-06-18 05:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|326
1623993300000|2021-06-18 05:15:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|120
1623993600000|2021-06-18 05:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1389
1623993900000|2021-06-18 05:25:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|772
1623994200000|2021-06-18 05:30:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|153
1623994500000|2021-06-18 05:35:00|||||||||143
1623994800000|2021-06-18 05:40:00|||||||||82
1623995100000|2021-06-18 05:45:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|628
1623995400000|2021-06-18 05:50:00|12336.5|12334.5|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|875
1623995700000|2021-06-18 05:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|263
1623996000000|2021-06-18 06:00:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|722
1623996300000|2021-06-18 06:05:00|12335.8|12333.8|12335|12333|12336.5|12334.5|12335|12333|962
1623996600000|2021-06-18 06:10:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12332.6|12330.6|1514
1623996900000|2021-06-18 06:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|657
1623997200000|2021-06-18 06:20:00|12333.8|12331.8|12334.2|12332.2|12335|12333|12333.4|12331.4|676
1623997500000|2021-06-18 06:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|491
1623997800000|2021-06-18 06:30:00|12335|12333|12337.3|12335.3|12337.3|12335.3|12335|12333|327
1623998100000|2021-06-18 06:35:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1150
1623998400000|2021-06-18 06:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1601
1623998700000|2021-06-18 06:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|849
1623999000000|2021-06-18 06:50:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|580
1623999300000|2021-06-18 06:55:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|476
1623999600000|2021-06-18 07:00:00|12338.9|12336.9|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|1310
1623999900000|2021-06-18 07:05:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1762
1624000200000|2021-06-18 07:10:00|12338.1|12336.1|12343.6|12341.6|12343.6|12341.6|12337.3|12335.3|3694
1624000500000|2021-06-18 07:15:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3177
1624000800000|2021-06-18 07:20:00|12344.4|12342.4|12342|12340|12344.4|12342.4|12341.2|12339.2|1798
1624001100000|2021-06-18 07:25:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|1074
1624001400000|2021-06-18 07:30:00|12343.6|12341.6|12345.1|12343.1|12346.7|12344.7|12342.8|12340.8|1693
1624001700000|2021-06-18 07:35:00|12345.5|12343.5|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1907
1624002000000|2021-06-18 07:40:00|12346.3|12344.3|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|1905
1624002300000|2021-06-18 07:45:00|12347.1|12345.1|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1054
1624002600000|2021-06-18 07:50:00|12346.7|12344.7|12349|12347|12349.8|12347.8|12346.7|12344.7|3539
1624002900000|2021-06-18 07:55:00|12348.3|12346.3|12348.3|12346.3|12349.8|12347.8|12346.7|12344.7|4745
1624003200000|2021-06-18 08:00:00|12349|12347|12353|12351|12354.5|12352.5|12349|12347|4388
1624003500000|2021-06-18 08:05:00|12353.7|12351.7|12350.6|12348.6|12353.7|12351.7|12349.8|12347.8|3485
1624003800000|2021-06-18 08:10:00|12351.4|12349.4|12351.4|12349.4|12353|12351|12350.6|12348.6|2023
1624004100000|2021-06-18 08:15:00|12352.2|12350.2|12348.3|12346.3|12352.2|12350.2|12348.3|12346.3|1100
1624004400000|2021-06-18 08:20:00|12349|12347|12347.5|12345.5|12349.8|12347.8|12347.5|12345.5|1066
1624004700000|2021-06-18 08:25:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1686
1624005000000|2021-06-18 08:30:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.5|12343.5|461
1624005300000|2021-06-18 08:35:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|573
1624005600000|2021-06-18 08:40:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|619
1624005900000|2021-06-18 08:45:00|||||||||197
1624006200000|2021-06-18 08:50:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|766
1624006500000|2021-06-18 08:55:00|||||||||313
1624006800000|2021-06-18 09:00:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|986
1624007100000|2021-06-18 09:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1172
1624007400000|2021-06-18 09:10:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|774
1624007700000|2021-06-18 09:15:00|||||||||301
1624008000000|2021-06-18 09:20:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1520
1624008300000|2021-06-18 09:25:00|||||||||299
1624008600000|2021-06-18 09:30:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|576
1624008900000|2021-06-18 09:35:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2157
1624009200000|2021-06-18 09:40:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|422
1624009500000|2021-06-18 09:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|738
1624009800000|2021-06-18 09:50:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|694
1624010100000|2021-06-18 09:55:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|90
1624010400000|2021-06-18 10:00:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|308
1624010700000|2021-06-18 10:05:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|469
1624011000000|2021-06-18 10:10:00|12343.6|12341.6|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1018
1624011300000|2021-06-18 10:15:00|12344.4|12342.4|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|703
1624011600000|2021-06-18 10:20:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|1232
1624011900000|2021-06-18 10:25:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|337
1624012200000|2021-06-18 10:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1051
1624012500000|2021-06-18 10:35:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1349
1624012800000|2021-06-18 10:40:00|||||||||371
1624013100000|2021-06-18 10:45:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|415
1624013400000|2021-06-18 10:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|1198
1624013700000|2021-06-18 10:55:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|596
1624014000000|2021-06-18 11:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|852
1624014300000|2021-06-18 11:05:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|409
1624014600000|2021-06-18 11:10:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|384
1624014900000|2021-06-18 11:15:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|1467
1624015200000|2021-06-18 11:20:00|12342.8|12340.8|12343.6|12341.6|12344.4|12342.4|12342|12340|2140
1624015500000|2021-06-18 11:25:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12342|12340|1135
1624015800000|2021-06-18 11:30:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342|12340|3052
1624016100000|2021-06-18 11:35:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2005
1624016400000|2021-06-18 11:40:00|||||||||606
1624016700000|2021-06-18 11:45:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1389
1624017000000|2021-06-18 11:50:00|12344|12342|12345.9|12343.9|12345.9|12343.9|12343.6|12341.6|3166
1624017300000|2021-06-18 11:55:00|12345.1|12343.1|12349|12347|12349|12347|12345.1|12343.1|4358
1624017600000|2021-06-18 12:00:00|12348.3|12346.3|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|1397
1624017900000|2021-06-18 12:05:00|12347.5|12345.5|12344.4|12342.4|12347.5|12345.5|12344.4|12342.4|2978
1624018200000|2021-06-18 12:10:00|12343.6|12341.6|12340.5|12338.5|12343.6|12341.6|12339.7|12337.7|7029
1624018500000|2021-06-18 12:15:00|12341.2|12339.2|12335.8|12333.8|12341.2|12339.2|12335.8|12333.8|6208
1624018800000|2021-06-18 12:20:00|12335|12333|12328|12326|12335|12333|12327.2|12325.2|14337
1624019100000|2021-06-18 12:25:00|12328.7|12326.7|12324.8|12322.8|12328.7|12326.7|12324|12322|9689
1624019400000|2021-06-18 12:30:00|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12324.8|12322.8|6757
1624019700000|2021-06-18 12:35:00|12328|12326|12331.9|12329.9|12333.4|12331.4|12328|12326|4521
1624020000000|2021-06-18 12:40:00|12332.6|12330.6|12327.2|12325.2|12332.6|12330.6|12327.2|12325.2|6384
1624020300000|2021-06-18 12:45:00|12325.6|12323.6|12324|12322|12327.2|12325.2|12321.7|12319.7|9190
1624020600000|2021-06-18 12:50:00|12323.3|12321.3|12327.2|12325.2|12327.2|12325.2|12322.5|12320.5|8064
1624020900000|2021-06-18 12:55:00|12326.8|12324.8|12326.4|12324.4|12328|12326|12324.8|12322.8|5105
1624021200000|2021-06-18 13:00:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12322.5|12320.5|4594
1624021500000|2021-06-18 13:05:00|12324.8|12322.8|12322.5|12320.5|12324.8|12322.8|12321.7|12319.7|4997
1624021800000|2021-06-18 13:10:00|12323.3|12321.3|12321.7|12319.7|12324|12322|12321.7|12319.7|2454
1624022100000|2021-06-18 13:15:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12318.6|12316.6|10499
1624022400000|2021-06-18 13:20:00|12320.1|12318.1|12320.9|12318.9|12322.5|12320.5|12317.8|12315.8|5503
1624022700000|2021-06-18 13:25:00|12320.1|12318.1|12317.8|12315.8|12321.7|12319.7|12317|12315|4107
1624023000000|2021-06-18 13:30:00|12318.6|12316.6|12317|12315|12318.6|12316.6|12313.9|12311.9|6630
1624023300000|2021-06-18 13:35:00|12316.2|12314.2|12310.8|12308.8|12316.2|12314.2|12310|12308|9339
1624023600000|2021-06-18 13:40:00|12311.5|12309.5|12310.8|12308.8|12312.3|12310.3|12310|12308|4936
1624023900000|2021-06-18 13:45:00|12310|12308|12306.9|12304.9|12310.8|12308.8|12306.9|12304.9|13874
1624024200000|2021-06-18 13:50:00|12306.1|12304.1|12303.7|12301.7|12307.6|12305.6|12303|12301|14382
1624024500000|2021-06-18 13:55:00|12303|12301|12295.9|12293.9|12303.7|12301.7|12295.1|12293.1|20883
1624024800000|2021-06-18 14:00:00|12295.1|12293.1|12288.9|12286.9|12295.9|12293.9|12287.3|12285.3|12252
1624025100000|2021-06-18 14:05:00|12288.1|12286.1|12302.2|12300.2|12302.2|12300.2|12288.1|12286.1|11339
1624025400000|2021-06-18 14:10:00|12301.4|12299.4|12310.8|12308.8|12312.3|12310.3|12300.6|12298.6|12804
1624025700000|2021-06-18 14:15:00|12311.5|12309.5|12313.1|12311.1|12313.9|12311.9|12310|12308|9467
1624026000000|2021-06-18 14:20:00|12312.3|12310.3|12311.5|12309.5|12312.3|12310.3|12309.2|12307.2|6622
1624026300000|2021-06-18 14:25:00|12310.8|12308.8|12316.2|12314.2|12317|12315|12310.8|12308.8|6950
1624026600000|2021-06-18 14:30:00|12317|12315|12324.8|12322.8|12327.2|12325.2|12316.2|12314.2|14033
1624026900000|2021-06-18 14:35:00|12325.6|12323.6|12326.4|12324.4|12327.2|12325.2|12323.3|12321.3|6642
1624027200000|2021-06-18 14:40:00|12325.6|12323.6|12325.6|12323.6|12334.2|12332.2|12324.8|12322.8|8881
1624027500000|2021-06-18 14:45:00|12324.8|12322.8|12319.4|12317.4|12325.6|12323.6|12317.8|12315.8|16299
1624027800000|2021-06-18 14:50:00|12318.6|12316.6|12317.8|12315.8|12322.5|12320.5|12316.2|12314.2|8174
1624028100000|2021-06-18 14:55:00|12317|12315|12326.4|12324.4|12326.4|12324.4|12316.2|12314.2|10356
1624028400000|2021-06-18 15:00:00|12326|12324|12317.8|12315.8|12328.7|12326.7|12317.8|12315.8|8699
1624028700000|2021-06-18 15:05:00|12318.6|12316.6|12319.4|12317.4|12321.7|12319.7|12317.8|12315.8|5047
1624029000000|2021-06-18 15:10:00|12318.6|12316.6|12320.9|12318.9|12320.9|12318.9|12317.8|12315.8|5730
1624029300000|2021-06-18 15:15:00|12321.7|12319.7|12326.4|12324.4|12327.2|12325.2|12320.9|12318.9|7541
1624029600000|2021-06-18 15:20:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12324.8|12322.8|5891
1624029900000|2021-06-18 15:25:00|12325.6|12323.6|12328|12326|12330.3|12328.3|12325.6|12323.6|3625
1624030200000|2021-06-18 15:30:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12324.8|12322.8|3952
1624030500000|2021-06-18 15:35:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12324.8|12322.8|2457
1624030800000|2021-06-18 15:40:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324|12322|3140
1624031100000|2021-06-18 15:45:00|12324|12322|12328|12326|12328|12326|12324|12322|2185
1624031400000|2021-06-18 15:50:00|12328.7|12326.7|12325.6|12323.6|12328.7|12326.7|12325.6|12323.6|4727
1624031700000|2021-06-18 15:55:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|3153
1624032000000|2021-06-18 16:00:00|12324.8|12322.8|12329.5|12327.5|12329.5|12327.5|12324.8|12322.8|3300
1624032300000|2021-06-18 16:05:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12326.4|12324.4|1647
1624032600000|2021-06-18 16:10:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328|12326|3186
1624032900000|2021-06-18 16:15:00|12328.7|12326.7|12325.6|12323.6|12329.5|12327.5|12324|12322|2692
1624033200000|2021-06-18 16:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2472
1624033500000|2021-06-18 16:25:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324|12322|2974
1624033800000|2021-06-18 16:30:00|12324|12322|12322.5|12320.5|12324.8|12322.8|12322.5|12320.5|3367
1624034100000|2021-06-18 16:35:00|12321.7|12319.7|12322.5|12320.5|12323.3|12321.3|12320.9|12318.9|2794
1624034400000|2021-06-18 16:40:00|12323.3|12321.3|12322.5|12320.5|12324|12322|12321.7|12319.7|2768
1624034700000|2021-06-18 16:45:00|12321.7|12319.7|12324|12322|12324|12322|12321.7|12319.7|2155
1624035000000|2021-06-18 16:50:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12322.9|12320.9|974
1624035300000|2021-06-18 16:55:00|12324|12322|12323.3|12321.3|12324|12322|12321.7|12319.7|1549
1624035600000|2021-06-18 17:00:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|1664
1624035900000|2021-06-18 17:05:00|12321.7|12319.7|12320.1|12318.1|12322.5|12320.5|12319.4|12317.4|3232
1624036200000|2021-06-18 17:10:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1155
1624036500000|2021-06-18 17:15:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12320.9|12318.9|3645
1624036800000|2021-06-18 17:20:00|12321.7|12319.7|12321.3|12319.3|12322.5|12320.5|12320.9|12318.9|1715
1624037100000|2021-06-18 17:25:00|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.3|12319.3|679
1624037400000|2021-06-18 17:30:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|827
1624037700000|2021-06-18 17:35:00|12322.5|12320.5|12324|12322|12324|12322|12322.5|12320.5|2713
1624038000000|2021-06-18 17:40:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|788
1624038300000|2021-06-18 17:45:00|12324.4|12322.4|12323.3|12321.3|12324.8|12322.8|12323.3|12321.3|1735
1624038600000|2021-06-18 17:50:00|12324|12322|12327.2|12325.2|12327.2|12325.2|12322.5|12320.5|3204
1624038900000|2021-06-18 17:55:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12325.6|12323.6|4229
1624039200000|2021-06-18 18:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|2613
1624039500000|2021-06-18 18:05:00|12329.1|12327.1|12332.6|12330.6|12334.2|12332.2|12329.1|12327.1|5490
1624039800000|2021-06-18 18:10:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|3752
1624040100000|2021-06-18 18:15:00|12332.3|12330.3|12329.5|12327.5|12332.6|12330.6|12328.7|12326.7|3063
1624040400000|2021-06-18 18:20:00|12330.3|12328.3|12336.5|12334.5|12338.1|12336.1|12328.7|12326.7|4624
1624040700000|2021-06-18 18:25:00|12335.8|12333.8|12331.1|12329.1|12335.8|12333.8|12331.1|12329.1|2168
1624041000000|2021-06-18 18:30:00|12331.9|12329.9|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|1614
1624041300000|2021-06-18 18:35:00|12333|12331|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1454
1624041600000|2021-06-18 18:40:00|12334.2|12332.2|12331.9|12329.9|12336.5|12334.5|12330.3|12328.3|2585
1624041900000|2021-06-18 18:45:00|12332.6|12330.6|12331.1|12329.1|12334.2|12332.2|12331.1|12329.1|3297
1624042200000|2021-06-18 18:50:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|2492
1624042500000|2021-06-18 18:55:00|12329.9|12327.9|12329.5|12327.5|12334.2|12332.2|12328.7|12326.7|4928
1624042800000|2021-06-18 19:00:00|12330.3|12328.3|12328|12326|12330.3|12328.3|12327.2|12325.2|2829
1624043100000|2021-06-18 19:05:00|12328.3|12326.3|12328|12326|12328.7|12326.7|12327.2|12325.2|1868
1624043400000|2021-06-18 19:10:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12327.2|12325.2|1909
1624043700000|2021-06-18 19:15:00|12329.5|12327.5|12332.6|12330.6|12333.4|12331.4|12329.5|12327.5|1174
1624044000000|2021-06-18 19:20:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1038
1624044300000|2021-06-18 19:25:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1124
1624044600000|2021-06-18 19:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1149
1624044900000|2021-06-18 19:35:00|12332.6|12330.6|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1137
1624045200000|2021-06-18 19:40:00|12331.1|12329.1|12332.6|12330.6|12333.4|12331.4|12331.1|12329.1|1603
1624045500000|2021-06-18 19:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|1757
1624045800000|2021-06-18 19:50:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|785
1624046100000|2021-06-18 19:55:00|12331.5|12329.5|12333.4|12331.4|12335|12333|12331.1|12329.1|3781
1624046400000|2021-06-18 20:00:00|12333.8|12331.8|12334.2|12332.2|12335|12333|12333.4|12331.4|1376
1624046700000|2021-06-18 20:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|898
1624047000000|2021-06-18 20:10:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|418
1624047300000|2021-06-18 20:15:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|1214
1624047600000|2021-06-18 20:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1036
1624047900000|2021-06-18 20:25:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1269
1624048200000|2021-06-18 20:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1812
1624048500000|2021-06-18 20:35:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|878
1624048800000|2021-06-18 20:40:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1072
1624049100000|2021-06-18 20:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1377
1624049400000|2021-06-18 20:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|922
1624049700000|2021-06-18 20:55:00|12334.2|12332.2|12335|12333|12335.4|12333.4|12333.4|12331.4|1468
1624226400000|2021-06-20 22:00:00|12335.4|12333.4|12336.5|12334.5|12337.3|12335.3|12334.2|12332.2|1101
1624226700000|2021-06-20 22:05:00|12336.9|12334.9|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|481
1624227000000|2021-06-20 22:10:00|12337.7|12335.7|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|81
1624227300000|2021-06-20 22:15:00|12337.3|12335.3|12337.7|12335.7|12338.1|12336.1|12337.3|12335.3|485
1624227600000|2021-06-20 22:20:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|40
1624227900000|2021-06-20 22:25:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|270
1624228200000|2021-06-20 22:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|90
1624228500000|2021-06-20 22:35:00|12335.8|12333.8|12335|12333|12337.3|12335.3|12335|12333|1466
1624228800000|2021-06-20 22:40:00|12335.8|12333.8|12332.6|12330.6|12335.8|12333.8|12331.9|12329.9|923
1624229100000|2021-06-20 22:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|308
1624229400000|2021-06-20 22:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|390
1624229700000|2021-06-20 22:55:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|402
1624230000000|2021-06-20 23:00:00|12331.5|12329.5|12331.1|12329.1|12331.5|12329.5|12331.1|12329.1|335
1624230300000|2021-06-20 23:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|76
1624230600000|2021-06-20 23:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|275
1624230900000|2021-06-20 23:15:00|||||||||216
1624231200000|2021-06-20 23:20:00|||||||||91
1624231500000|2021-06-20 23:25:00|||||||||66
1624231800000|2021-06-20 23:30:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|323
1624232100000|2021-06-20 23:35:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|130
1624232400000|2021-06-20 23:40:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|441
1624232700000|2021-06-20 23:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|407
1624233000000|2021-06-20 23:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|157
1624233300000|2021-06-20 23:55:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|458
1624233600000|2021-06-21 00:00:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|330
1624233900000|2021-06-21 00:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|358
1624234200000|2021-06-21 00:10:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|925
1624234500000|2021-06-21 00:15:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|164
1624234800000|2021-06-21 00:20:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|203
1624235100000|2021-06-21 00:25:00|12331.9|12329.9|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|306
1624235400000|2021-06-21 00:30:00|12334.6|12332.6|12336.5|12334.5|12336.5|12334.5|12334.2|12332.2|802
1624235700000|2021-06-21 00:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|769
1624236000000|2021-06-21 00:40:00|12336.2|12334.2|12338.1|12336.1|12338.9|12336.9|12335.8|12333.8|1738
1624236300000|2021-06-21 00:45:00|||||||||293
1624236600000|2021-06-21 00:50:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|962
1624236900000|2021-06-21 00:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|711
1624237200000|2021-06-21 01:00:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|341
1624237500000|2021-06-21 01:05:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|405
1624237800000|2021-06-21 01:10:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|1360
1624238100000|2021-06-21 01:15:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|737
1624238400000|2021-06-21 01:20:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|2004
1624238700000|2021-06-21 01:25:00|12342|12340|12338.9|12336.9|12342|12340|12338.9|12336.9|1389
1624239000000|2021-06-21 01:30:00|12339.7|12337.7|12337.3|12335.3|12339.7|12337.7|12336.5|12334.5|1743
1624239300000|2021-06-21 01:35:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|684
1624239600000|2021-06-21 01:40:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|352
1624239900000|2021-06-21 01:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|243
1624240200000|2021-06-21 01:50:00|||||||||257
1624240500000|2021-06-21 01:55:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|549
1624240800000|2021-06-21 02:00:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|527
1624241100000|2021-06-21 02:05:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|962
1624241400000|2021-06-21 02:10:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|622
1624241700000|2021-06-21 02:15:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|87
1624242000000|2021-06-21 02:20:00|12340.1|12338.1|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|334
1624242300000|2021-06-21 02:25:00|||||||||240
1624242600000|2021-06-21 02:30:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|463
1624242900000|2021-06-21 02:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|245
1624243200000|2021-06-21 02:40:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|330
1624243500000|2021-06-21 02:45:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|422
1624243800000|2021-06-21 02:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|453
1624244100000|2021-06-21 02:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|494
1624244400000|2021-06-21 03:00:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|345
1624244700000|2021-06-21 03:05:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|647
1624245000000|2021-06-21 03:10:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12341.2|12339.2|1287
1624245300000|2021-06-21 03:15:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|722
1624245600000|2021-06-21 03:20:00|12342|12340|12344.4|12342.4|12344.4|12342.4|12342|12340|1132
1624245900000|2021-06-21 03:25:00|12343.6|12341.6|12348.3|12346.3|12349.8|12347.8|12343.6|12341.6|3255
1624246200000|2021-06-21 03:30:00|12347.5|12345.5|12343.6|12341.6|12349|12347|12342|12340|2490
1624246500000|2021-06-21 03:35:00|12344.4|12342.4|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|670
1624246800000|2021-06-21 03:40:00|12343.6|12341.6|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|1048
1624247100000|2021-06-21 03:45:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12341.2|12339.2|1475
1624247400000|2021-06-21 03:50:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12340.5|12338.5|1874
1624247700000|2021-06-21 03:55:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|1055
1624248000000|2021-06-21 04:00:00|12343.2|12341.2|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|921
1624248300000|2021-06-21 04:05:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|210
1624248600000|2021-06-21 04:10:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|709
1624248900000|2021-06-21 04:15:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|411
1624249200000|2021-06-21 04:20:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|235
1624249500000|2021-06-21 04:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|908
1624249800000|2021-06-21 04:30:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|816
1624250100000|2021-06-21 04:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|26
1624250400000|2021-06-21 04:40:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|140
1624250700000|2021-06-21 04:45:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|487
1624251000000|2021-06-21 04:50:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|547
1624251300000|2021-06-21 04:55:00|||||||||449
1624251600000|2021-06-21 05:00:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|393
1624251900000|2021-06-21 05:05:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|613
1624252200000|2021-06-21 05:10:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|652
1624252500000|2021-06-21 05:15:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|430
1624252800000|2021-06-21 05:20:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|487
1624253100000|2021-06-21 05:25:00|12338.1|12336.1|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|270
1624253400000|2021-06-21 05:30:00|12338.9|12336.9|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|1060
1624253700000|2021-06-21 05:35:00|12338.9|12336.9|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|744
1624254000000|2021-06-21 05:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|543
1624254300000|2021-06-21 05:45:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|189
1624254600000|2021-06-21 05:50:00|||||||||191
1624254900000|2021-06-21 05:55:00|12337.3|12335.3|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|675
1624255200000|2021-06-21 06:00:00|12338.5|12336.5|12338.9|12336.9|12339.7|12337.7|12336.5|12334.5|1076
1624255500000|2021-06-21 06:05:00|12338.1|12336.1|12340.5|12338.5|12340.5|12338.5|12338.1|12336.1|1056
1624255800000|2021-06-21 06:10:00|12341.2|12339.2|12339.7|12337.7|12342|12340|12339.7|12337.7|1559
1624256100000|2021-06-21 06:15:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.1|12336.1|775
1624256400000|2021-06-21 06:20:00|12339.7|12337.7|12341.2|12339.2|12342|12340|12339.7|12337.7|2199
1624256700000|2021-06-21 06:25:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12338.9|12336.9|1143
1624257000000|2021-06-21 06:30:00|12338.9|12336.9|12339.3|12337.3|12339.7|12337.7|12338.1|12336.1|782
1624257300000|2021-06-21 06:35:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12337.3|12335.3|1540
1624257600000|2021-06-21 06:40:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12335.8|12333.8|3188
1624257900000|2021-06-21 06:45:00|12338.1|12336.1|12341.2|12339.2|12341.2|12339.2|12338.1|12336.1|2938
1624258200000|2021-06-21 06:50:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1154
1624258500000|2021-06-21 06:55:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|1899
1624258800000|2021-06-21 07:00:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12339.7|12337.7|2098
1624259100000|2021-06-21 07:05:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|971
1624259400000|2021-06-21 07:10:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1076
1624259700000|2021-06-21 07:15:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|2539
1624260000000|2021-06-21 07:20:00|12337.3|12335.3|12335.8|12333.8|12338.1|12336.1|12335.8|12333.8|1976
1624260300000|2021-06-21 07:25:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1370
1624260600000|2021-06-21 07:30:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1126
1624260900000|2021-06-21 07:35:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|793
1624261200000|2021-06-21 07:40:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1147
1624261500000|2021-06-21 07:45:00|12336.5|12334.5|12335.8|12333.8|12337.3|12335.3|12334.2|12332.2|2827
1624261800000|2021-06-21 07:50:00|12335|12333|12335.8|12333.8|12337.3|12335.3|12334.2|12332.2|4013
1624262100000|2021-06-21 07:55:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|3578
1624262400000|2021-06-21 08:00:00|12335.4|12333.4|12336.5|12334.5|12336.5|12334.5|12335|12333|3111
1624262700000|2021-06-21 08:05:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|1956
1624263000000|2021-06-21 08:10:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|2030
1624263300000|2021-06-21 08:15:00|12335.8|12333.8|12338.1|12336.1|12338.1|12336.1|12335.8|12333.8|1675
1624263600000|2021-06-21 08:20:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|621
1624263900000|2021-06-21 08:25:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|277
1624264200000|2021-06-21 08:30:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|734
1624264500000|2021-06-21 08:35:00|12338.1|12336.1|12341.2|12339.2|12341.2|12339.2|12338.1|12336.1|1796
1624264800000|2021-06-21 08:40:00|12342|12340|12340.5|12338.5|12342|12340|12340.1|12338.1|1243
1624265100000|2021-06-21 08:45:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|599
1624265400000|2021-06-21 08:50:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12335.4|12333.4|1794
1624265700000|2021-06-21 08:55:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|614
1624266000000|2021-06-21 09:00:00|12338.9|12336.9|12336.5|12334.5|12338.9|12336.9|12336.5|12334.5|924
1624266300000|2021-06-21 09:05:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335|12333|936
1624266600000|2021-06-21 09:10:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|833
1624266900000|2021-06-21 09:15:00|12336.5|12334.5|12335|12333|12336.5|12334.5|12335|12333|1273
1624267200000|2021-06-21 09:20:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|726
1624267500000|2021-06-21 09:25:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|216
1624267800000|2021-06-21 09:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|957
1624268100000|2021-06-21 09:35:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.6|12332.6|711
1624268400000|2021-06-21 09:40:00|12335|12333|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|1163
1624268700000|2021-06-21 09:45:00|12335|12333|12335|12333|12335|12333|12335|12333|846
1624269000000|2021-06-21 09:50:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1362
1624269300000|2021-06-21 09:55:00|12335|12333|12334.2|12332.2|12335|12333|12332.6|12330.6|1596
1624269600000|2021-06-21 10:00:00|12333.4|12331.4|12331.9|12329.9|12334.2|12332.2|12331.9|12329.9|1645
1624269900000|2021-06-21 10:05:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|2744
1624270200000|2021-06-21 10:10:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|1567
1624270500000|2021-06-21 10:15:00|12328.7|12326.7|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|808
1624270800000|2021-06-21 10:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|863
1624271100000|2021-06-21 10:25:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1798
1624271400000|2021-06-21 10:30:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|587
1624271700000|2021-06-21 10:35:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|886
1624272000000|2021-06-21 10:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1666
1624272300000|2021-06-21 10:45:00|12332.3|12330.3|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|531
1624272600000|2021-06-21 10:50:00|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1070
1624272900000|2021-06-21 10:55:00|12332.3|12330.3|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|802
1624273200000|2021-06-21 11:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1306
1624273500000|2021-06-21 11:05:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|1377
1624273800000|2021-06-21 11:10:00|12328.3|12326.3|12329.5|12327.5|12329.5|12327.5|12328.3|12326.3|1190
1624274100000|2021-06-21 11:15:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12327.2|12325.2|457
1624274400000|2021-06-21 11:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|901
1624274700000|2021-06-21 11:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|295
1624275000000|2021-06-21 11:30:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|818
1624275300000|2021-06-21 11:35:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1174
1624275600000|2021-06-21 11:40:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|876
1624275900000|2021-06-21 11:45:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12327.2|12325.2|3687
1624276200000|2021-06-21 11:50:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|2078
1624276500000|2021-06-21 11:55:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|3301
1624276800000|2021-06-21 12:00:00|12327.2|12325.2|12324|12322|12327.2|12325.2|12324|12322|2614
1624277100000|2021-06-21 12:05:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|2085
1624277400000|2021-06-21 12:10:00|12324.8|12322.8|12326.4|12324.4|12327.2|12325.2|12324.8|12322.8|5207
1624277700000|2021-06-21 12:15:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|3127
1624278000000|2021-06-21 12:20:00|12325.6|12323.6|12324|12322|12326.4|12324.4|12323.3|12321.3|6123
1624278300000|2021-06-21 12:25:00|12324.8|12322.8|12323.3|12321.3|12324.8|12322.8|12322.5|12320.5|3956
1624278600000|2021-06-21 12:30:00|12324|12322|12324|12322|12325.6|12323.6|12323.7|12321.7|3341
1624278900000|2021-06-21 12:35:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|1755
1624279200000|2021-06-21 12:40:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|2981
1624279500000|2021-06-21 12:45:00|12324|12322|12320.9|12318.9|12324|12322|12320.9|12318.9|1496
1624279800000|2021-06-21 12:50:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.9|12318.9|2519
1624280100000|2021-06-21 12:55:00|12321.7|12319.7|12319.4|12317.4|12321.7|12319.7|12318.6|12316.6|2668
1624280400000|2021-06-21 13:00:00|12320.1|12318.1|12317.8|12315.8|12320.1|12318.1|12317.8|12315.8|1831
1624280700000|2021-06-21 13:05:00|12318.6|12316.6|12319.4|12317.4|12319.4|12317.4|12317|12315|1642
1624281000000|2021-06-21 13:10:00|12318.6|12316.6|12316.2|12314.2|12319.4|12317.4|12315.5|12313.5|1724
1624281300000|2021-06-21 13:15:00|12315.5|12313.5|12317|12315|12317|12315|12315.5|12313.5|5464
1624281600000|2021-06-21 13:20:00|12316.2|12314.2|12317.8|12315.8|12318.6|12316.6|12315.5|12313.5|3012
1624281900000|2021-06-21 13:25:00|12317.4|12315.4|12317.8|12315.8|12317.8|12315.8|12316.2|12314.2|3073
1624282200000|2021-06-21 13:30:00|12317|12315|12320.1|12318.1|12320.1|12318.1|12317|12315|2850
1624282500000|2021-06-21 13:35:00|12319.4|12317.4|12318.6|12316.6|12320.1|12318.1|12317.8|12315.8|4877
1624282800000|2021-06-21 13:40:00|12317.8|12315.8|12316.2|12314.2|12318.6|12316.6|12315.5|12313.5|4319
1624283100000|2021-06-21 13:45:00|12315.5|12313.5|12313.9|12311.9|12316.2|12314.2|12313.9|12311.9|3010
1624283400000|2021-06-21 13:50:00|12314.7|12312.7|12313.1|12311.1|12315.5|12313.5|12312.7|12310.7|4759
1624283700000|2021-06-21 13:55:00|12313.9|12311.9|12314.7|12312.7|12316.2|12314.2|12313.1|12311.1|4257
1624284000000|2021-06-21 14:00:00|12313.9|12311.9|12311.5|12309.5|12313.9|12311.9|12310.8|12308.8|4189
1624284300000|2021-06-21 14:05:00|12310.8|12308.8|12314.7|12312.7|12315.5|12313.5|12310.8|12308.8|3408
1624284600000|2021-06-21 14:10:00|12315.5|12313.5|12315.5|12313.5|12316.2|12314.2|12314.7|12312.7|5238
1624284900000|2021-06-21 14:15:00|12315.1|12313.1|12317|12315|12317|12315|12314.7|12312.7|2014
1624285200000|2021-06-21 14:20:00|12317.8|12315.8|12317|12315|12318.6|12316.6|12317|12315|2880
1624285500000|2021-06-21 14:25:00|12317.4|12315.4|12320.1|12318.1|12320.1|12318.1|12317|12315|4855
1624285800000|2021-06-21 14:30:00|12319.8|12317.8|12319.4|12317.4|12320.9|12318.9|12319.4|12317.4|4627
1624286100000|2021-06-21 14:35:00|12320.1|12318.1|12324|12322|12324|12322|12320.1|12318.1|9273
1624286400000|2021-06-21 14:40:00|12323.3|12321.3|12324.8|12322.8|12325.6|12323.6|12323.3|12321.3|6081
1624286700000|2021-06-21 14:45:00|12324|12322|12324|12322|12324.8|12322.8|12322.5|12320.5|2200
1624287000000|2021-06-21 14:50:00|12324.8|12322.8|12327.2|12325.2|12328|12326|12324|12322|5358
1624287300000|2021-06-21 14:55:00|12328|12326|12327.2|12325.2|12328|12326|12325.6|12323.6|5495
1624287600000|2021-06-21 15:00:00|12328|12326|12328|12326|12328.7|12326.7|12327.2|12325.2|3528
1624287900000|2021-06-21 15:05:00|12328.7|12326.7|12330.3|12328.3|12331.1|12329.1|12328|12326|3992
1624288200000|2021-06-21 15:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1642
1624288500000|2021-06-21 15:15:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|5540
1624288800000|2021-06-21 15:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|5818
1624289100000|2021-06-21 15:25:00|12330.3|12328.3|12327.2|12325.2|12330.3|12328.3|12326.4|12324.4|3916
1624289400000|2021-06-21 15:30:00|12326.8|12324.8|12324.8|12322.8|12327.2|12325.2|12324.8|12322.8|4072
1624289700000|2021-06-21 15:35:00|12324|12322|12324.8|12322.8|12325.6|12323.6|12324|12322|1882
1624290000000|2021-06-21 15:40:00|12324|12322|12324.8|12322.8|12326.4|12324.4|12324|12322|1246
1624290300000|2021-06-21 15:45:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324|12322|1758
1624290600000|2021-06-21 15:50:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12323.3|12321.3|4214
1624290900000|2021-06-21 15:55:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1155
1624291200000|2021-06-21 16:00:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2534
1624291500000|2021-06-21 16:05:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|1187
1624291800000|2021-06-21 16:10:00|12325.2|12323.2|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|509
1624292100000|2021-06-21 16:15:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|775
1624292400000|2021-06-21 16:20:00|12325.6|12323.6|12328|12326|12328.7|12326.7|12325.2|12323.2|3101
1624292700000|2021-06-21 16:25:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328|12326|3197
1624293000000|2021-06-21 16:30:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|7312
1624293300000|2021-06-21 16:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1851
1624293600000|2021-06-21 16:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2412
1624293900000|2021-06-21 16:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3580
1624294200000|2021-06-21 16:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|3573
1624294500000|2021-06-21 16:55:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|3403
1624294800000|2021-06-21 17:00:00|12332.6|12330.6|12335|12333|12335|12333|12332.6|12330.6|4775
1624295100000|2021-06-21 17:05:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2330
1624295400000|2021-06-21 17:10:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|3624
1624295700000|2021-06-21 17:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|2620
1624296000000|2021-06-21 17:20:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2077
1624296300000|2021-06-21 17:25:00|12335.4|12333.4|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|2609
1624296600000|2021-06-21 17:30:00|12334.6|12332.6|12333.4|12331.4|12335|12333|12333.4|12331.4|1425
1624296900000|2021-06-21 17:35:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|908
1624297200000|2021-06-21 17:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1122
1624297500000|2021-06-21 17:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1583
1624297800000|2021-06-21 17:50:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|711
1624298100000|2021-06-21 17:55:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1362
1624298400000|2021-06-21 18:00:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1233
1624298700000|2021-06-21 18:05:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1870
1624299000000|2021-06-21 18:10:00|||||||||854
1624299300000|2021-06-21 18:15:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2361
1624299600000|2021-06-21 18:20:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1072
1624299900000|2021-06-21 18:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|612
1624300200000|2021-06-21 18:30:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|710
1624300500000|2021-06-21 18:35:00|12333.4|12331.4|12331.1|12329.1|12334.2|12332.2|12331.1|12329.1|3450
1624300800000|2021-06-21 18:40:00|12331.9|12329.9|12332.6|12330.6|12333|12331|12331.1|12329.1|2090
1624301100000|2021-06-21 18:45:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|1903
1624301400000|2021-06-21 18:50:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1528
1624301700000|2021-06-21 18:55:00|12332.6|12330.6|12331.9|12329.9|12334.2|12332.2|12331.9|12329.9|4739
1624302000000|2021-06-21 19:00:00|12332.6|12330.6|12333.4|12331.4|12335.8|12333.8|12331.9|12329.9|3030
1624302300000|2021-06-21 19:05:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1282
1624302600000|2021-06-21 19:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1129
1624302900000|2021-06-21 19:15:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1811
1624303200000|2021-06-21 19:20:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1171
1624303500000|2021-06-21 19:25:00|12333|12331|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1240
1624303800000|2021-06-21 19:30:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|1639
1624304100000|2021-06-21 19:35:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12330.3|12328.3|6913
1624304400000|2021-06-21 19:40:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|2128
1624304700000|2021-06-21 19:45:00|12330.7|12328.7|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|1816
1624305000000|2021-06-21 19:50:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|1697
1624305300000|2021-06-21 19:55:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|2955
1624305600000|2021-06-21 20:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|2028
1624305900000|2021-06-21 20:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|919
1624306200000|2021-06-21 20:10:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|356
1624306500000|2021-06-21 20:15:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1374
1624306800000|2021-06-21 20:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1827
1624307100000|2021-06-21 20:25:00|12329.5|12327.5|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|920
1624307400000|2021-06-21 20:30:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1304
1624307700000|2021-06-21 20:35:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1017
1624308000000|2021-06-21 20:40:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|365
1624308300000|2021-06-21 20:45:00|12331.1|12329.1|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|2274
1624308600000|2021-06-21 20:50:00|12332.3|12330.3|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|1465
1624308900000|2021-06-21 20:55:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|998
1624312800000|2021-06-21 22:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|166
1624313100000|2021-06-21 22:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|21
1624313400000|2021-06-21 22:10:00|||||||||13
1624313700000|2021-06-21 22:15:00|||||||||39
1624314000000|2021-06-21 22:20:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|696
1624314300000|2021-06-21 22:25:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|203
1624314600000|2021-06-21 22:30:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|547
1624314900000|2021-06-21 22:35:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|113
1624315200000|2021-06-21 22:40:00|||||||||74
1624315500000|2021-06-21 22:45:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1024
1624315800000|2021-06-21 22:50:00|||||||||527
1624316100000|2021-06-21 22:55:00|||||||||22
1624316400000|2021-06-21 23:00:00|||||||||105
1624316700000|2021-06-21 23:05:00|||||||||14
1624317000000|2021-06-21 23:10:00|||||||||10
1624317300000|2021-06-21 23:15:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|444
1624317600000|2021-06-21 23:20:00|||||||||31
1624317900000|2021-06-21 23:25:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|162
1624318200000|2021-06-21 23:30:00|12329.1|12327.1|12330.3|12328.3|12330.3|12328.3|12329.1|12327.1|465
1624318500000|2021-06-21 23:35:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|497
1624318800000|2021-06-21 23:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|47
1624319100000|2021-06-21 23:45:00|||||||||7
1624319400000|2021-06-21 23:50:00|||||||||13
1624319700000|2021-06-21 23:55:00|||||||||32
1624320000000|2021-06-22 00:00:00|||||||||61
1624320300000|2021-06-22 00:05:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|205
1624320600000|2021-06-22 00:10:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|580
1624320900000|2021-06-22 00:15:00|||||||||116
1624321200000|2021-06-22 00:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|132
1624321500000|2021-06-22 00:25:00|||||||||28
1624321800000|2021-06-22 00:30:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|534
1624322100000|2021-06-22 00:35:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|764
1624322400000|2021-06-22 00:40:00|||||||||22
1624322700000|2021-06-22 00:45:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12335|12333|347
1624323000000|2021-06-22 00:50:00|12336.9|12334.9|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|840
1624323300000|2021-06-22 00:55:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|452
1624323600000|2021-06-22 01:00:00|||||||||280
1624323900000|2021-06-22 01:05:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|202
1624324200000|2021-06-22 01:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|216
1624324500000|2021-06-22 01:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|427
1624324800000|2021-06-22 01:20:00|12336.9|12334.9|12335|12333|12337.3|12335.3|12334.2|12332.2|811
1624325100000|2021-06-22 01:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|111
1624325400000|2021-06-22 01:30:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|148
1624325700000|2021-06-22 01:35:00|12335.4|12333.4|12336.5|12334.5|12336.5|12334.5|12335|12333|156
1624326000000|2021-06-22 01:40:00|||||||||183
1624326300000|2021-06-22 01:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|427
1624326600000|2021-06-22 01:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|135
1624326900000|2021-06-22 01:55:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|74
1624327200000|2021-06-22 02:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|251
1624327500000|2021-06-22 02:05:00|12335|12333|12335|12333|12335|12333|12335|12333|87
1624327800000|2021-06-22 02:10:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|148
1624328100000|2021-06-22 02:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|403
1624328400000|2021-06-22 02:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|554
1624328700000|2021-06-22 02:25:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|182
1624329000000|2021-06-22 02:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|529
1624329300000|2021-06-22 02:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|499
1624329600000|2021-06-22 02:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|622
1624329900000|2021-06-22 02:45:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|318
1624330200000|2021-06-22 02:50:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|155
1624330500000|2021-06-22 02:55:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|393
1624330800000|2021-06-22 03:00:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|324
1624331100000|2021-06-22 03:05:00|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|20
1624331400000|2021-06-22 03:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|137
1624331700000|2021-06-22 03:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|78
1624332000000|2021-06-22 03:20:00|||||||||77
1624332300000|2021-06-22 03:25:00|||||||||57
1624332600000|2021-06-22 03:30:00|||||||||156
1624332900000|2021-06-22 03:35:00|||||||||57
1624333200000|2021-06-22 03:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|113
1624333500000|2021-06-22 03:45:00|||||||||58
1624333800000|2021-06-22 03:50:00|||||||||34
1624334100000|2021-06-22 03:55:00|||||||||211
1624334400000|2021-06-22 04:00:00|||||||||283
1624334700000|2021-06-22 04:05:00|||||||||6
1624335000000|2021-06-22 04:10:00|||||||||5
1624335300000|2021-06-22 04:15:00|||||||||196
1624335600000|2021-06-22 04:20:00|12330.7|12328.7|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|201
1624335900000|2021-06-22 04:25:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|306
1624336200000|2021-06-22 04:30:00|||||||||321
1624336500000|2021-06-22 04:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|182
1624336800000|2021-06-22 04:40:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|157
1624337100000|2021-06-22 04:45:00|||||||||7
1624337400000|2021-06-22 04:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|18
1624337700000|2021-06-22 04:55:00|||||||||17
1624338000000|2021-06-22 05:00:00|||||||||1
1624338300000|2021-06-22 05:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|118
1624338600000|2021-06-22 05:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|508
1624338900000|2021-06-22 05:15:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|176
1624339200000|2021-06-22 05:20:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.9|12327.9|82
1624339500000|2021-06-22 05:25:00|||||||||21
1624339800000|2021-06-22 05:30:00|||||||||5
1624340100000|2021-06-22 05:35:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|204
1624340400000|2021-06-22 05:40:00|||||||||15
1624340700000|2021-06-22 05:45:00|||||||||128
1624341000000|2021-06-22 05:50:00|||||||||83
1624341300000|2021-06-22 05:55:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|1394
1624341600000|2021-06-22 06:00:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|2268
1624341900000|2021-06-22 06:05:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|969
1624342200000|2021-06-22 06:10:00|12327.2|12325.2|12328|12326|12328|12326|12326.4|12324.4|1021
1624342500000|2021-06-22 06:15:00|12328.3|12326.3|12328.7|12326.7|12329.5|12327.5|12328|12326|1309
1624342800000|2021-06-22 06:20:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1560
1624343100000|2021-06-22 06:25:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.9|12327.9|425
1624343400000|2021-06-22 06:30:00|12329.5|12327.5|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|520
1624343700000|2021-06-22 06:35:00|12328|12326|12330.3|12328.3|12330.3|12328.3|12328|12326|500
1624344000000|2021-06-22 06:40:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|399
1624344300000|2021-06-22 06:45:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12329.5|12327.5|830
1624344600000|2021-06-22 06:50:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|1081
1624344900000|2021-06-22 06:55:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|1768
1624345200000|2021-06-22 07:00:00|12330.3|12328.3|12328.7|12326.7|12331.1|12329.1|12327.2|12325.2|2023
1624345500000|2021-06-22 07:05:00|12329.1|12327.1|12331.1|12329.1|12331.9|12329.9|12328.7|12326.7|1941
1624345800000|2021-06-22 07:10:00|12331.9|12329.9|12328.7|12326.7|12332.6|12330.6|12328.7|12326.7|467
1624346100000|2021-06-22 07:15:00|12329.5|12327.5|12326.4|12324.4|12329.5|12327.5|12326.4|12324.4|1408
1624346400000|2021-06-22 07:20:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|720
1624346700000|2021-06-22 07:25:00|12325.6|12323.6|12326.4|12324.4|12326.8|12324.8|12325.6|12323.6|362
1624347000000|2021-06-22 07:30:00|12326|12324|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|846
1624347300000|2021-06-22 07:35:00|12326.4|12324.4|12328|12326|12328|12326|12326.4|12324.4|375
1624347600000|2021-06-22 07:40:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|489
1624347900000|2021-06-22 07:45:00|12325.6|12323.6|12325.2|12323.2|12327.2|12325.2|12324.8|12322.8|827
1624348200000|2021-06-22 07:50:00|12324.8|12322.8|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|1506
1624348500000|2021-06-22 07:55:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12325.6|12323.6|526
1624348800000|2021-06-22 08:00:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|965
1624349100000|2021-06-22 08:05:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|733
1624349400000|2021-06-22 08:10:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|1178
1624349700000|2021-06-22 08:15:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|761
1624350000000|2021-06-22 08:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|729
1624350300000|2021-06-22 08:25:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1601
1624350600000|2021-06-22 08:30:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|927
1624350900000|2021-06-22 08:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|956
1624351200000|2021-06-22 08:40:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|421
1624351500000|2021-06-22 08:45:00|12326.8|12324.8|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|350
1624351800000|2021-06-22 08:50:00|12328|12326|12326.4|12324.4|12328|12326|12326.4|12324.4|936
1624352100000|2021-06-22 08:55:00|12327.2|12325.2|12328|12326|12328|12326|12326.4|12324.4|641
1624352400000|2021-06-22 09:00:00|12328.3|12326.3|12330.3|12328.3|12330.3|12328.3|12328|12326|1608
1624352700000|2021-06-22 09:05:00|12329.5|12327.5|12328.7|12326.7|12329.9|12327.9|12328.7|12326.7|1173
1624353000000|2021-06-22 09:10:00|12328.3|12326.3|12329.5|12327.5|12329.5|12327.5|12328.3|12326.3|564
1624353300000|2021-06-22 09:15:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|541
1624353600000|2021-06-22 09:20:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|794
1624353900000|2021-06-22 09:25:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|635
1624354200000|2021-06-22 09:30:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|972
1624354500000|2021-06-22 09:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|511
1624354800000|2021-06-22 09:40:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|570
1624355100000|2021-06-22 09:45:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|1049
1624355400000|2021-06-22 09:50:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|140
1624355700000|2021-06-22 09:55:00|12335|12333|12335|12333|12335.8|12333.8|12334.6|12332.6|988
1624356000000|2021-06-22 10:00:00|||||||||128
1624356300000|2021-06-22 10:05:00|12335.8|12333.8|12335.8|12333.8|12337.3|12335.3|12335|12333|1483
1624356600000|2021-06-22 10:10:00|12335|12333|12335|12333|12335|12333|12335|12333|103
1624356900000|2021-06-22 10:15:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1029
1624357200000|2021-06-22 10:20:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12335|12333|464
1624357500000|2021-06-22 10:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|562
1624357800000|2021-06-22 10:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|421
1624358100000|2021-06-22 10:35:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|136
1624358400000|2021-06-22 10:40:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|922
1624358700000|2021-06-22 10:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|684
1624359000000|2021-06-22 10:50:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|141
1624359300000|2021-06-22 10:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|126
1624359600000|2021-06-22 11:00:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12335|12333|461
1624359900000|2021-06-22 11:05:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.6|12332.6|494
1624360200000|2021-06-22 11:10:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|371
1624360500000|2021-06-22 11:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1037
1624360800000|2021-06-22 11:20:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|233
1624361100000|2021-06-22 11:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|331
1624361400000|2021-06-22 11:30:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|949
1624361700000|2021-06-22 11:35:00|12331.9|12329.9|12334.2|12332.2|12335|12333|12331.9|12329.9|723
1624362000000|2021-06-22 11:40:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|984
1624362300000|2021-06-22 11:45:00|||||||||82
1624362600000|2021-06-22 11:50:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1046
1624362900000|2021-06-22 11:55:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|659
1624363200000|2021-06-22 12:00:00|12335.4|12333.4|12338.1|12336.1|12338.1|12336.1|12335|12333|1431
1624363500000|2021-06-22 12:05:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12337.3|12335.3|4634
1624363800000|2021-06-22 12:10:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|1465
1624364100000|2021-06-22 12:15:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|2885
1624364400000|2021-06-22 12:20:00|12338.1|12336.1|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|3155
1624364700000|2021-06-22 12:25:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|3139
1624365000000|2021-06-22 12:30:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1751
1624365300000|2021-06-22 12:35:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|2564
1624365600000|2021-06-22 12:40:00|12340.5|12338.5|12337.3|12335.3|12340.5|12338.5|12337.3|12335.3|1275
1624365900000|2021-06-22 12:45:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|3535
1624366200000|2021-06-22 12:50:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|4113
1624366500000|2021-06-22 12:55:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|2301
1624366800000|2021-06-22 13:00:00|12336.5|12334.5|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|3697
1624367100000|2021-06-22 13:05:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12335.8|12333.8|3822
1624367400000|2021-06-22 13:10:00|12337.3|12335.3|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|4871
1624367700000|2021-06-22 13:15:00|12337.7|12335.7|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|2961
1624368000000|2021-06-22 13:20:00|12337.7|12335.7|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|3984
1624368300000|2021-06-22 13:25:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|7523
1624368600000|2021-06-22 13:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|5299
1624368900000|2021-06-22 13:35:00|12335.8|12333.8|12338.9|12336.9|12338.9|12336.9|12335|12333|3334
1624369200000|2021-06-22 13:40:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12337.3|12335.3|5539
1624369500000|2021-06-22 13:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|4209
1624369800000|2021-06-22 13:50:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|3533
1624370100000|2021-06-22 13:55:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1744
1624370400000|2021-06-22 14:00:00|12338.1|12336.1|12342|12340|12342|12340|12338.1|12336.1|5348
1624370700000|2021-06-22 14:05:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|4452
1624371000000|2021-06-22 14:10:00|12342|12340|12342|12340|12342.8|12340.8|12340.5|12338.5|1315
1624371300000|2021-06-22 14:15:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|1128
1624371600000|2021-06-22 14:20:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|1508
1624371900000|2021-06-22 14:25:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1313
1624372200000|2021-06-22 14:30:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|4998
1624372500000|2021-06-22 14:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|4252
1624372800000|2021-06-22 14:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|2046
1624373100000|2021-06-22 14:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|581
1624373400000|2021-06-22 14:50:00|||||||||1458
1624373700000|2021-06-22 14:55:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1544
1624374000000|2021-06-22 15:00:00|12346.7|12344.7|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|5490
1624374300000|2021-06-22 15:05:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2978
1624374600000|2021-06-22 15:10:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2033
1624374900000|2021-06-22 15:15:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|2039
1624375200000|2021-06-22 15:20:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12344.4|12342.4|3426
1624375500000|2021-06-22 15:25:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2769
1624375800000|2021-06-22 15:30:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1709
1624376100000|2021-06-22 15:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1051
1624376400000|2021-06-22 15:40:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2302
1624376700000|2021-06-22 15:45:00|||||||||250
1624377000000|2021-06-22 15:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1055
1624377300000|2021-06-22 15:55:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1589
1624377600000|2021-06-22 16:00:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1725
1624377900000|2021-06-22 16:05:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|729
1624378200000|2021-06-22 16:10:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2557
1624378500000|2021-06-22 16:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|3225
1624378800000|2021-06-22 16:20:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|2765
1624379100000|2021-06-22 16:25:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|1318
1624379400000|2021-06-22 16:30:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|2933
1624379700000|2021-06-22 16:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1471
1624380000000|2021-06-22 16:40:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1086
1624380300000|2021-06-22 16:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1101
1624380600000|2021-06-22 16:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1450
1624380900000|2021-06-22 16:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1702
1624381200000|2021-06-22 17:00:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|4409
1624381500000|2021-06-22 17:05:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2085
1624381800000|2021-06-22 17:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|507
1624382100000|2021-06-22 17:15:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|1515
1624382400000|2021-06-22 17:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1914
1624382700000|2021-06-22 17:25:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12344|12342|2465
1624383000000|2021-06-22 17:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1640
1624383300000|2021-06-22 17:35:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1964
1624383600000|2021-06-22 17:40:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1862
1624383900000|2021-06-22 17:45:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|3239
1624384200000|2021-06-22 17:50:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|2829
1624384500000|2021-06-22 17:55:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|3603
1624384800000|2021-06-22 18:00:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|5385
1624385100000|2021-06-22 18:05:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|2006
1624385400000|2021-06-22 18:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1462
1624385700000|2021-06-22 18:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1236
1624386000000|2021-06-22 18:20:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|1469
1624386300000|2021-06-22 18:25:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12341.2|12339.2|1839
1624386600000|2021-06-22 18:30:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1952
1624386900000|2021-06-22 18:35:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3147
1624387200000|2021-06-22 18:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2660
1624387500000|2021-06-22 18:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2031
1624387800000|2021-06-22 18:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|470
1624388100000|2021-06-22 18:55:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2420
1624388400000|2021-06-22 19:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|3032
1624388700000|2021-06-22 19:05:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1154
1624389000000|2021-06-22 19:10:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2392
1624389300000|2021-06-22 19:15:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|914
1624389600000|2021-06-22 19:20:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|506
1624389900000|2021-06-22 19:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1436
1624390200000|2021-06-22 19:30:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1710
1624390500000|2021-06-22 19:35:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|712
1624390800000|2021-06-22 19:40:00|12347.9|12345.9|12348.3|12346.3|12349.8|12347.8|12347.5|12345.5|2541
1624391100000|2021-06-22 19:45:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|2346
1624391400000|2021-06-22 19:50:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|1985
1624391700000|2021-06-22 19:55:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|5064
1624392000000|2021-06-22 20:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|3132
1624392300000|2021-06-22 20:05:00|||||||||1393
1624392600000|2021-06-22 20:10:00|12349|12347|12349|12347|12349|12347|12349|12347|1243
1624392900000|2021-06-22 20:15:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|2995
1624393200000|2021-06-22 20:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|635
1624393500000|2021-06-22 20:25:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|1419
1624393800000|2021-06-22 20:30:00|12348.3|12346.3|12347.5|12345.5|12349|12347|12347.5|12345.5|2226
1624394100000|2021-06-22 20:35:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1285
1624394400000|2021-06-22 20:40:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|599
1624394700000|2021-06-22 20:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|699
1624395000000|2021-06-22 20:50:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|720
1624395300000|2021-06-22 20:55:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1403
1624399200000|2021-06-22 22:00:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|394
1624399500000|2021-06-22 22:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|63
1624399800000|2021-06-22 22:10:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|138
1624400100000|2021-06-22 22:15:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|2
1624400400000|2021-06-22 22:20:00|||||||||157
1624400700000|2021-06-22 22:25:00|||||||||4
1624401000000|2021-06-22 22:30:00|||||||||52
1624401300000|2021-06-22 22:35:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|149
1624401600000|2021-06-22 22:40:00|||||||||52
1624401900000|2021-06-22 22:45:00|||||||||35
1624402200000|2021-06-22 22:50:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|112
1624402500000|2021-06-22 22:55:00|||||||||27
1624402800000|2021-06-22 23:00:00|12349|12347|12349|12347|12349|12347|12349|12347|100
1624403100000|2021-06-22 23:05:00|||||||||191
1624403400000|2021-06-22 23:10:00|||||||||35
1624403700000|2021-06-22 23:15:00|||||||||26
1624404000000|2021-06-22 23:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.4|12347.4|125
1624404300000|2021-06-22 23:25:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|654
1624404600000|2021-06-22 23:30:00|||||||||85
1624404900000|2021-06-22 23:35:00|12350.2|12348.2|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|131
1624405200000|2021-06-22 23:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|206
1624405500000|2021-06-22 23:45:00|||||||||24
1624405800000|2021-06-22 23:50:00|||||||||17
1624406100000|2021-06-22 23:55:00|||||||||68
1624406400000|2021-06-23 00:00:00|||||||||226
1624406700000|2021-06-23 00:05:00|||||||||60
1624407000000|2021-06-23 00:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|303
1624407300000|2021-06-23 00:15:00|||||||||62
1624407600000|2021-06-23 00:20:00|||||||||120
1624407900000|2021-06-23 00:25:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1151
1624408200000|2021-06-23 00:30:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|770
1624408500000|2021-06-23 00:35:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|534
1624408800000|2021-06-23 00:40:00|||||||||155
1624409100000|2021-06-23 00:45:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|266
1624409400000|2021-06-23 00:50:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|560
1624409700000|2021-06-23 00:55:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|131
1624410000000|2021-06-23 01:00:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|380
1624410300000|2021-06-23 01:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|203
1624410600000|2021-06-23 01:10:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|30
1624410900000|2021-06-23 01:15:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|631
1624411200000|2021-06-23 01:20:00|12351|12349|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|184
1624411500000|2021-06-23 01:25:00|||||||||66
1624411800000|2021-06-23 01:30:00|||||||||46
1624412100000|2021-06-23 01:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|111
1624412400000|2021-06-23 01:40:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|124
1624412700000|2021-06-23 01:45:00|||||||||190
1624413000000|2021-06-23 01:50:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|115
1624413300000|2021-06-23 01:55:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|815
1624413600000|2021-06-23 02:00:00|||||||||215
1624413900000|2021-06-23 02:05:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|33
1624414200000|2021-06-23 02:10:00|||||||||305
1624414500000|2021-06-23 02:15:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|286
1624414800000|2021-06-23 02:20:00|||||||||57
1624415100000|2021-06-23 02:25:00|||||||||5
1624415400000|2021-06-23 02:30:00|||||||||152
1624415700000|2021-06-23 02:35:00|||||||||5
1624416000000|2021-06-23 02:40:00|||||||||194
1624416300000|2021-06-23 02:45:00|||||||||109
1624416600000|2021-06-23 02:50:00|||||||||118
1624416900000|2021-06-23 02:55:00|||||||||235
1624417200000|2021-06-23 03:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|141
1624417500000|2021-06-23 03:05:00|12351|12349|12350.6|12348.6|12351|12349|12350.6|12348.6|27
1624417800000|2021-06-23 03:10:00|||||||||68
1624418100000|2021-06-23 03:15:00|||||||||101
1624418400000|2021-06-23 03:20:00|||||||||92
1624418700000|2021-06-23 03:25:00|||||||||60
1624419000000|2021-06-23 03:30:00|||||||||328
1624419300000|2021-06-23 03:35:00|||||||||107
1624419600000|2021-06-23 03:40:00|||||||||46
1624419900000|2021-06-23 03:45:00|||||||||14
1624420200000|2021-06-23 03:50:00|||||||||198
1624420500000|2021-06-23 03:55:00|||||||||19
1624420800000|2021-06-23 04:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|307
1624421100000|2021-06-23 04:05:00|12350.2|12348.2|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|1073
1624421400000|2021-06-23 04:10:00|||||||||164
1624421700000|2021-06-23 04:15:00|||||||||49
1624422000000|2021-06-23 04:20:00|||||||||21
1624422300000|2021-06-23 04:25:00|||||||||56
1624422600000|2021-06-23 04:30:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|76
1624422900000|2021-06-23 04:35:00|||||||||61
1624423200000|2021-06-23 04:40:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|34
1624423500000|2021-06-23 04:45:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|389
1624423800000|2021-06-23 04:50:00|12350.2|12348.2|12350.6|12348.6|12350.6|12348.6|12350.2|12348.2|77
1624424100000|2021-06-23 04:55:00|||||||||19
1624424400000|2021-06-23 05:00:00|||||||||63
1624424700000|2021-06-23 05:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|118
1624425000000|2021-06-23 05:10:00|||||||||62
1624425300000|2021-06-23 05:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|290
1624425600000|2021-06-23 05:20:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|253
1624425900000|2021-06-23 05:25:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|232
1624426200000|2021-06-23 05:30:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|495
1624426500000|2021-06-23 05:35:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|222
1624426800000|2021-06-23 05:40:00|||||||||85
1624427100000|2021-06-23 05:45:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|147
1624427400000|2021-06-23 05:50:00|12349|12347|12349|12347|12349|12347|12349|12347|160
1624427700000|2021-06-23 05:55:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|85
1624428000000|2021-06-23 06:00:00|12349.4|12347.4|12348.3|12346.3|12349.4|12347.4|12348.3|12346.3|473
1624428300000|2021-06-23 06:05:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|172
1624428600000|2021-06-23 06:10:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|636
1624428900000|2021-06-23 06:15:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|1046
1624429200000|2021-06-23 06:20:00|12345.1|12343.1|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|1054
1624429500000|2021-06-23 06:25:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|874
1624429800000|2021-06-23 06:30:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|522
1624430100000|2021-06-23 06:35:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|907
1624430400000|2021-06-23 06:40:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|380
1624430700000|2021-06-23 06:45:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|874
1624431000000|2021-06-23 06:50:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|955
1624431300000|2021-06-23 06:55:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12340.5|12338.5|1898
1624431600000|2021-06-23 07:00:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|2488
1624431900000|2021-06-23 07:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|450
1624432200000|2021-06-23 07:10:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|475
1624432500000|2021-06-23 07:15:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|679
1624432800000|2021-06-23 07:20:00|12344|12342|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|786
1624433100000|2021-06-23 07:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|406
1624433400000|2021-06-23 07:30:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|1937
1624433700000|2021-06-23 07:35:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1786
1624434000000|2021-06-23 07:40:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|325
1624434300000|2021-06-23 07:45:00|||||||||603
1624434600000|2021-06-23 07:50:00|12345.9|12343.9|12345.5|12343.5|12345.9|12343.9|12345.1|12343.1|682
1624434900000|2021-06-23 07:55:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|734
1624435200000|2021-06-23 08:00:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|988
1624435500000|2021-06-23 08:05:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|680
1624435800000|2021-06-23 08:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|173
1624436100000|2021-06-23 08:15:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|179
1624436400000|2021-06-23 08:20:00|||||||||16
1624436700000|2021-06-23 08:25:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|464
1624437000000|2021-06-23 08:30:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1192
1624437300000|2021-06-23 08:35:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.1|12345.1|838
1624437600000|2021-06-23 08:40:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|464
1624437900000|2021-06-23 08:45:00|12347.5|12345.5|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|1233
1624438200000|2021-06-23 08:50:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1044
1624438500000|2021-06-23 08:55:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|2467
1624438800000|2021-06-23 09:00:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1201
1624439100000|2021-06-23 09:05:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|802
1624439400000|2021-06-23 09:10:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|265
1624439700000|2021-06-23 09:15:00|||||||||41
1624440000000|2021-06-23 09:20:00|||||||||208
1624440300000|2021-06-23 09:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|315
1624440600000|2021-06-23 09:30:00|12344.8|12342.8|12345.1|12343.1|12345.9|12343.9|12344.8|12342.8|371
1624440900000|2021-06-23 09:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|389
1624441200000|2021-06-23 09:40:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|755
1624441500000|2021-06-23 09:45:00|||||||||317
1624441800000|2021-06-23 09:50:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|142
1624442100000|2021-06-23 09:55:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|476
1624442400000|2021-06-23 10:00:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|218
1624442700000|2021-06-23 10:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|377
1624443000000|2021-06-23 10:10:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|238
1624443300000|2021-06-23 10:15:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|433
1624443600000|2021-06-23 10:20:00|||||||||321
1624443900000|2021-06-23 10:25:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|371
1624444200000|2021-06-23 10:30:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|642
1624444500000|2021-06-23 10:35:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|445
1624444800000|2021-06-23 10:40:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|850
1624445100000|2021-06-23 10:45:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|754
1624445400000|2021-06-23 10:50:00|12344.8|12342.8|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|684
1624445700000|2021-06-23 10:55:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|600
1624446000000|2021-06-23 11:00:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|520
1624446300000|2021-06-23 11:05:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|738
1624446600000|2021-06-23 11:10:00|12344.8|12342.8|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|612
1624446900000|2021-06-23 11:15:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|722
1624447200000|2021-06-23 11:20:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|1221
1624447500000|2021-06-23 11:25:00|12348.7|12346.7|12347.5|12345.5|12349|12347|12347.5|12345.5|955
1624447800000|2021-06-23 11:30:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|297
1624448100000|2021-06-23 11:35:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|1243
1624448400000|2021-06-23 11:40:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|554
1624448700000|2021-06-23 11:45:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|876
1624449000000|2021-06-23 11:50:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|828
1624449300000|2021-06-23 11:55:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|471
1624449600000|2021-06-23 12:00:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|593
1624449900000|2021-06-23 12:05:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1290
1624450200000|2021-06-23 12:10:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|919
1624450500000|2021-06-23 12:15:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|1917
1624450800000|2021-06-23 12:20:00|12348.3|12346.3|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|2781
1624451100000|2021-06-23 12:25:00|12349|12347|12349|12347|12349|12347|12349|12347|874
1624451400000|2021-06-23 12:30:00|12348.3|12346.3|12345.1|12343.1|12348.3|12346.3|12345.1|12343.1|3122
1624451700000|2021-06-23 12:35:00|12345.9|12343.9|12347.5|12345.5|12348.3|12346.3|12345.1|12343.1|4054
1624452000000|2021-06-23 12:40:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|2498
1624452300000|2021-06-23 12:45:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2745
1624452600000|2021-06-23 12:50:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2302
1624452900000|2021-06-23 12:55:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2393
1624453200000|2021-06-23 13:00:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12344.4|12342.4|1934
1624453500000|2021-06-23 13:05:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|3168
1624453800000|2021-06-23 13:10:00|12345.5|12343.5|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|1481
1624454100000|2021-06-23 13:15:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|5260
1624454400000|2021-06-23 13:20:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|2325
1624454700000|2021-06-23 13:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2452
1624455000000|2021-06-23 13:30:00|12344.4|12342.4|12342.8|12340.8|12345.1|12343.1|12342|12340|4483
1624455300000|2021-06-23 13:35:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|3657
1624455600000|2021-06-23 13:40:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|4231
1624455900000|2021-06-23 13:45:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12343.2|12341.2|4592
1624456200000|2021-06-23 13:50:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12343.6|12341.6|1276
1624456500000|2021-06-23 13:55:00|12346.7|12344.7|12349|12347|12349|12347|12346.7|12344.7|5410
1624456800000|2021-06-23 14:00:00|12349.8|12347.8|12348.3|12346.3|12349.8|12347.8|12347.5|12345.5|6675
1624457100000|2021-06-23 14:05:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|4734
1624457400000|2021-06-23 14:10:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|3792
1624457700000|2021-06-23 14:15:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|6240
1624458000000|2021-06-23 14:20:00|12347.9|12345.9|12346.7|12344.7|12349.8|12347.8|12346.7|12344.7|5387
1624458300000|2021-06-23 14:25:00|12347.1|12345.1|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|6336
1624458600000|2021-06-23 14:30:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|5572
1624458900000|2021-06-23 14:35:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|6563
1624459200000|2021-06-23 14:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|3650
1624459500000|2021-06-23 14:45:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|3532
1624459800000|2021-06-23 14:50:00|12349|12347|12349|12347|12349|12347|12347.9|12345.9|5796
1624460100000|2021-06-23 14:55:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|7339
1624460400000|2021-06-23 15:00:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1261
1624460700000|2021-06-23 15:05:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|3136
1624461000000|2021-06-23 15:10:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|2582
1624461300000|2021-06-23 15:15:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|984
1624461600000|2021-06-23 15:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2398
1624461900000|2021-06-23 15:25:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|963
1624462200000|2021-06-23 15:30:00|||||||||1524
1624462500000|2021-06-23 15:35:00|12343.6|12341.6|12341.2|12339.2|12343.6|12341.6|12341.2|12339.2|2202
1624462800000|2021-06-23 15:40:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|2529
1624463100000|2021-06-23 15:45:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|2937
1624463400000|2021-06-23 15:50:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|1828
1624463700000|2021-06-23 15:55:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1401
1624464000000|2021-06-23 16:00:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|941
1624464300000|2021-06-23 16:05:00|||||||||1202
1624464600000|2021-06-23 16:10:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|2537
1624464900000|2021-06-23 16:15:00|||||||||655
1624465200000|2021-06-23 16:20:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1686
1624465500000|2021-06-23 16:25:00|12342|12340|12342|12340|12342|12340|12342|12340|1527
1624465800000|2021-06-23 16:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1159
1624466100000|2021-06-23 16:35:00|12340.5|12338.5|12337.3|12335.3|12340.5|12338.5|12337.3|12335.3|6827
1624466400000|2021-06-23 16:40:00|12336.5|12334.5|12338.9|12336.9|12338.9|12336.9|12335|12333|6708
1624466700000|2021-06-23 16:45:00|12339.3|12337.3|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|7372
1624467000000|2021-06-23 16:50:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|2313
1624467300000|2021-06-23 16:55:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12334.2|12332.2|6313
1624467600000|2021-06-23 17:00:00|12335.8|12333.8|12335|12333|12336.5|12334.5|12332.6|12330.6|6111
1624467900000|2021-06-23 17:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|6118
1624468200000|2021-06-23 17:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|3542
1624468500000|2021-06-23 17:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|10070
1624468800000|2021-06-23 17:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|6831
1624469100000|2021-06-23 17:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1332
1624469400000|2021-06-23 17:30:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|2556
1624469700000|2021-06-23 17:35:00|||||||||944
1624470000000|2021-06-23 17:40:00|||||||||927
1624470300000|2021-06-23 17:45:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3166
1624470600000|2021-06-23 17:50:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|631
1624470900000|2021-06-23 17:55:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1781
1624471200000|2021-06-23 18:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1953
1624471500000|2021-06-23 18:05:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|1095
1624471800000|2021-06-23 18:10:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1717
1624472100000|2021-06-23 18:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1863
1624472400000|2021-06-23 18:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|263
1624472700000|2021-06-23 18:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|906
1624473000000|2021-06-23 18:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1386
1624473300000|2021-06-23 18:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|842
1624473600000|2021-06-23 18:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|741
1624473900000|2021-06-23 18:45:00|||||||||935
1624474200000|2021-06-23 18:50:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|10498
1624474500000|2021-06-23 18:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|4958
1624474800000|2021-06-23 19:00:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|2956
1624475100000|2021-06-23 19:05:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2411
1624475400000|2021-06-23 19:10:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1372
1624475700000|2021-06-23 19:15:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|812
1624476000000|2021-06-23 19:20:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12333.4|12331.4|1550
1624476300000|2021-06-23 19:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2300
1624476600000|2021-06-23 19:30:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|561
1624476900000|2021-06-23 19:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2289
1624477200000|2021-06-23 19:40:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|789
1624477500000|2021-06-23 19:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2207
1624477800000|2021-06-23 19:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|521
1624478100000|2021-06-23 19:55:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|3604
1624478400000|2021-06-23 20:00:00|12331.9|12329.9|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|2038
1624478700000|2021-06-23 20:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|771
1624479000000|2021-06-23 20:10:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1489
1624479300000|2021-06-23 20:15:00|12332.6|12330.6|12335.8|12333.8|12335.8|12333.8|12332.6|12330.6|1997
1624479600000|2021-06-23 20:20:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|604
1624479900000|2021-06-23 20:25:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|1622
1624480200000|2021-06-23 20:30:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|567
1624480500000|2021-06-23 20:35:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|786
1624480800000|2021-06-23 20:40:00|||||||||403
1624481100000|2021-06-23 20:45:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|507
1624481400000|2021-06-23 20:50:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12333|12331|692
1624481700000|2021-06-23 20:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2552
1624485600000|2021-06-23 22:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|748
1624485900000|2021-06-23 22:05:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|145
1624486200000|2021-06-23 22:10:00|||||||||200
1624486500000|2021-06-23 22:15:00|||||||||131
1624487100000|2021-06-23 22:25:00|||||||||73
1624487400000|2021-06-23 22:30:00|||||||||30
1624487700000|2021-06-23 22:35:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|785
1624488000000|2021-06-23 22:40:00|||||||||38
1624488300000|2021-06-23 22:45:00|||||||||43
1624488600000|2021-06-23 22:50:00|||||||||39
1624488900000|2021-06-23 22:55:00|||||||||95
1624489200000|2021-06-23 23:00:00|||||||||111
1624489500000|2021-06-23 23:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|180
1624489800000|2021-06-23 23:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|104
1624490100000|2021-06-23 23:15:00|||||||||24
1624490400000|2021-06-23 23:20:00|||||||||133
1624490700000|2021-06-23 23:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|266
1624491000000|2021-06-23 23:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|153
1624491300000|2021-06-23 23:35:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|150
1624491600000|2021-06-23 23:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|273
1624491900000|2021-06-23 23:45:00|||||||||26
1624492200000|2021-06-23 23:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|75
1624492500000|2021-06-23 23:55:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|42
1624492800000|2021-06-24 00:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|815
1624493100000|2021-06-24 00:05:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|336
1624493400000|2021-06-24 00:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|35
1624493700000|2021-06-24 00:15:00|||||||||7
1624494000000|2021-06-24 00:20:00|||||||||23
1624494300000|2021-06-24 00:25:00|12335.8|12333.8|12335.4|12333.4|12335.8|12333.8|12335|12333|674
1624494600000|2021-06-24 00:30:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|382
1624494900000|2021-06-24 00:35:00|12335|12333|12335.4|12333.4|12335.8|12333.8|12335|12333|435
1624495200000|2021-06-24 00:40:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|149
1624495500000|2021-06-24 00:45:00|||||||||142
1624495800000|2021-06-24 00:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|260
1624496100000|2021-06-24 00:55:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|116
1624496400000|2021-06-24 01:00:00|||||||||28
1624496700000|2021-06-24 01:05:00|||||||||136
1624497000000|2021-06-24 01:10:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|170
1624497300000|2021-06-24 01:15:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|352
1624497600000|2021-06-24 01:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|180
1624497900000|2021-06-24 01:25:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|354
1624498200000|2021-06-24 01:30:00|||||||||38
1624498500000|2021-06-24 01:35:00|||||||||89
1624498800000|2021-06-24 01:40:00|||||||||69
1624499100000|2021-06-24 01:45:00|||||||||109
1624499400000|2021-06-24 01:50:00|||||||||197
1624499700000|2021-06-24 01:55:00|||||||||19
1624500000000|2021-06-24 02:00:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|360
1624500300000|2021-06-24 02:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|417
1624500600000|2021-06-24 02:10:00|||||||||106
1624500900000|2021-06-24 02:15:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|548
1624501200000|2021-06-24 02:20:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|777
1624501500000|2021-06-24 02:25:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|703
1624501800000|2021-06-24 02:30:00|12331.9|12329.9|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|606
1624502100000|2021-06-24 02:35:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|631
1624502400000|2021-06-24 02:40:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|44
1624502700000|2021-06-24 02:45:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|346
1624503000000|2021-06-24 02:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|221
1624503300000|2021-06-24 02:55:00|||||||||132
1624503600000|2021-06-24 03:00:00|||||||||74
1624503900000|2021-06-24 03:05:00|||||||||14
1624504200000|2021-06-24 03:10:00|||||||||11
1624504500000|2021-06-24 03:15:00|||||||||11
1624504800000|2021-06-24 03:20:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|455
1624505100000|2021-06-24 03:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|251
1624505400000|2021-06-24 03:30:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|461
1624505700000|2021-06-24 03:35:00|||||||||16
1624506000000|2021-06-24 03:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1313
1624506300000|2021-06-24 03:45:00|||||||||10
1624506600000|2021-06-24 03:50:00|||||||||40
1624506900000|2021-06-24 03:55:00|||||||||16
1624507200000|2021-06-24 04:00:00|||||||||5
1624507500000|2021-06-24 04:05:00|||||||||309
1624507800000|2021-06-24 04:10:00|||||||||165
1624508100000|2021-06-24 04:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|419
1624508400000|2021-06-24 04:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|719
1624508700000|2021-06-24 04:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|119
1624509000000|2021-06-24 04:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|33
1624509300000|2021-06-24 04:35:00|||||||||6
1624509600000|2021-06-24 04:40:00|||||||||6
1624509900000|2021-06-24 04:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|49
1624510200000|2021-06-24 04:50:00|||||||||54
1624510500000|2021-06-24 04:55:00|||||||||86
1624510800000|2021-06-24 05:00:00|||||||||45
1624511100000|2021-06-24 05:05:00|||||||||20
1624511400000|2021-06-24 05:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|272
1624511700000|2021-06-24 05:15:00|||||||||14
1624512000000|2021-06-24 05:20:00|||||||||51
1624512300000|2021-06-24 05:25:00|||||||||40
1624512600000|2021-06-24 05:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|305
1624512900000|2021-06-24 05:35:00|||||||||135
1624513200000|2021-06-24 05:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|89
1624513500000|2021-06-24 05:45:00|12333|12331|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|378
1624513800000|2021-06-24 05:50:00|||||||||61
1624514100000|2021-06-24 05:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|98
1624514400000|2021-06-24 06:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|335
1624514700000|2021-06-24 06:05:00|||||||||15
1624515000000|2021-06-24 06:10:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1006
1624515300000|2021-06-24 06:15:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|947
1624515600000|2021-06-24 06:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1175
1624515900000|2021-06-24 06:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|800
1624516200000|2021-06-24 06:30:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|133
1624516500000|2021-06-24 06:35:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1043
1624516800000|2021-06-24 06:40:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1061
1624517100000|2021-06-24 06:45:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|865
1624517400000|2021-06-24 06:50:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|434
1624517700000|2021-06-24 06:55:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1024
1624518000000|2021-06-24 07:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|2359
1624518300000|2021-06-24 07:05:00|12329.9|12327.9|12328|12326|12330.3|12328.3|12327.2|12325.2|2157
1624518600000|2021-06-24 07:10:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|530
1624518900000|2021-06-24 07:15:00|12328|12326|12328|12326|12328.7|12326.7|12327.2|12325.2|597
1624519200000|2021-06-24 07:20:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|438
1624519500000|2021-06-24 07:25:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|273
1624519800000|2021-06-24 07:30:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328|12326|357
1624520100000|2021-06-24 07:35:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12328|12326|676
1624520400000|2021-06-24 07:40:00|12329.5|12327.5|12328|12326|12329.5|12327.5|12328|12326|981
1624520700000|2021-06-24 07:45:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|1261
1624521000000|2021-06-24 07:50:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|1157
1624521300000|2021-06-24 07:55:00|12327.6|12325.6|12328|12326|12328|12326|12327.2|12325.2|594
1624521600000|2021-06-24 08:00:00|12327.6|12325.6|12329.5|12327.5|12329.5|12327.5|12327.2|12325.2|691
1624521900000|2021-06-24 08:05:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|716
1624522200000|2021-06-24 08:10:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|1187
1624522500000|2021-06-24 08:15:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|505
1624522800000|2021-06-24 08:20:00|||||||||256
1624523100000|2021-06-24 08:25:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1058
1624523400000|2021-06-24 08:30:00|12328|12326|12331.1|12329.1|12331.1|12329.1|12328|12326|1147
1624523700000|2021-06-24 08:35:00|12330.3|12328.3|12332.6|12330.6|12332.6|12330.6|12330.3|12328.3|888
1624524000000|2021-06-24 08:40:00|12331.9|12329.9|12333|12331|12333.4|12331.4|12331.9|12329.9|1293
1624524300000|2021-06-24 08:45:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|470
1624524600000|2021-06-24 08:50:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|966
1624524900000|2021-06-24 08:55:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|766
1624525200000|2021-06-24 09:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|471
1624525500000|2021-06-24 09:05:00|||||||||12
1624525800000|2021-06-24 09:10:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|477
1624526100000|2021-06-24 09:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|547
1624526400000|2021-06-24 09:20:00|12329.9|12327.9|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|326
1624526700000|2021-06-24 09:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|174
1624527000000|2021-06-24 09:30:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|193
1624527300000|2021-06-24 09:35:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|118
1624527600000|2021-06-24 09:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|132
1624527900000|2021-06-24 09:45:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|353
1624528200000|2021-06-24 09:50:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|493
1624528500000|2021-06-24 09:55:00|12330.7|12328.7|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1157
1624528800000|2021-06-24 10:00:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|346
1624529100000|2021-06-24 10:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|49
1624529400000|2021-06-24 10:10:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|285
1624529700000|2021-06-24 10:15:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1069
1624530000000|2021-06-24 10:20:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|104
1624530300000|2021-06-24 10:25:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|329
1624530600000|2021-06-24 10:30:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|121
1624530900000|2021-06-24 10:35:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|249
1624531200000|2021-06-24 10:40:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|438
1624531500000|2021-06-24 10:45:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|308
1624531800000|2021-06-24 10:50:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|151
1624532100000|2021-06-24 10:55:00|||||||||108
1624532400000|2021-06-24 11:00:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|1448
1624532700000|2021-06-24 11:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|465
1624533000000|2021-06-24 11:10:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|578
1624533300000|2021-06-24 11:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|284
1624533600000|2021-06-24 11:20:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|163
1624533900000|2021-06-24 11:25:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|974
1624534200000|2021-06-24 11:30:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1081
1624534500000|2021-06-24 11:35:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|913
1624534800000|2021-06-24 11:40:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1022
1624535100000|2021-06-24 11:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1076
1624535400000|2021-06-24 11:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1744
1624535700000|2021-06-24 11:55:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|903
1624536000000|2021-06-24 12:00:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|3000
1624536300000|2021-06-24 12:05:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|854
1624536600000|2021-06-24 12:10:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1245
1624536900000|2021-06-24 12:15:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2356
1624537200000|2021-06-24 12:20:00|12338.9|12336.9|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|3783
1624537500000|2021-06-24 12:25:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|4013
1624537800000|2021-06-24 12:30:00|12339.7|12337.7|12342|12340|12342.4|12340.4|12337.3|12335.3|4283
1624538100000|2021-06-24 12:35:00|12341.2|12339.2|12339.7|12337.7|12341.2|12339.2|12338.9|12336.9|6226
1624538400000|2021-06-24 12:40:00|12338.9|12336.9|12338.1|12336.1|12340.5|12338.5|12338.1|12336.1|3066
1624538700000|2021-06-24 12:45:00|12338.9|12336.9|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|3162
1624539000000|2021-06-24 12:50:00|12338.1|12336.1|12335.8|12333.8|12338.1|12336.1|12335|12333|4055
1624539300000|2021-06-24 12:55:00|12335|12333|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|2998
1624539600000|2021-06-24 13:00:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12333.4|12331.4|4321
1624539900000|2021-06-24 13:05:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|2322
1624540200000|2021-06-24 13:10:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|1026
1624540500000|2021-06-24 13:15:00|12335.8|12333.8|12333.4|12331.4|12335.8|12333.8|12333.4|12331.4|4126
1624540800000|2021-06-24 13:20:00|12334.2|12332.2|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|2433
1624541100000|2021-06-24 13:25:00|12333.8|12331.8|12333.8|12331.8|12334.2|12332.2|12332.6|12330.6|2290
1624541400000|2021-06-24 13:30:00|12333.4|12331.4|12338.1|12336.1|12339.7|12337.7|12333.4|12331.4|6472
1624541700000|2021-06-24 13:35:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|3217
1624542000000|2021-06-24 13:40:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|3116
1624542300000|2021-06-24 13:45:00|12338.1|12336.1|12338.9|12336.9|12340.5|12338.5|12338.1|12336.1|7235
1624542600000|2021-06-24 13:50:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.1|12336.1|4995
1624542900000|2021-06-24 13:55:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|3319
1624543200000|2021-06-24 14:00:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|3041
1624543500000|2021-06-24 14:05:00|12339.7|12337.7|12338.1|12336.1|12340.5|12338.5|12337.3|12335.3|2675
1624543800000|2021-06-24 14:10:00|12337.3|12335.3|12335|12333|12337.7|12335.7|12335|12333|2121
1624544100000|2021-06-24 14:15:00|12335.8|12333.8|12337.3|12335.3|12338.1|12336.1|12335|12333|8282
1624544400000|2021-06-24 14:20:00|12336.5|12334.5|12337.3|12335.3|12338.9|12336.9|12336.5|12334.5|1771
1624544700000|2021-06-24 14:25:00|12336.5|12334.5|12335|12333|12336.5|12334.5|12335|12333|681
1624545000000|2021-06-24 14:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1148
1624545300000|2021-06-24 14:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1864
1624545600000|2021-06-24 14:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|652
1624545900000|2021-06-24 14:45:00|12338.1|12336.1|12335|12333|12338.1|12336.1|12335|12333|6860
1624546200000|2021-06-24 14:50:00|12334.2|12332.2|12332.6|12330.6|12334.6|12332.6|12331.9|12329.9|3826
1624546500000|2021-06-24 14:55:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|3054
1624546800000|2021-06-24 15:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1021
1624547100000|2021-06-24 15:05:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|793
1624547400000|2021-06-24 15:10:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2303
1624547700000|2021-06-24 15:15:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1285
1624548000000|2021-06-24 15:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|3014
1624548300000|2021-06-24 15:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|5062
1624548600000|2021-06-24 15:30:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1610
1624548900000|2021-06-24 15:35:00|12329.5|12327.5|12328|12326|12329.5|12327.5|12328|12326|3874
1624549200000|2021-06-24 15:40:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|4614
1624549500000|2021-06-24 15:45:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|4241
1624549800000|2021-06-24 15:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|13469
1624550100000|2021-06-24 15:55:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|5508
1624550400000|2021-06-24 16:00:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|2174
1624550700000|2021-06-24 16:05:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|2081
1624551000000|2021-06-24 16:10:00|||||||||281
1624551300000|2021-06-24 16:15:00|||||||||866
1624551600000|2021-06-24 16:20:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|1455
1624551900000|2021-06-24 16:25:00|||||||||532
1624552200000|2021-06-24 16:30:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|2084
1624552500000|2021-06-24 16:35:00|12330.3|12328.3|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|8465
1624552800000|2021-06-24 16:40:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|3046
1624553100000|2021-06-24 16:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|3709
1624553400000|2021-06-24 16:50:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|1853
1624553700000|2021-06-24 16:55:00|12328.3|12326.3|12327.2|12325.2|12328.3|12326.3|12327.2|12325.2|1307
1624554000000|2021-06-24 17:00:00|12327.6|12325.6|12330.3|12328.3|12331.1|12329.1|12327.2|12325.2|4135
1624554300000|2021-06-24 17:05:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12328.7|12326.7|1835
1624554600000|2021-06-24 17:10:00|12328.7|12326.7|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|2937
1624554900000|2021-06-24 17:15:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|310
1624555200000|2021-06-24 17:20:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|1975
1624555500000|2021-06-24 17:25:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|1393
1624555800000|2021-06-24 17:30:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|820
1624556100000|2021-06-24 17:35:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|1707
1624556400000|2021-06-24 17:40:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|611
1624556700000|2021-06-24 17:45:00|12327.2|12325.2|12328|12326|12328.7|12326.7|12327.2|12325.2|850
1624557000000|2021-06-24 17:50:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|442
1624557300000|2021-06-24 17:55:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|636
1624557600000|2021-06-24 18:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|1646
1624557900000|2021-06-24 18:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1625
1624558200000|2021-06-24 18:10:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|3016
1624558500000|2021-06-24 18:15:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|658
1624558800000|2021-06-24 18:20:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|551
1624559100000|2021-06-24 18:25:00|12331.1|12329.1|12331.1|12329.1|12332.6|12330.6|12330.7|12328.7|3719
1624559400000|2021-06-24 18:30:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1031
1624559700000|2021-06-24 18:35:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|713
1624560000000|2021-06-24 18:40:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|519
1624560300000|2021-06-24 18:45:00|||||||||93
1624560600000|2021-06-24 18:50:00|12331.9|12329.9|12331.9|12329.9|12332.3|12330.3|12331.9|12329.9|499
1624560900000|2021-06-24 18:55:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.7|12328.7|3138
1624561200000|2021-06-24 19:00:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|1898
1624561500000|2021-06-24 19:05:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1743
1624561800000|2021-06-24 19:10:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1015
1624562100000|2021-06-24 19:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1190
1624562400000|2021-06-24 19:20:00|||||||||377
1624562700000|2021-06-24 19:25:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|788
1624563000000|2021-06-24 19:30:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|982
1624563300000|2021-06-24 19:35:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|599
1624563600000|2021-06-24 19:40:00|||||||||889
1624563900000|2021-06-24 19:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|138
1624564200000|2021-06-24 19:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|752
1624564500000|2021-06-24 19:55:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|2264
1624564800000|2021-06-24 20:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|2805
1624565100000|2021-06-24 20:05:00|||||||||946
1624565400000|2021-06-24 20:10:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|2719
1624565700000|2021-06-24 20:15:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1174
1624566000000|2021-06-24 20:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|908
1624566300000|2021-06-24 20:25:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|466
1624566600000|2021-06-24 20:30:00|||||||||412
1624566900000|2021-06-24 20:35:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|1141
1624567200000|2021-06-24 20:40:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|1337
1624567500000|2021-06-24 20:45:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|1521
1624567800000|2021-06-24 20:50:00|||||||||220
1624568100000|2021-06-24 20:55:00|12328|12326|12327.2|12325.2|12328.3|12326.3|12327.2|12325.2|1250
1624572000000|2021-06-24 22:00:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12328|12326|576
1624572600000|2021-06-24 22:10:00|||||||||2
1624573500000|2021-06-24 22:25:00|12328|12326|12328|12326|12328|12326|12328|12326|121
1624573800000|2021-06-24 22:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|464
1624574100000|2021-06-24 22:35:00|12328|12326|12328|12326|12328|12326|12328|12326|484
1624574400000|2021-06-24 22:40:00|||||||||12
1624574700000|2021-06-24 22:45:00|||||||||62
1624575000000|2021-06-24 22:50:00|12328.3|12326.3|12328|12326|12328.3|12326.3|12328|12326|221
1624575300000|2021-06-24 22:55:00|||||||||30
1624575600000|2021-06-24 23:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|159
1624575900000|2021-06-24 23:05:00|12328|12326|12328|12326|12328|12326|12328|12326|106
1624576200000|2021-06-24 23:10:00|||||||||35
1624576500000|2021-06-24 23:15:00|||||||||21
1624576800000|2021-06-24 23:20:00|||||||||265
1624577100000|2021-06-24 23:25:00|||||||||745
1624577400000|2021-06-24 23:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|141
1624577700000|2021-06-24 23:35:00|||||||||10
1624578000000|2021-06-24 23:40:00|||||||||17
1624578300000|2021-06-24 23:45:00|||||||||17
1624578600000|2021-06-24 23:50:00|12328.3|12326.3|12328|12326|12328.7|12326.7|12328|12326|233
1624578900000|2021-06-24 23:55:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|56
1624579200000|2021-06-25 00:00:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|205
1624579500000|2021-06-25 00:05:00|12328.3|12326.3|12328|12326|12328.7|12326.7|12328|12326|88
1624579800000|2021-06-25 00:10:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|171
1624580100000|2021-06-25 00:15:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|65
1624580400000|2021-06-25 00:20:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|420
1624580700000|2021-06-25 00:25:00|||||||||20
1624581000000|2021-06-25 00:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|512
1624581300000|2021-06-25 00:35:00|||||||||125
1624581600000|2021-06-25 00:40:00|12327.6|12325.6|12327.2|12325.2|12328|12326|12327.2|12325.2|131
1624581900000|2021-06-25 00:45:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|175
1624582200000|2021-06-25 00:50:00|||||||||866
1624582500000|2021-06-25 00:55:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|224
1624582800000|2021-06-25 01:00:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|101
1624583100000|2021-06-25 01:05:00|||||||||170
1624583400000|2021-06-25 01:10:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|49
1624583700000|2021-06-25 01:15:00|12327.2|12325.2|12326.8|12324.8|12327.2|12325.2|12326.4|12324.4|296
1624584000000|2021-06-25 01:20:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|145
1624584300000|2021-06-25 01:25:00|||||||||44
1624584600000|2021-06-25 01:30:00|||||||||9
1624584900000|2021-06-25 01:35:00|12325.6|12323.6|12326|12324|12326.4|12324.4|12325.6|12323.6|297
1624585200000|2021-06-25 01:40:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|41
1624585500000|2021-06-25 01:45:00|||||||||310
1624585800000|2021-06-25 01:50:00|||||||||10
1624586100000|2021-06-25 01:55:00|||||||||14
1624586400000|2021-06-25 02:00:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|80
1624586700000|2021-06-25 02:05:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|1374
1624587000000|2021-06-25 02:10:00|12328.3|12326.3|12328|12326|12328.3|12326.3|12328|12326|239
1624587300000|2021-06-25 02:15:00|||||||||10
1624587600000|2021-06-25 02:20:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|627
1624587900000|2021-06-25 02:25:00|||||||||92
1624588200000|2021-06-25 02:30:00|||||||||540
1624588500000|2021-06-25 02:35:00|||||||||112
1624588800000|2021-06-25 02:40:00|12326.4|12324.4|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|1580
1624589100000|2021-06-25 02:45:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|265
1624589400000|2021-06-25 02:50:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|108
1624589700000|2021-06-25 02:55:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|268
1624590000000|2021-06-25 03:00:00|||||||||11
1624590300000|2021-06-25 03:05:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|233
1624590600000|2021-06-25 03:10:00|||||||||12
1624590900000|2021-06-25 03:15:00|||||||||10
1624591200000|2021-06-25 03:20:00|||||||||21
1624591500000|2021-06-25 03:25:00|||||||||11
1624591800000|2021-06-25 03:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|151
1624592100000|2021-06-25 03:35:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|274
1624592400000|2021-06-25 03:40:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|125
1624592700000|2021-06-25 03:45:00|||||||||25
1624593000000|2021-06-25 03:50:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|84
1624593300000|2021-06-25 03:55:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|56
1624593600000|2021-06-25 04:00:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|348
1624593900000|2021-06-25 04:05:00|||||||||388
1624594200000|2021-06-25 04:10:00|||||||||126
1624594500000|2021-06-25 04:15:00|||||||||14
1624594800000|2021-06-25 04:20:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|458
1624595100000|2021-06-25 04:25:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12326.4|12324.4|635
1624595400000|2021-06-25 04:30:00|12326|12324|12326.4|12324.4|12326.4|12324.4|12326|12324|129
1624595700000|2021-06-25 04:35:00|||||||||36
1624596000000|2021-06-25 04:40:00|||||||||117
1624596300000|2021-06-25 04:45:00|||||||||24
1624596600000|2021-06-25 04:50:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|178
1624596900000|2021-06-25 04:55:00|||||||||16
1624597200000|2021-06-25 05:00:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324|12322|1163
1624597500000|2021-06-25 05:05:00|||||||||147
1624597800000|2021-06-25 05:10:00|||||||||8
1624598100000|2021-06-25 05:15:00|||||||||74
1624598400000|2021-06-25 05:20:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|113
1624598700000|2021-06-25 05:25:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12326.4|12324.4|509
1624599000000|2021-06-25 05:30:00|12328|12326|12328.3|12326.3|12328.7|12326.7|12328|12326|217
1624599300000|2021-06-25 05:35:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|253
1624599600000|2021-06-25 05:40:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|243
1624599900000|2021-06-25 05:45:00|||||||||93
1624600200000|2021-06-25 05:50:00|||||||||138
1624600500000|2021-06-25 05:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|329
1624600800000|2021-06-25 06:00:00|12325.2|12323.2|12325.6|12323.6|12326.4|12324.4|12325.2|12323.2|334
1624601100000|2021-06-25 06:05:00|12326|12324|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|449
1624601400000|2021-06-25 06:10:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|77
1624601700000|2021-06-25 06:15:00|12326|12324|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|249
1624602000000|2021-06-25 06:20:00|||||||||189
1624602300000|2021-06-25 06:25:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|160
1624602600000|2021-06-25 06:30:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|856
1624602900000|2021-06-25 06:35:00|||||||||81
1624603200000|2021-06-25 06:40:00|12328|12326|12328.7|12326.7|12329.5|12327.5|12327.2|12325.2|735
1624603500000|2021-06-25 06:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|353
1624603800000|2021-06-25 06:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|185
1624604100000|2021-06-25 06:55:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|484
1624604400000|2021-06-25 07:00:00|12331.1|12329.1|12329.5|12327.5|12331.1|12329.1|12329.5|12327.5|1010
1624604700000|2021-06-25 07:05:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|518
1624605000000|2021-06-25 07:10:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|505
1624605300000|2021-06-25 07:15:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|694
1624605600000|2021-06-25 07:20:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|573
1624605900000|2021-06-25 07:25:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|727
1624606200000|2021-06-25 07:30:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|469
1624606500000|2021-06-25 07:35:00|12328|12326|12328|12326|12328|12326|12328|12326|73
1624606800000|2021-06-25 07:40:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|435
1624607100000|2021-06-25 07:45:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|371
1624607400000|2021-06-25 07:50:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|203
1624607700000|2021-06-25 07:55:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|150
1624608000000|2021-06-25 08:00:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|547
1624608300000|2021-06-25 08:05:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|389
1624608600000|2021-06-25 08:10:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|868
1624608900000|2021-06-25 08:15:00|12330.7|12328.7|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|189
1624609200000|2021-06-25 08:20:00|12330.3|12328.3|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|376
1624609500000|2021-06-25 08:25:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|529
1624609800000|2021-06-25 08:30:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|473
1624610100000|2021-06-25 08:35:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|2242
1624610400000|2021-06-25 08:40:00|12329.1|12327.1|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|159
1624610700000|2021-06-25 08:45:00|12328|12326|12328|12326|12328|12326|12328|12326|392
1624611000000|2021-06-25 08:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|291
1624611300000|2021-06-25 08:55:00|12328.3|12326.3|12327.2|12325.2|12328.7|12326.7|12327.2|12325.2|375
1624611600000|2021-06-25 09:00:00|12327.6|12325.6|12328|12326|12328|12326|12327.2|12325.2|129
1624611900000|2021-06-25 09:05:00|||||||||87
1624612200000|2021-06-25 09:10:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|320
1624612500000|2021-06-25 09:15:00|12327.2|12325.2|12328|12326|12328|12326|12327.2|12325.2|286
1624612800000|2021-06-25 09:20:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|461
1624613100000|2021-06-25 09:25:00|12326.8|12324.8|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1565
1624613400000|2021-06-25 09:30:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12323.3|12321.3|4432
1624613700000|2021-06-25 09:35:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|224
1624614000000|2021-06-25 09:40:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1472
1624614300000|2021-06-25 09:45:00|12325.6|12323.6|12324|12322|12325.6|12323.6|12324|12322|1213
1624614600000|2021-06-25 09:50:00|12324.8|12322.8|12323.3|12321.3|12324.8|12322.8|12323.3|12321.3|2286
1624614900000|2021-06-25 09:55:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|1145
1624615200000|2021-06-25 10:00:00|12324.4|12322.4|12325.6|12323.6|12325.6|12323.6|12324|12322|428
1624615500000|2021-06-25 10:05:00|12324.8|12322.8|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|1361
1624615800000|2021-06-25 10:10:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|943
1624616100000|2021-06-25 10:15:00|12324.8|12322.8|12323.3|12321.3|12325.6|12323.6|12323.3|12321.3|3651
1624616400000|2021-06-25 10:20:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|1047
1624616700000|2021-06-25 10:25:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|957
1624617000000|2021-06-25 10:30:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|944
1624617300000|2021-06-25 10:35:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|184
1624617600000|2021-06-25 10:40:00|||||||||208
1624617900000|2021-06-25 10:45:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|502
1624618200000|2021-06-25 10:50:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|193
1624618500000|2021-06-25 10:55:00|||||||||47
1624618800000|2021-06-25 11:00:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|265
1624619100000|2021-06-25 11:05:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|229
1624619400000|2021-06-25 11:10:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|274
1624619700000|2021-06-25 11:15:00|12325.2|12323.2|12324.8|12322.8|12325.2|12323.2|12324.8|12322.8|76
1624620000000|2021-06-25 11:20:00|12324|12322|12324|12322|12324|12322|12324|12322|178
1624620300000|2021-06-25 11:25:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|526
1624620600000|2021-06-25 11:30:00|||||||||42
1624620900000|2021-06-25 11:35:00|12325.6|12323.6|12325.2|12323.2|12325.6|12323.6|12324.8|12322.8|1153
1624621200000|2021-06-25 11:40:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1044
1624621500000|2021-06-25 11:45:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|704
1624621800000|2021-06-25 11:50:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|243
1624622100000|2021-06-25 11:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|697
1624622400000|2021-06-25 12:00:00|12326.4|12324.4|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|1167
1624622700000|2021-06-25 12:05:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12326.4|12324.4|1461
1624623000000|2021-06-25 12:10:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1303
1624623300000|2021-06-25 12:15:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|1411
1624623600000|2021-06-25 12:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2014
1624623900000|2021-06-25 12:25:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1618
1624624200000|2021-06-25 12:30:00|12327.2|12325.2|12333.4|12331.4|12333.8|12331.8|12327.2|12325.2|12773
1624624500000|2021-06-25 12:35:00|12334.2|12332.2|12332.6|12330.6|12335|12333|12332.6|12330.6|8551
1624624800000|2021-06-25 12:40:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12330.3|12328.3|2302
1624625100000|2021-06-25 12:45:00|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1428
1624625400000|2021-06-25 12:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2031
1624625700000|2021-06-25 12:55:00|12333.8|12331.8|12332.6|12330.6|12335|12333|12332.6|12330.6|2337
1624626000000|2021-06-25 13:00:00|12333.4|12331.4|12333.8|12331.8|12333.8|12331.8|12331.9|12329.9|3318
1624626300000|2021-06-25 13:05:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|992
1624626600000|2021-06-25 13:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1876
1624626900000|2021-06-25 13:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1896
1624627200000|2021-06-25 13:20:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|1461
1624627500000|2021-06-25 13:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|834
1624627800000|2021-06-25 13:30:00|12335|12333|12333.4|12331.4|12335.8|12333.8|12333.4|12331.4|3383
1624628100000|2021-06-25 13:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1612
1624628400000|2021-06-25 13:40:00|12335|12333|12333.4|12331.4|12335|12333|12333.4|12331.4|2441
1624628700000|2021-06-25 13:45:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1534
1624629000000|2021-06-25 13:50:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|5138
1624629300000|2021-06-25 13:55:00|12331.1|12329.1|12332.6|12330.6|12333.4|12331.4|12331.1|12329.1|1981
1624629600000|2021-06-25 14:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1565
1624629900000|2021-06-25 14:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2286
1624630200000|2021-06-25 14:10:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|3447
1624630500000|2021-06-25 14:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|2516
1624630800000|2021-06-25 14:20:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|2890
1624631100000|2021-06-25 14:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|3486
1624631400000|2021-06-25 14:30:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|3816
1624631700000|2021-06-25 14:35:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|2404
1624632000000|2021-06-25 14:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1833
1624632300000|2021-06-25 14:45:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|2956
1624632600000|2021-06-25 14:50:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|5053
1624632900000|2021-06-25 14:55:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12327.2|12325.2|7668
1624633200000|2021-06-25 15:00:00|12327.2|12325.2|12324.8|12322.8|12327.2|12325.2|12323.3|12321.3|4916
1624633500000|2021-06-25 15:05:00|12324|12322|12324|12322|12325.6|12323.6|12324|12322|6711
1624633800000|2021-06-25 15:10:00|12324.4|12322.4|12324.8|12322.8|12325.6|12323.6|12324|12322|2513
1624634100000|2021-06-25 15:15:00|12324.4|12322.4|12324.8|12322.8|12325.2|12323.2|12324|12322|2266
1624634400000|2021-06-25 15:20:00|12325.6|12323.6|12326.4|12324.4|12326.8|12324.8|12324.8|12322.8|4259
1624634700000|2021-06-25 15:25:00|12326|12324|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|2373
1624635000000|2021-06-25 15:30:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|6158
1624635300000|2021-06-25 15:35:00|12325.2|12323.2|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2294
1624635600000|2021-06-25 15:40:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|1208
1624635900000|2021-06-25 15:45:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1964
1624636200000|2021-06-25 15:50:00|12324|12322|12324.8|12322.8|12325.2|12323.2|12324|12322|895
1624636500000|2021-06-25 15:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1943
1624636800000|2021-06-25 16:00:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324|12322|8628
1624637100000|2021-06-25 16:05:00|||||||||413
1624637400000|2021-06-25 16:10:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|3427
1624637700000|2021-06-25 16:15:00|12325.2|12323.2|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1708
1624638000000|2021-06-25 16:20:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|974
1624638300000|2021-06-25 16:25:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1211
1624638600000|2021-06-25 16:30:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|445
1624638900000|2021-06-25 16:35:00|||||||||367
1624639200000|2021-06-25 16:40:00|12324|12322|12324|12322|12324|12322|12324|12322|579
1624639500000|2021-06-25 16:45:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|2089
1624639800000|2021-06-25 16:50:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|1307
1624640100000|2021-06-25 16:55:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|849
1624640400000|2021-06-25 17:00:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|1463
1624640700000|2021-06-25 17:05:00|12321.7|12319.7|12320.1|12318.1|12322.5|12320.5|12320.1|12318.1|5275
1624641000000|2021-06-25 17:10:00|12320.9|12318.9|12319.4|12317.4|12320.9|12318.9|12319.4|12317.4|3244
1624641300000|2021-06-25 17:15:00|12318.6|12316.6|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|1663
1624641600000|2021-06-25 17:20:00|12317.8|12315.8|12319.4|12317.4|12319.4|12317.4|12317.8|12315.8|485
1624641900000|2021-06-25 17:25:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|1232
1624642200000|2021-06-25 17:30:00|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|12318.6|12316.6|2090
1624642500000|2021-06-25 17:35:00|12318.6|12316.6|12317.8|12315.8|12319.4|12317.4|12317.8|12315.8|1102
1624642800000|2021-06-25 17:40:00|12318.6|12316.6|12317.8|12315.8|12318.6|12316.6|12317.8|12315.8|1962
1624643100000|2021-06-25 17:45:00|12318.6|12316.6|12318.6|12316.6|12318.6|12316.6|12317.8|12315.8|903
1624643400000|2021-06-25 17:50:00|12318.2|12316.2|12317.8|12315.8|12318.6|12316.6|12317.8|12315.8|1791
1624643700000|2021-06-25 17:55:00|12317|12315|12317|12315|12317.8|12315.8|12317|12315|2713
1624644000000|2021-06-25 18:00:00|12317.8|12315.8|12317|12315|12317.8|12315.8|12317|12315|1730
1624644300000|2021-06-25 18:05:00|12317.4|12315.4|12317.8|12315.8|12318.6|12316.6|12317|12315|3548
1624644600000|2021-06-25 18:10:00|||||||||929
1624644900000|2021-06-25 18:15:00|12318.6|12316.6|12317.8|12315.8|12318.6|12316.6|12317.8|12315.8|366
1624645200000|2021-06-25 18:20:00|12318.2|12316.2|12318.6|12316.6|12318.6|12316.6|12317.8|12315.8|473
1624645500000|2021-06-25 18:25:00|||||||||721
1624645800000|2021-06-25 18:30:00|12319.4|12317.4|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|2353
1624646100000|2021-06-25 18:35:00|12319|12317|12319.4|12317.4|12320.1|12318.1|12318.6|12316.6|4298
1624646400000|2021-06-25 18:40:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|1502
1624646700000|2021-06-25 18:45:00|12320.9|12318.9|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|1172
1624647000000|2021-06-25 18:50:00|12320.9|12318.9|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|2766
1624647300000|2021-06-25 18:55:00|12320.9|12318.9|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|4815
1624647600000|2021-06-25 19:00:00|12321.7|12319.7|12321.7|12319.7|12322.5|12320.5|12320.9|12318.9|3100
1624647900000|2021-06-25 19:05:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|4336
1624648200000|2021-06-25 19:10:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1902
1624648500000|2021-06-25 19:15:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|1647
1624648800000|2021-06-25 19:20:00|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|849
1624649100000|2021-06-25 19:25:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1461
1624649400000|2021-06-25 19:30:00|||||||||570
1624649700000|2021-06-25 19:35:00|||||||||1172
1624650000000|2021-06-25 19:40:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|2063
1624650300000|2021-06-25 19:45:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|283
1624650600000|2021-06-25 19:50:00|12321.7|12319.7|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|865
1624650900000|2021-06-25 19:55:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|1628
1624651200000|2021-06-25 20:00:00|12322.5|12320.5|12322.5|12320.5|12322.9|12320.9|12322.5|12320.5|2098
1624651500000|2021-06-25 20:05:00|||||||||748
1624651800000|2021-06-25 20:10:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|624
1624652100000|2021-06-25 20:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|505
1624652400000|2021-06-25 20:20:00|||||||||758
1624652700000|2021-06-25 20:25:00|||||||||247
1624653000000|2021-06-25 20:30:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|1291
1624653300000|2021-06-25 20:35:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|503
1624653600000|2021-06-25 20:40:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|148
1624653900000|2021-06-25 20:45:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|2753
1624654200000|2021-06-25 20:50:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|1004
1624654500000|2021-06-25 20:55:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|2179
1624831200000|2021-06-27 22:00:00|12322.5|12320.5|12323.3|12321.3|12324|12322|12322.5|12320.5|359
1624831500000|2021-06-27 22:05:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12323.3|12321.3|113
1624831800000|2021-06-27 22:10:00|||||||||54
1624832100000|2021-06-27 22:15:00|12322.9|12320.9|12323.3|12321.3|12323.3|12321.3|12322.9|12320.9|76
1624832400000|2021-06-27 22:20:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|66
1624832700000|2021-06-27 22:25:00|12324|12322|12324|12322|12324|12322|12324|12322|255
1624833000000|2021-06-27 22:30:00|||||||||370
1624833300000|2021-06-27 22:35:00|||||||||17
1624833600000|2021-06-27 22:40:00|||||||||240
1624833900000|2021-06-27 22:45:00|||||||||178
1624834200000|2021-06-27 22:50:00|||||||||11
1624834500000|2021-06-27 22:55:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|357
1624834800000|2021-06-27 23:00:00|||||||||23
1624835100000|2021-06-27 23:05:00|||||||||14
1624835400000|2021-06-27 23:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|139
1624835700000|2021-06-27 23:15:00|||||||||15
1624836000000|2021-06-27 23:20:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|521
1624836300000|2021-06-27 23:25:00|12323.7|12321.7|12324|12322|12324|12322|12323.3|12321.3|116
1624836600000|2021-06-27 23:30:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|321
1624836900000|2021-06-27 23:35:00|12324|12322|12324|12322|12324|12322|12324|12322|326
1624837200000|2021-06-27 23:40:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|303
1624837500000|2021-06-27 23:45:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|595
1624837800000|2021-06-27 23:50:00|12323.3|12321.3|12323.7|12321.7|12324|12322|12323.3|12321.3|149
1624838100000|2021-06-27 23:55:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|41
1624838400000|2021-06-28 00:00:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|99
1624838700000|2021-06-28 00:05:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|768
1624839000000|2021-06-28 00:10:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|166
1624839300000|2021-06-28 00:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|608
1624840200000|2021-06-28 00:30:00|||||||||322
1624840500000|2021-06-28 00:35:00|||||||||1
1624840800000|2021-06-28 00:40:00|||||||||17
1624841100000|2021-06-28 00:45:00|||||||||14
1624841400000|2021-06-28 00:50:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|945
1624841700000|2021-06-28 00:55:00|||||||||53
1624842000000|2021-06-28 01:00:00|||||||||43
1624842300000|2021-06-28 01:05:00|||||||||7
1624842600000|2021-06-28 01:10:00|||||||||211
1624842900000|2021-06-28 01:15:00|||||||||259
1624843200000|2021-06-28 01:20:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|590
1624843500000|2021-06-28 01:25:00|||||||||90
1624843800000|2021-06-28 01:30:00|||||||||205
1624844100000|2021-06-28 01:35:00|||||||||70
1624844400000|2021-06-28 01:40:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|859
1624844700000|2021-06-28 01:45:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|130
1624845000000|2021-06-28 01:50:00|||||||||300
1624845300000|2021-06-28 01:55:00|||||||||60
1624845600000|2021-06-28 02:00:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|200
1624845900000|2021-06-28 02:05:00|12322.9|12320.9|12322.5|12320.5|12322.9|12320.9|12322.5|12320.5|328
1624846200000|2021-06-28 02:10:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|39
1624846500000|2021-06-28 02:15:00|||||||||7
1624846800000|2021-06-28 02:20:00|||||||||8
1624847100000|2021-06-28 02:25:00|12323.7|12321.7|12323.3|12321.3|12323.7|12321.7|12323.3|12321.3|594
1624847400000|2021-06-28 02:30:00|||||||||52
1624847700000|2021-06-28 02:35:00|||||||||52
1624848000000|2021-06-28 02:40:00|||||||||25
1624848300000|2021-06-28 02:45:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|484
1624848600000|2021-06-28 02:50:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|351
1624848900000|2021-06-28 02:55:00|||||||||55
1624849200000|2021-06-28 03:00:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|126
1624849500000|2021-06-28 03:05:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|326
1624849800000|2021-06-28 03:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|649
1624850100000|2021-06-28 03:15:00|||||||||35
1624850400000|2021-06-28 03:20:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|487
1624850700000|2021-06-28 03:25:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|216
1624851000000|2021-06-28 03:30:00|||||||||49
1624851300000|2021-06-28 03:35:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|282
1624851600000|2021-06-28 03:40:00|||||||||63
1624851900000|2021-06-28 03:45:00|||||||||80
1624852200000|2021-06-28 03:50:00|||||||||10
1624852500000|2021-06-28 03:55:00|||||||||92
1624852800000|2021-06-28 04:00:00|||||||||90
1624853100000|2021-06-28 04:05:00|||||||||10
1624853400000|2021-06-28 04:10:00|||||||||9
1624853700000|2021-06-28 04:15:00|||||||||8
1624854000000|2021-06-28 04:20:00|||||||||28
1624854300000|2021-06-28 04:25:00|||||||||73
1624854600000|2021-06-28 04:30:00|12324|12322|12324|12322|12324|12322|12324|12322|71
1624854900000|2021-06-28 04:35:00|||||||||23
1624855200000|2021-06-28 04:40:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|85
1624855500000|2021-06-28 04:45:00|||||||||155
1624855800000|2021-06-28 04:50:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|170
1624856100000|2021-06-28 04:55:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|955
1624856700000|2021-06-28 05:05:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|524
1624857000000|2021-06-28 05:10:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|1042
1624857300000|2021-06-28 05:15:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|412
1624857600000|2021-06-28 05:20:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|864
1624857900000|2021-06-28 05:25:00|||||||||137
1624858200000|2021-06-28 05:30:00|12324.4|12322.4|12324|12322|12324.8|12322.8|12324|12322|84
1624858500000|2021-06-28 05:35:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|635
1624858800000|2021-06-28 05:40:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|645
1624859100000|2021-06-28 05:45:00|||||||||391
1624859400000|2021-06-28 05:50:00|||||||||68
1624859700000|2021-06-28 05:55:00|12322.5|12320.5|12324|12322|12324|12322|12322.5|12320.5|713
1624860000000|2021-06-28 06:00:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|678
1624860300000|2021-06-28 06:05:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|642
1624860600000|2021-06-28 06:10:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12323.3|12321.3|433
1624860900000|2021-06-28 06:15:00|||||||||74
1624861200000|2021-06-28 06:20:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|130
1624861500000|2021-06-28 06:25:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12323.3|12321.3|300
1624861800000|2021-06-28 06:30:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|353
1624862100000|2021-06-28 06:35:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|949
1624862400000|2021-06-28 06:40:00|||||||||187
1624862700000|2021-06-28 06:45:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|1857
1624863000000|2021-06-28 06:50:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1539
1624863300000|2021-06-28 06:55:00|12325.2|12323.2|12324.4|12322.4|12325.6|12323.6|12324|12322|732
1624863600000|2021-06-28 07:00:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12323.3|12321.3|1038
1624863900000|2021-06-28 07:05:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|430
1624864200000|2021-06-28 07:10:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|334
1624864500000|2021-06-28 07:15:00|||||||||173
1624864800000|2021-06-28 07:20:00|12324.4|12322.4|12324.8|12322.8|12324.8|12322.8|12324|12322|263
1624865100000|2021-06-28 07:25:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|428
1624865400000|2021-06-28 07:30:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|3360
1624865700000|2021-06-28 07:35:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|1343
1624866000000|2021-06-28 07:40:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|733
1624866300000|2021-06-28 07:45:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|538
1624866600000|2021-06-28 07:50:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|149
1624866900000|2021-06-28 07:55:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|528
1624867200000|2021-06-28 08:00:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|109
1624867500000|2021-06-28 08:05:00|12327.2|12325.2|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|332
1624867800000|2021-06-28 08:10:00|||||||||26
1624868100000|2021-06-28 08:15:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|170
1624868400000|2021-06-28 08:20:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|601
1624868700000|2021-06-28 08:25:00|||||||||87
1624869000000|2021-06-28 08:30:00|||||||||109
1624869300000|2021-06-28 08:35:00|12326.4|12324.4|12324.8|12322.8|12326.4|12324.4|12324|12322|698
1624869600000|2021-06-28 08:40:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|281
1624869900000|2021-06-28 08:45:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|648
1624870200000|2021-06-28 08:50:00|12323.7|12321.7|12324|12322|12324|12322|12323.3|12321.3|520
1624870500000|2021-06-28 08:55:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|375
1624870800000|2021-06-28 09:00:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|398
1624871100000|2021-06-28 09:05:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|49
1624871400000|2021-06-28 09:10:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|308
1624871700000|2021-06-28 09:15:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|313
1624872000000|2021-06-28 09:20:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|703
1624872300000|2021-06-28 09:25:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|208
1624872600000|2021-06-28 09:30:00|||||||||17
1624872900000|2021-06-28 09:35:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|581
1624873200000|2021-06-28 09:40:00|12324.4|12322.4|12324.8|12322.8|12324.8|12322.8|12324|12322|334
1624873500000|2021-06-28 09:45:00|12324|12322|12324|12322|12324.8|12322.8|12323.3|12321.3|610
1624873800000|2021-06-28 09:50:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1539
1624874100000|2021-06-28 09:55:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|277
1624874400000|2021-06-28 10:00:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|760
1624874700000|2021-06-28 10:05:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|377
1624875000000|2021-06-28 10:10:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|366
1624875300000|2021-06-28 10:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|249
1624875600000|2021-06-28 10:20:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|222
1624875900000|2021-06-28 10:25:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|364
1624876200000|2021-06-28 10:30:00|12326.4|12324.4|12324.8|12322.8|12326.4|12324.4|12324.8|12322.8|662
1624876500000|2021-06-28 10:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|162
1624876800000|2021-06-28 10:40:00|||||||||76
1624877100000|2021-06-28 10:45:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|662
1624877400000|2021-06-28 10:50:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|1025
1624877700000|2021-06-28 10:55:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|2121
1624878000000|2021-06-28 11:00:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|970
1624878300000|2021-06-28 11:05:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|796
1624878600000|2021-06-28 11:10:00|12328|12326|12328|12326|12328|12326|12328|12326|544
1624878900000|2021-06-28 11:15:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|784
1624879200000|2021-06-28 11:20:00|||||||||279
1624879500000|2021-06-28 11:25:00|||||||||270
1624879800000|2021-06-28 11:30:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|871
1624880100000|2021-06-28 11:35:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|247
1624880400000|2021-06-28 11:40:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|81
1624880700000|2021-06-28 11:45:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|482
1624881000000|2021-06-28 11:50:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|862
1624881300000|2021-06-28 11:55:00|||||||||152
1624881600000|2021-06-28 12:00:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|580
1624881900000|2021-06-28 12:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|362
1624882200000|2021-06-28 12:10:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|1666
1624882500000|2021-06-28 12:15:00|12329.9|12327.9|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1116
1624882800000|2021-06-28 12:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|4793
1624883100000|2021-06-28 12:25:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|2659
1624883400000|2021-06-28 12:30:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|2096
1624883700000|2021-06-28 12:35:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1543
1624884000000|2021-06-28 12:40:00|12329.5|12327.5|12331.5|12329.5|12331.9|12329.9|12329.5|12327.5|3035
1624884300000|2021-06-28 12:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|2036
1624884600000|2021-06-28 12:50:00|12332.6|12330.6|12330.3|12328.3|12332.6|12330.6|12329.5|12327.5|2908
1624884900000|2021-06-28 12:55:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12329.1|12327.1|717
1624885200000|2021-06-28 13:00:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328|12326|4264
1624885500000|2021-06-28 13:05:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|1714
1624885800000|2021-06-28 13:10:00|12329.5|12327.5|12329.5|12327.5|12329.9|12327.9|12329.5|12327.5|1148
1624886100000|2021-06-28 13:15:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|310
1624886400000|2021-06-28 13:20:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1277
1624886700000|2021-06-28 13:25:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|1581
1624887000000|2021-06-28 13:30:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|4096
1624887300000|2021-06-28 13:35:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|3234
1624887600000|2021-06-28 13:40:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|2666
1624887900000|2021-06-28 13:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|2772
1624888200000|2021-06-28 13:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|990
1624888500000|2021-06-28 13:55:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|771
1624888800000|2021-06-28 14:00:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12332.3|12330.3|2738
1624889100000|2021-06-28 14:05:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1678
1624889400000|2021-06-28 14:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|462
1624889700000|2021-06-28 14:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|311
1624890000000|2021-06-28 14:20:00|||||||||1679
1624890300000|2021-06-28 14:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1914
1624890600000|2021-06-28 14:30:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|3042
1624890900000|2021-06-28 14:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|1444
1624891200000|2021-06-28 14:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2666
1624891500000|2021-06-28 14:45:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|2152
1624891800000|2021-06-28 14:50:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|1394
1624892100000|2021-06-28 14:55:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|555
1624892400000|2021-06-28 15:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|298
1624892700000|2021-06-28 15:05:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1256
1624893000000|2021-06-28 15:10:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1880
1624893300000|2021-06-28 15:15:00|||||||||768
1624893600000|2021-06-28 15:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|480
1624893900000|2021-06-28 15:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|595
1624894200000|2021-06-28 15:30:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2693
1624894500000|2021-06-28 15:35:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|3506
1624894800000|2021-06-28 15:40:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2324
1624895100000|2021-06-28 15:45:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|653
1624895400000|2021-06-28 15:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|2407
1624895700000|2021-06-28 15:55:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|5326
1624896000000|2021-06-28 16:00:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2708
1624896300000|2021-06-28 16:05:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1117
1624896600000|2021-06-28 16:10:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1908
1624896900000|2021-06-28 16:15:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1730
1624897200000|2021-06-28 16:20:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|2680
1624897500000|2021-06-28 16:25:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1352
1624897800000|2021-06-28 16:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1470
1624898100000|2021-06-28 16:35:00|||||||||558
1624898400000|2021-06-28 16:40:00|||||||||398
1624898700000|2021-06-28 16:45:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|609
1624899000000|2021-06-28 16:50:00|||||||||166
1624899300000|2021-06-28 16:55:00|||||||||183
1624899600000|2021-06-28 17:00:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1268
1624899900000|2021-06-28 17:05:00|||||||||97
1624900200000|2021-06-28 17:10:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1093
1624900500000|2021-06-28 17:15:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|5516
1624900800000|2021-06-28 17:20:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2424
1624901100000|2021-06-28 17:25:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1109
1624901400000|2021-06-28 17:30:00|||||||||53
1624901700000|2021-06-28 17:35:00|||||||||229
1624902000000|2021-06-28 17:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|702
1624902300000|2021-06-28 17:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|413
1624902600000|2021-06-28 17:50:00|12335|12333|12335|12333|12335|12333|12335|12333|534
1624902900000|2021-06-28 17:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|1162
1624903200000|2021-06-28 18:00:00|12335|12333|12335|12333|12335|12333|12335|12333|834
1624903500000|2021-06-28 18:05:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|274
1624903800000|2021-06-28 18:10:00|12335|12333|12335|12333|12335|12333|12335|12333|102
1624904100000|2021-06-28 18:15:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|498
1624904400000|2021-06-28 18:20:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|210
1624904700000|2021-06-28 18:25:00|||||||||123
1624905000000|2021-06-28 18:30:00|||||||||389
1624905300000|2021-06-28 18:35:00|||||||||195
1624905600000|2021-06-28 18:40:00|||||||||1662
1624905900000|2021-06-28 18:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|999
1624906200000|2021-06-28 18:50:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|782
1624906500000|2021-06-28 18:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|2853
1624906800000|2021-06-28 19:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|638
1624907100000|2021-06-28 19:05:00|||||||||1215
1624907400000|2021-06-28 19:10:00|||||||||1088
1624907700000|2021-06-28 19:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1635
1624908000000|2021-06-28 19:20:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|561
1624908300000|2021-06-28 19:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1861
1624908600000|2021-06-28 19:30:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1630
1624908900000|2021-06-28 19:35:00|||||||||260
1624909200000|2021-06-28 19:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|2015
1624909500000|2021-06-28 19:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|316
1624909800000|2021-06-28 19:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|1868
1624910100000|2021-06-28 19:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2421
1624910400000|2021-06-28 20:00:00|||||||||972
1624910700000|2021-06-28 20:05:00|||||||||471
1624911000000|2021-06-28 20:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|947
1624911300000|2021-06-28 20:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|529
1624911600000|2021-06-28 20:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1588
1624911900000|2021-06-28 20:25:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1316
1624912200000|2021-06-28 20:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|392
1624912500000|2021-06-28 20:35:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|701
1624912800000|2021-06-28 20:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1108
1624913100000|2021-06-28 20:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1467
1624913400000|2021-06-28 20:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|817
1624913700000|2021-06-28 20:55:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|2052
1624917600000|2021-06-28 22:00:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|506
1624917900000|2021-06-28 22:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|33
1624918200000|2021-06-28 22:10:00|||||||||1
1624918800000|2021-06-28 22:20:00|||||||||5
1624919400000|2021-06-28 22:30:00|||||||||60
1624919700000|2021-06-28 22:35:00|||||||||17
1624920000000|2021-06-28 22:40:00|||||||||15
1624920300000|2021-06-28 22:45:00|||||||||15
1624920600000|2021-06-28 22:50:00|||||||||10
1624920900000|2021-06-28 22:55:00|||||||||51
1624921200000|2021-06-28 23:00:00|||||||||166
1624921500000|2021-06-28 23:05:00|||||||||5
1624921800000|2021-06-28 23:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|144
1624922400000|2021-06-28 23:20:00|||||||||50
1624922700000|2021-06-28 23:25:00|||||||||4
1624923000000|2021-06-28 23:30:00|||||||||16
1624923300000|2021-06-28 23:35:00|||||||||24
1624923600000|2021-06-28 23:40:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|275
1624923900000|2021-06-28 23:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|408
1624924800000|2021-06-29 00:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|430
1624925100000|2021-06-29 00:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|67
1624925400000|2021-06-29 00:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|34
1624925700000|2021-06-29 00:15:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12333|12331|274
1624926000000|2021-06-29 00:20:00|||||||||77
1624926300000|2021-06-29 00:25:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|36
1624926600000|2021-06-29 00:30:00|||||||||183
1624926900000|2021-06-29 00:35:00|||||||||231
1624927200000|2021-06-29 00:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|646
1624927500000|2021-06-29 00:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|117
1624927800000|2021-06-29 00:50:00|||||||||1
1624928100000|2021-06-29 00:55:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|195
1624928400000|2021-06-29 01:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|11
1624928700000|2021-06-29 01:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|243
1624929300000|2021-06-29 01:15:00|||||||||91
1624929600000|2021-06-29 01:20:00|||||||||200
1624929900000|2021-06-29 01:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|228
1624930200000|2021-06-29 01:30:00|||||||||5
1624930500000|2021-06-29 01:35:00|||||||||204
1624930800000|2021-06-29 01:40:00|||||||||483
1624931100000|2021-06-29 01:45:00|||||||||90
1624931400000|2021-06-29 01:50:00|||||||||8
1624931700000|2021-06-29 01:55:00|||||||||6
1624932000000|2021-06-29 02:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|490
1624932300000|2021-06-29 02:05:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|96
1624932600000|2021-06-29 02:10:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|442
1624932900000|2021-06-29 02:15:00|||||||||28
1624933200000|2021-06-29 02:20:00|||||||||8
1624933500000|2021-06-29 02:25:00|||||||||589
1624933800000|2021-06-29 02:30:00|||||||||213
1624934400000|2021-06-29 02:40:00|||||||||1
1624935000000|2021-06-29 02:50:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|705
1624935300000|2021-06-29 02:55:00|||||||||68
1624935600000|2021-06-29 03:00:00|12333.8|12331.8|12333.4|12331.4|12333.8|12331.8|12333.4|12331.4|401
1624935900000|2021-06-29 03:05:00|||||||||182
1624936200000|2021-06-29 03:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|240
1624936500000|2021-06-29 03:15:00|||||||||20
1624936800000|2021-06-29 03:20:00|||||||||25
1624937100000|2021-06-29 03:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|781
1624937400000|2021-06-29 03:30:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|476
1624937700000|2021-06-29 03:35:00|||||||||173
1624938000000|2021-06-29 03:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.8|12331.8|119
1624938300000|2021-06-29 03:45:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|554
1624938600000|2021-06-29 03:50:00|||||||||53
1624938900000|2021-06-29 03:55:00|||||||||2
1624939200000|2021-06-29 04:00:00|||||||||2
1624939500000|2021-06-29 04:05:00|||||||||4
1624939800000|2021-06-29 04:10:00|||||||||2
1624940100000|2021-06-29 04:15:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|937
1624940400000|2021-06-29 04:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|73
1624940700000|2021-06-29 04:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|347
1624941000000|2021-06-29 04:30:00|||||||||6
1624941300000|2021-06-29 04:35:00|||||||||14
1624941600000|2021-06-29 04:40:00|||||||||171
1624941900000|2021-06-29 04:45:00|||||||||7
1624942200000|2021-06-29 04:50:00|||||||||12
1624942500000|2021-06-29 04:55:00|||||||||16
1624942800000|2021-06-29 05:00:00|||||||||5
1624943100000|2021-06-29 05:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|165
1624943400000|2021-06-29 05:10:00|||||||||44
1624943700000|2021-06-29 05:15:00|||||||||3
1624944000000|2021-06-29 05:20:00|||||||||10
1624944300000|2021-06-29 05:25:00|||||||||9
1624944600000|2021-06-29 05:30:00|||||||||6
1624944900000|2021-06-29 05:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|709
1624945200000|2021-06-29 05:40:00|||||||||26
1624945500000|2021-06-29 05:45:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|556
1624945800000|2021-06-29 05:50:00|||||||||45
1624946100000|2021-06-29 05:55:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|356
1624946400000|2021-06-29 06:00:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|248
1624946700000|2021-06-29 06:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|276
1624947000000|2021-06-29 06:10:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|453
1624947300000|2021-06-29 06:15:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12329.5|12327.5|1501
1624947600000|2021-06-29 06:20:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|291
1624947900000|2021-06-29 06:25:00|12330.7|12328.7|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1263
1624948200000|2021-06-29 06:30:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|218
1624948500000|2021-06-29 06:35:00|12331.1|12329.1|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|321
1624948800000|2021-06-29 06:40:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|1316
1624949100000|2021-06-29 06:45:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|300
1624949400000|2021-06-29 06:50:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|122
1624949700000|2021-06-29 06:55:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|600
1624950000000|2021-06-29 07:00:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1094
1624950300000|2021-06-29 07:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|464
1624950600000|2021-06-29 07:10:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|868
1624950900000|2021-06-29 07:15:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|238
1624951200000|2021-06-29 07:20:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|162
1624951500000|2021-06-29 07:25:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|611
1624951800000|2021-06-29 07:30:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|832
1624952100000|2021-06-29 07:35:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|155
1624952400000|2021-06-29 07:40:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|460
1624952700000|2021-06-29 07:45:00|12328|12326|12329.5|12327.5|12329.5|12327.5|12328|12326|298
1624953000000|2021-06-29 07:50:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12327.2|12325.2|742
1624953300000|2021-06-29 07:55:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|463
1624953600000|2021-06-29 08:00:00|12328|12326|12325.6|12323.6|12328.7|12326.7|12325.6|12323.6|2506
1624953900000|2021-06-29 08:05:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|854
1624954200000|2021-06-29 08:10:00|||||||||579
1624954500000|2021-06-29 08:15:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|579
1624954800000|2021-06-29 08:20:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|1098
1624955100000|2021-06-29 08:25:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|771
1624955400000|2021-06-29 08:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|593
1624955700000|2021-06-29 08:35:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|36
1624956000000|2021-06-29 08:40:00|12329.1|12327.1|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|296
1624956300000|2021-06-29 08:45:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|799
1624956600000|2021-06-29 08:50:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|380
1624956900000|2021-06-29 08:55:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|826
1624957200000|2021-06-29 09:00:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|149
1624957500000|2021-06-29 09:05:00|||||||||64
1624957800000|2021-06-29 09:10:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|139
1624958100000|2021-06-29 09:15:00|||||||||70
1624958400000|2021-06-29 09:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|859
1624958700000|2021-06-29 09:25:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|701
1624959000000|2021-06-29 09:30:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|94
1624959300000|2021-06-29 09:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|233
1624959600000|2021-06-29 09:40:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12330.3|12328.3|281
1624959900000|2021-06-29 09:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|208
1624960200000|2021-06-29 09:50:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|324
1624960500000|2021-06-29 09:55:00|||||||||47
1624960800000|2021-06-29 10:00:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|520
1624961100000|2021-06-29 10:05:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|214
1624961400000|2021-06-29 10:10:00|||||||||22
1624961700000|2021-06-29 10:15:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|81
1624962000000|2021-06-29 10:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|203
1624962300000|2021-06-29 10:25:00|||||||||85
1624962600000|2021-06-29 10:30:00|12331.1|12329.1|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|903
1624962900000|2021-06-29 10:35:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|655
1624963200000|2021-06-29 10:40:00|||||||||21
1624963500000|2021-06-29 10:45:00|||||||||33
1624963800000|2021-06-29 10:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|333
1624964100000|2021-06-29 10:55:00|||||||||10
1624964400000|2021-06-29 11:00:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|1646
1624964700000|2021-06-29 11:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|385
1624965000000|2021-06-29 11:10:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|869
1624965300000|2021-06-29 11:15:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|525
1624965600000|2021-06-29 11:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1267
1624965900000|2021-06-29 11:25:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|741
1624966200000|2021-06-29 11:30:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|172
1624966500000|2021-06-29 11:35:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|569
1624966800000|2021-06-29 11:40:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|230
1624967100000|2021-06-29 11:45:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|591
1624967400000|2021-06-29 11:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|427
1624967700000|2021-06-29 11:55:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|638
1624968000000|2021-06-29 12:00:00|12328|12326|12328|12326|12328.7|12326.7|12326.4|12324.4|3631
1624968300000|2021-06-29 12:05:00|12327.2|12325.2|12327.2|12325.2|12328.7|12326.7|12326.8|12324.8|2682
1624968600000|2021-06-29 12:10:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|1436
1624968900000|2021-06-29 12:15:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12326.4|12324.4|4756
1624969200000|2021-06-29 12:20:00|12328|12326|12325.6|12323.6|12328|12326|12325.6|12323.6|4936
1624969500000|2021-06-29 12:25:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12323.3|12321.3|5042
1624969800000|2021-06-29 12:30:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|4088
1624970100000|2021-06-29 12:35:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|2662
1624970400000|2021-06-29 12:40:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|2662
1624970700000|2021-06-29 12:45:00|12324.8|12322.8|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|4322
1624971000000|2021-06-29 12:50:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12326.4|12324.4|2399
1624971300000|2021-06-29 12:55:00|12325.6|12323.6|12328.7|12326.7|12329.5|12327.5|12325.6|12323.6|6837
1624971600000|2021-06-29 13:00:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|535
1624971900000|2021-06-29 13:05:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|935
1624972200000|2021-06-29 13:10:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|2448
1624972500000|2021-06-29 13:15:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1915
1624972800000|2021-06-29 13:20:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12326.4|12324.4|2908
1624973100000|2021-06-29 13:25:00|12326.4|12324.4|12326.4|12324.4|12327.2|12325.2|12325.6|12323.6|1953
1624973400000|2021-06-29 13:30:00|12325.6|12323.6|12330.3|12328.3|12330.3|12328.3|12325.6|12323.6|4460
1624973700000|2021-06-29 13:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|4713
1624974000000|2021-06-29 13:40:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|1207
1624974300000|2021-06-29 13:45:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1426
1624974600000|2021-06-29 13:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|894
1624974900000|2021-06-29 13:55:00|12331.9|12329.9|12330.3|12328.3|12332.6|12330.6|12330.3|12328.3|4103
1624975200000|2021-06-29 14:00:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12328|12326|5605
1624975500000|2021-06-29 14:05:00|12331.1|12329.1|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|1807
1624975800000|2021-06-29 14:10:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1043
1624976100000|2021-06-29 14:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|2358
1624976400000|2021-06-29 14:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2802
1624976700000|2021-06-29 14:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|754
1624977000000|2021-06-29 14:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1463
1624977300000|2021-06-29 14:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|6602
1624977600000|2021-06-29 14:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|4220
1624977900000|2021-06-29 14:45:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|2798
1624978200000|2021-06-29 14:50:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|2043
1624978500000|2021-06-29 14:55:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2021
1624978800000|2021-06-29 15:00:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|4709
1624979100000|2021-06-29 15:05:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1449
1624979400000|2021-06-29 15:10:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|2402
1624979700000|2021-06-29 15:15:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335.4|12333.4|2560
1624980000000|2021-06-29 15:20:00|12336.2|12334.2|12335.8|12333.8|12336.2|12334.2|12335|12333|3028
1624980300000|2021-06-29 15:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1657
1624980600000|2021-06-29 15:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1748
1624980900000|2021-06-29 15:35:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|2338
1624981200000|2021-06-29 15:40:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|2121
1624981500000|2021-06-29 15:45:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|624
1624981800000|2021-06-29 15:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|601
1624982100000|2021-06-29 15:55:00|||||||||164
1624982400000|2021-06-29 16:00:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1003
1624982700000|2021-06-29 16:05:00|||||||||81
1624983000000|2021-06-29 16:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|761
1624983300000|2021-06-29 16:15:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1364
1624983600000|2021-06-29 16:20:00|||||||||301
1624983900000|2021-06-29 16:25:00|||||||||733
1624984200000|2021-06-29 16:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2275
1624984500000|2021-06-29 16:35:00|12336.2|12334.2|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|4891
1624984800000|2021-06-29 16:40:00|||||||||187
1624985100000|2021-06-29 16:45:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|573
1624985400000|2021-06-29 16:50:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1965
1624985700000|2021-06-29 16:55:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1322
1624986000000|2021-06-29 17:00:00|||||||||277
1624986300000|2021-06-29 17:05:00|||||||||398
1624986600000|2021-06-29 17:10:00|||||||||407
1624986900000|2021-06-29 17:15:00|||||||||187
1624987200000|2021-06-29 17:20:00|||||||||773
1624987500000|2021-06-29 17:25:00|||||||||252
1624987800000|2021-06-29 17:30:00|||||||||1446
1624988100000|2021-06-29 17:35:00|12335|12333|12335|12333|12335|12333|12335|12333|1117
1624988400000|2021-06-29 17:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1322
1624988700000|2021-06-29 17:45:00|||||||||26
1624989000000|2021-06-29 17:50:00|||||||||54
1624989300000|2021-06-29 17:55:00|12335|12333|12335|12333|12335|12333|12335|12333|786
1624989600000|2021-06-29 18:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|472
1624989900000|2021-06-29 18:05:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|1385
1624990200000|2021-06-29 18:10:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|2125
1624990500000|2021-06-29 18:15:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|3262
1624990800000|2021-06-29 18:20:00|||||||||1455
1624991100000|2021-06-29 18:25:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|926
1624991400000|2021-06-29 18:30:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2001
1624991700000|2021-06-29 18:35:00|||||||||312
1624992000000|2021-06-29 18:40:00|||||||||985
1624992300000|2021-06-29 18:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1298
1624992600000|2021-06-29 18:50:00|||||||||630
1624992900000|2021-06-29 18:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|3290
1624993200000|2021-06-29 19:00:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1146
1624993500000|2021-06-29 19:05:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|527
1624993800000|2021-06-29 19:10:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|2889
1624994100000|2021-06-29 19:15:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2854
1624994400000|2021-06-29 19:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2071
1624994700000|2021-06-29 19:25:00|||||||||103
1624995000000|2021-06-29 19:30:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2057
1624995300000|2021-06-29 19:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|259
1624995600000|2021-06-29 19:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|2045
1624995900000|2021-06-29 19:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|991
1624996200000|2021-06-29 19:50:00|||||||||522
1624996500000|2021-06-29 19:55:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1520
1624996800000|2021-06-29 20:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1731
1624997100000|2021-06-29 20:05:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1783
1624997400000|2021-06-29 20:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|859
1624997700000|2021-06-29 20:15:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1022
1624998000000|2021-06-29 20:20:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|510
1624998300000|2021-06-29 20:25:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1947
1624998600000|2021-06-29 20:30:00|||||||||55
1624998900000|2021-06-29 20:35:00|||||||||427
1624999200000|2021-06-29 20:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|1017
1624999500000|2021-06-29 20:45:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|921
1624999800000|2021-06-29 20:50:00|||||||||78
1625000100000|2021-06-29 20:55:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|2139
1625004000000|2021-06-29 22:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|314
1625004300000|2021-06-29 22:05:00|||||||||8
1625004600000|2021-06-29 22:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|171
1625004900000|2021-06-29 22:15:00|||||||||56
1625005200000|2021-06-29 22:20:00|||||||||2
1625005500000|2021-06-29 22:25:00|||||||||28
1625005800000|2021-06-29 22:30:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|537
1625006100000|2021-06-29 22:35:00|||||||||25
1625006400000|2021-06-29 22:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|16
1625006700000|2021-06-29 22:45:00|||||||||55
1625007000000|2021-06-29 22:50:00|||||||||13
1625007300000|2021-06-29 22:55:00|||||||||21
1625007600000|2021-06-29 23:00:00|||||||||17
1625007900000|2021-06-29 23:05:00|||||||||14
1625008200000|2021-06-29 23:10:00|||||||||135
1625008500000|2021-06-29 23:15:00|||||||||31
1625008800000|2021-06-29 23:20:00|||||||||34
1625009100000|2021-06-29 23:25:00|||||||||33
1625009400000|2021-06-29 23:30:00|||||||||49
1625009700000|2021-06-29 23:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|49
1625010000000|2021-06-29 23:40:00|||||||||12
1625010300000|2021-06-29 23:45:00|||||||||32
1625010600000|2021-06-29 23:50:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|162
1625010900000|2021-06-29 23:55:00|||||||||9
1625011200000|2021-06-30 00:00:00|||||||||13
1625011500000|2021-06-30 00:05:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|196
1625011800000|2021-06-30 00:10:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|873
1625012100000|2021-06-30 00:15:00|||||||||10
1625012400000|2021-06-30 00:20:00|||||||||5
1625012700000|2021-06-30 00:25:00|||||||||8
1625013000000|2021-06-30 00:30:00|||||||||26
1625013300000|2021-06-30 00:35:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|553
1625013600000|2021-06-30 00:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|561
1625013900000|2021-06-30 00:45:00|||||||||137
1625014200000|2021-06-30 00:50:00|||||||||71
1625014500000|2021-06-30 00:55:00|||||||||23
1625014800000|2021-06-30 01:00:00|||||||||46
1625015100000|2021-06-30 01:05:00|||||||||5
1625015400000|2021-06-30 01:10:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|239
1625015700000|2021-06-30 01:15:00|12337.7|12335.7|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|102
1625016000000|2021-06-30 01:20:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|171
1625016300000|2021-06-30 01:25:00|||||||||114
1625016600000|2021-06-30 01:30:00|||||||||215
1625016900000|2021-06-30 01:35:00|||||||||81
1625017200000|2021-06-30 01:40:00|||||||||98
1625017500000|2021-06-30 01:45:00|||||||||1
1625017800000|2021-06-30 01:50:00|||||||||51
1625018100000|2021-06-30 01:55:00|||||||||280
1625018400000|2021-06-30 02:00:00|12336.9|12334.9|12336.5|12334.5|12336.9|12334.9|12336.5|12334.5|474
1625018700000|2021-06-30 02:05:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|467
1625019000000|2021-06-30 02:10:00|||||||||51
1625019300000|2021-06-30 02:15:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|438
1625019600000|2021-06-30 02:20:00|||||||||58
1625019900000|2021-06-30 02:25:00|||||||||9
1625020200000|2021-06-30 02:30:00|||||||||8
1625020500000|2021-06-30 02:35:00|||||||||229
1625020800000|2021-06-30 02:40:00|||||||||7
1625021100000|2021-06-30 02:45:00|||||||||7
1625021400000|2021-06-30 02:50:00|||||||||7
1625021700000|2021-06-30 02:55:00|||||||||262
1625022000000|2021-06-30 03:00:00|||||||||9
1625022300000|2021-06-30 03:05:00|||||||||153
1625022600000|2021-06-30 03:10:00|||||||||11
1625022900000|2021-06-30 03:15:00|||||||||9
1625023200000|2021-06-30 03:20:00|||||||||91
1625023500000|2021-06-30 03:25:00|||||||||81
1625023800000|2021-06-30 03:30:00|||||||||300
1625024100000|2021-06-30 03:35:00|||||||||229
1625024400000|2021-06-30 03:40:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|930
1625024700000|2021-06-30 03:45:00|||||||||374
1625025000000|2021-06-30 03:50:00|||||||||7
1625025300000|2021-06-30 03:55:00|||||||||6
1625025600000|2021-06-30 04:00:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|438
1625025900000|2021-06-30 04:05:00|12336.2|12334.2|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|74
1625026200000|2021-06-30 04:10:00|||||||||9
1625026500000|2021-06-30 04:15:00|||||||||24
1625026800000|2021-06-30 04:20:00|||||||||38
1625027100000|2021-06-30 04:25:00|||||||||8
1625027400000|2021-06-30 04:30:00|||||||||37
1625027700000|2021-06-30 04:35:00|||||||||16
1625028000000|2021-06-30 04:40:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|103
1625028300000|2021-06-30 04:45:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|110
1625028600000|2021-06-30 04:50:00|12336.2|12334.2|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|114
1625028900000|2021-06-30 04:55:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|428
1625029200000|2021-06-30 05:00:00|||||||||5
1625029500000|2021-06-30 05:05:00|||||||||26
1625029800000|2021-06-30 05:10:00|||||||||78
1625030100000|2021-06-30 05:15:00|||||||||26
1625030400000|2021-06-30 05:20:00|12335|12333|12335|12333|12335|12333|12335|12333|211
1625030700000|2021-06-30 05:25:00|||||||||15
1625031000000|2021-06-30 05:30:00|||||||||61
1625031300000|2021-06-30 05:35:00|||||||||274
1625031600000|2021-06-30 05:40:00|||||||||33
1625031900000|2021-06-30 05:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|153
1625032200000|2021-06-30 05:50:00|||||||||714
1625032500000|2021-06-30 05:55:00|||||||||37
1625032800000|2021-06-30 06:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|154
1625033100000|2021-06-30 06:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|210
1625033400000|2021-06-30 06:10:00|||||||||20
1625033700000|2021-06-30 06:15:00|||||||||132
1625034000000|2021-06-30 06:20:00|12335|12333|12335|12333|12335|12333|12335|12333|160
1625034300000|2021-06-30 06:25:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|473
1625034600000|2021-06-30 06:30:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|934
1625034900000|2021-06-30 06:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|59
1625035200000|2021-06-30 06:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.4|12333.4|276
1625035500000|2021-06-30 06:45:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|124
1625035800000|2021-06-30 06:50:00|||||||||30
1625036100000|2021-06-30 06:55:00|12336.9|12334.9|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|159
1625036400000|2021-06-30 07:00:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12335|12333|406
1625036700000|2021-06-30 07:05:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12335|12333|427
1625037000000|2021-06-30 07:10:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|295
1625037300000|2021-06-30 07:15:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|260
1625037600000|2021-06-30 07:20:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|258
1625037900000|2021-06-30 07:25:00|||||||||94
1625038200000|2021-06-30 07:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|255
1625038500000|2021-06-30 07:35:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|430
1625038800000|2021-06-30 07:40:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|593
1625039100000|2021-06-30 07:45:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|265
1625039400000|2021-06-30 07:50:00|||||||||42
1625039700000|2021-06-30 07:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1556
1625040000000|2021-06-30 08:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|953
1625040300000|2021-06-30 08:05:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1050
1625040600000|2021-06-30 08:10:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1169
1625040900000|2021-06-30 08:15:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1389
1625041200000|2021-06-30 08:20:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|500
1625041500000|2021-06-30 08:25:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|1106
1625041800000|2021-06-30 08:30:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1120
1625042100000|2021-06-30 08:35:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1581
1625042400000|2021-06-30 08:40:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|1532
1625042700000|2021-06-30 08:45:00|12341.6|12339.6|12341.2|12339.2|12342|12340|12341.2|12339.2|1152
1625043000000|2021-06-30 08:50:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1853
1625043300000|2021-06-30 08:55:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|842
1625043600000|2021-06-30 09:00:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1249
1625043900000|2021-06-30 09:05:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1418
1625044200000|2021-06-30 09:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|731
1625044500000|2021-06-30 09:15:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|169
1625044800000|2021-06-30 09:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|159
1625045100000|2021-06-30 09:25:00|||||||||106
1625045400000|2021-06-30 09:30:00|||||||||92
1625045700000|2021-06-30 09:35:00|||||||||50
1625046000000|2021-06-30 09:40:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|590
1625046300000|2021-06-30 09:45:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|330
1625046600000|2021-06-30 09:50:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|3620
1625046900000|2021-06-30 09:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|876
1625047200000|2021-06-30 10:00:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|856
1625047500000|2021-06-30 10:05:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|235
1625047800000|2021-06-30 10:10:00|||||||||84
1625048100000|2021-06-30 10:15:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|606
1625048400000|2021-06-30 10:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|174
1625048700000|2021-06-30 10:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|396
1625049000000|2021-06-30 10:30:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|923
1625049300000|2021-06-30 10:35:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|836
1625049600000|2021-06-30 10:40:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|241
1625049900000|2021-06-30 10:45:00|12344.8|12342.8|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|668
1625050200000|2021-06-30 10:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|336
1625050500000|2021-06-30 10:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2489
1625050800000|2021-06-30 11:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1030
1625051100000|2021-06-30 11:05:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1143
1625051400000|2021-06-30 11:10:00|||||||||208
1625051700000|2021-06-30 11:15:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|817
1625052000000|2021-06-30 11:20:00|12345.5|12343.5|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|1998
1625052300000|2021-06-30 11:25:00|12345.9|12343.9|12345.9|12343.9|12346.3|12344.3|12345.9|12343.9|282
1625052600000|2021-06-30 11:30:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1550
1625052900000|2021-06-30 11:35:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1400
1625053200000|2021-06-30 11:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|318
1625053500000|2021-06-30 11:45:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1183
1625053800000|2021-06-30 11:50:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|3147
1625054100000|2021-06-30 11:55:00|||||||||270
1625054400000|2021-06-30 12:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|403
1625054700000|2021-06-30 12:05:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3978
1625055000000|2021-06-30 12:10:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|895
1625055300000|2021-06-30 12:15:00|12343.6|12341.6|12345.1|12343.1|12346.7|12344.7|12342|12340|7058
1625055600000|2021-06-30 12:20:00|12345.9|12343.9|12343.6|12341.6|12346.7|12344.7|12342|12340|4528
1625055900000|2021-06-30 12:25:00|12342.8|12340.8|12339.7|12337.7|12342.8|12340.8|12338.9|12336.9|4152
1625056200000|2021-06-30 12:30:00|12338.9|12336.9|12339.7|12337.7|12341.2|12339.2|12338.9|12336.9|2066
1625056500000|2021-06-30 12:35:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|2101
1625056800000|2021-06-30 12:40:00|12341.2|12339.2|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|1835
1625057100000|2021-06-30 12:45:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3260
1625057400000|2021-06-30 12:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|1331
1625057700000|2021-06-30 12:55:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|833
1625058000000|2021-06-30 13:00:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|16089
1625058300000|2021-06-30 13:05:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|7123
1625058600000|2021-06-30 13:10:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1320
1625058900000|2021-06-30 13:15:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|1857
1625059200000|2021-06-30 13:20:00|12340.5|12338.5|12342|12340|12342|12340|12339.7|12337.7|2814
1625059500000|2021-06-30 13:25:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|2746
1625059800000|2021-06-30 13:30:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|3314
1625060100000|2021-06-30 13:35:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|2127
1625060400000|2021-06-30 13:40:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1762
1625060700000|2021-06-30 13:45:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|5124
1625061000000|2021-06-30 13:50:00|12343.2|12341.2|12342|12340|12343.6|12341.6|12342|12340|5052
1625061300000|2021-06-30 13:55:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|3853
1625061600000|2021-06-30 14:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|3802
1625061900000|2021-06-30 14:05:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|1738
1625062200000|2021-06-30 14:10:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|1686
1625062500000|2021-06-30 14:15:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|1627
1625062800000|2021-06-30 14:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|4279
1625063100000|2021-06-30 14:25:00|||||||||885
1625063400000|2021-06-30 14:30:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3985
1625063700000|2021-06-30 14:35:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2031
1625064000000|2021-06-30 14:40:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2438
1625064300000|2021-06-30 14:45:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|4297
1625064600000|2021-06-30 14:50:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2360
1625064900000|2021-06-30 14:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1093
1625065200000|2021-06-30 15:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|895
1625065500000|2021-06-30 15:05:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2089
1625065800000|2021-06-30 15:10:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|4497
1625066100000|2021-06-30 15:15:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3250
1625066400000|2021-06-30 15:20:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2457
1625066700000|2021-06-30 15:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|503
1625067000000|2021-06-30 15:30:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|2079
1625067300000|2021-06-30 15:35:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1745
1625067600000|2021-06-30 15:40:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1712
1625067900000|2021-06-30 15:45:00|12344|12342|12345.1|12343.1|12345.1|12343.1|12344|12342|1528
1625068200000|2021-06-30 15:50:00|12344.4|12342.4|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|889
1625068500000|2021-06-30 15:55:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|369
1625068800000|2021-06-30 16:00:00|12346.3|12344.3|12345.9|12343.9|12346.3|12344.3|12345.9|12343.9|2923
1625069100000|2021-06-30 16:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|818
1625069400000|2021-06-30 16:10:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1658
1625069700000|2021-06-30 16:15:00|||||||||459
1625070000000|2021-06-30 16:20:00|||||||||643
1625070300000|2021-06-30 16:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|769
1625070600000|2021-06-30 16:30:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1054
1625070900000|2021-06-30 16:35:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1658
1625071200000|2021-06-30 16:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2874
1625071500000|2021-06-30 16:45:00|||||||||746
1625071800000|2021-06-30 16:50:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2061
1625072100000|2021-06-30 16:55:00|||||||||584
1625072400000|2021-06-30 17:00:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2864
1625072700000|2021-06-30 17:05:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2104
1625073000000|2021-06-30 17:10:00|||||||||431
1625073300000|2021-06-30 17:15:00|||||||||367
1625073600000|2021-06-30 17:20:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3141
1625073900000|2021-06-30 17:25:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|5239
1625074200000|2021-06-30 17:30:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|5256
1625074500000|2021-06-30 17:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3508
1625074800000|2021-06-30 17:40:00|||||||||2270
1625075100000|2021-06-30 17:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1719
1625075400000|2021-06-30 17:50:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1719
1625075700000|2021-06-30 17:55:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1385
1625076000000|2021-06-30 18:00:00|12343.2|12341.2|12344.4|12342.4|12344.4|12342.4|12343.2|12341.2|1173
1625076300000|2021-06-30 18:05:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1055
1625076600000|2021-06-30 18:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|1491
1625076900000|2021-06-30 18:15:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|3589
1625077200000|2021-06-30 18:20:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1785
1625077500000|2021-06-30 18:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344|12342|2320
1625077800000|2021-06-30 18:30:00|||||||||1565
1625078100000|2021-06-30 18:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|3561
1625078400000|2021-06-30 18:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1782
1625078700000|2021-06-30 18:45:00|||||||||1325
1625079000000|2021-06-30 18:50:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2236
1625079300000|2021-06-30 18:55:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|9840
1625079600000|2021-06-30 19:00:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|9433
1625079900000|2021-06-30 19:05:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|6857
1625080200000|2021-06-30 19:10:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3427
1625080500000|2021-06-30 19:15:00|12344|12342|12343.6|12341.6|12344|12342|12343.6|12341.6|2627
1625080800000|2021-06-30 19:20:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2651
1625081100000|2021-06-30 19:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|2262
1625081400000|2021-06-30 19:30:00|12344.8|12342.8|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|3652
1625081700000|2021-06-30 19:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|4593
1625082000000|2021-06-30 19:40:00|12345.5|12343.5|12345.1|12343.1|12345.5|12343.5|12345.1|12343.1|4876
1625082300000|2021-06-30 19:45:00|||||||||6166
1625082600000|2021-06-30 19:50:00|12345.9|12343.9|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|7411
1625082900000|2021-06-30 19:55:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12337.3|12335.3|22294
1625083200000|2021-06-30 20:00:00|12340.8|12338.8|12339.7|12337.7|12341.2|12339.2|12338.1|12336.1|12691
1625083500000|2021-06-30 20:05:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|3233
1625083800000|2021-06-30 20:10:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|2026
1625084100000|2021-06-30 20:15:00|12338.9|12336.9|12337.3|12335.3|12339.7|12337.7|12337.3|12335.3|6228
1625084400000|2021-06-30 20:20:00|12336.9|12334.9|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|2444
1625084700000|2021-06-30 20:25:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|2111
1625085000000|2021-06-30 20:30:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|1934
1625085300000|2021-06-30 20:35:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1427
1625085600000|2021-06-30 20:40:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|1999
1625085900000|2021-06-30 20:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|3287
1625086200000|2021-06-30 20:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1625
1625086500000|2021-06-30 20:55:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|2414
1625090400000|2021-06-30 22:00:00|||||||||135
1625090700000|2021-06-30 22:05:00|||||||||224
1625091000000|2021-06-30 22:10:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|348
1625091300000|2021-06-30 22:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|141
1625091600000|2021-06-30 22:20:00|||||||||20
1625091900000|2021-06-30 22:25:00|||||||||2
1625092200000|2021-06-30 22:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|520
1625092500000|2021-06-30 22:35:00|||||||||53
1625092800000|2021-06-30 22:40:00|||||||||86
1625093100000|2021-06-30 22:45:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|265
1625093400000|2021-06-30 22:50:00|||||||||21
1625093700000|2021-06-30 22:55:00|||||||||24
1625094000000|2021-06-30 23:00:00|||||||||127
1625094300000|2021-06-30 23:05:00|||||||||53
1625094600000|2021-06-30 23:10:00|||||||||32
1625094900000|2021-06-30 23:15:00|||||||||320
1625095200000|2021-06-30 23:20:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|130
1625095500000|2021-06-30 23:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|492
1625095800000|2021-06-30 23:30:00|||||||||207
1625096100000|2021-06-30 23:35:00|||||||||336
1625096400000|2021-06-30 23:40:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|384
1625096700000|2021-06-30 23:45:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335.4|12333.4|336
1625097000000|2021-06-30 23:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|82
1625097300000|2021-06-30 23:55:00|||||||||6
1625097600000|2021-07-01 00:00:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|267
1625097900000|2021-07-01 00:05:00|||||||||129
1625098200000|2021-07-01 00:10:00|||||||||345
1625098500000|2021-07-01 00:15:00|||||||||29
1625098800000|2021-07-01 00:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|680
1625099100000|2021-07-01 00:25:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|183
1625099400000|2021-07-01 00:30:00|||||||||14
1625099700000|2021-07-01 00:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|423
1625100000000|2021-07-01 00:40:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|285
1625100300000|2021-07-01 00:45:00|||||||||15
1625100600000|2021-07-01 00:50:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|361
1625100900000|2021-07-01 00:55:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|263
1625101200000|2021-07-01 01:00:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|303
1625101500000|2021-07-01 01:05:00|||||||||19
1625101800000|2021-07-01 01:10:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|298
1625102100000|2021-07-01 01:15:00|||||||||12
1625102400000|2021-07-01 01:20:00|||||||||18
1625102700000|2021-07-01 01:25:00|||||||||17
1625103000000|2021-07-01 01:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|548
1625103300000|2021-07-01 01:35:00|||||||||103
1625103600000|2021-07-01 01:40:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|211
1625103900000|2021-07-01 01:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|135
1625104200000|2021-07-01 01:50:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|138
1625104500000|2021-07-01 01:55:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|583
1625104800000|2021-07-01 02:00:00|||||||||40
1625105100000|2021-07-01 02:05:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|71
1625105400000|2021-07-01 02:10:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|333
1625105700000|2021-07-01 02:15:00|||||||||7
1625106000000|2021-07-01 02:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|162
1625106300000|2021-07-01 02:25:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|684
1625106600000|2021-07-01 02:30:00|||||||||122
1625106900000|2021-07-01 02:35:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|390
1625107200000|2021-07-01 02:40:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|266
1625107500000|2021-07-01 02:45:00|12335|12333|12335|12333|12335|12333|12335|12333|303
1625107800000|2021-07-01 02:50:00|||||||||11
1625108100000|2021-07-01 02:55:00|||||||||51
1625108400000|2021-07-01 03:00:00|||||||||16
1625108700000|2021-07-01 03:05:00|||||||||105
1625109000000|2021-07-01 03:10:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|141
1625109300000|2021-07-01 03:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|272
1625109600000|2021-07-01 03:20:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|211
1625109900000|2021-07-01 03:25:00|12335|12333|12335|12333|12335|12333|12335|12333|28
1625110200000|2021-07-01 03:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|33
1625110500000|2021-07-01 03:35:00|||||||||8
1625110800000|2021-07-01 03:40:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|154
1625111100000|2021-07-01 03:45:00|||||||||63
1625111400000|2021-07-01 03:50:00|||||||||98
1625111700000|2021-07-01 03:55:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|180
1625112000000|2021-07-01 04:00:00|||||||||348
1625112300000|2021-07-01 04:05:00|||||||||55
1625112600000|2021-07-01 04:10:00|12335|12333|12335|12333|12335|12333|12335|12333|192
1625112900000|2021-07-01 04:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|119
1625113200000|2021-07-01 04:20:00|||||||||10
1625113500000|2021-07-01 04:25:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|363
1625113800000|2021-07-01 04:30:00|||||||||5
1625114100000|2021-07-01 04:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|109
1625114400000|2021-07-01 04:40:00|12335|12333|12335|12333|12335|12333|12335|12333|66
1625114700000|2021-07-01 04:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|32
1625115000000|2021-07-01 04:50:00|||||||||110
1625115300000|2021-07-01 04:55:00|||||||||25
1625115600000|2021-07-01 05:00:00|||||||||21
1625115900000|2021-07-01 05:05:00|12335|12333|12335|12333|12335|12333|12335|12333|102
1625116200000|2021-07-01 05:10:00|||||||||31
1625116500000|2021-07-01 05:15:00|||||||||134
1625116800000|2021-07-01 05:20:00|||||||||26
1625117100000|2021-07-01 05:25:00|||||||||12
1625117400000|2021-07-01 05:30:00|||||||||10
1625117700000|2021-07-01 05:35:00|||||||||108
1625118000000|2021-07-01 05:40:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|339
1625118300000|2021-07-01 05:45:00|||||||||61
1625118600000|2021-07-01 05:50:00|||||||||55
1625118900000|2021-07-01 05:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|419
1625119200000|2021-07-01 06:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|543
1625119500000|2021-07-01 06:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|371
1625119800000|2021-07-01 06:10:00|12335.4|12333.4|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|1140
1625120100000|2021-07-01 06:15:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|331
1625120400000|2021-07-01 06:20:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|271
1625120700000|2021-07-01 06:25:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|638
1625121000000|2021-07-01 06:30:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|170
1625121300000|2021-07-01 06:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|485
1625121600000|2021-07-01 06:40:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|460
1625121900000|2021-07-01 06:45:00|||||||||559
1625122200000|2021-07-01 06:50:00|12335|12333|12335|12333|12335.4|12333.4|12335|12333|412
1625122500000|2021-07-01 06:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|553
1625122800000|2021-07-01 07:00:00|12337.3|12335.3|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|150
1625123100000|2021-07-01 07:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|579
1625123400000|2021-07-01 07:10:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|624
1625123700000|2021-07-01 07:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1382
1625124000000|2021-07-01 07:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|458
1625124300000|2021-07-01 07:25:00|||||||||82
1625124600000|2021-07-01 07:30:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|381
1625124900000|2021-07-01 07:35:00|||||||||622
1625125200000|2021-07-01 07:40:00|||||||||65
1625125500000|2021-07-01 07:45:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|198
1625125800000|2021-07-01 07:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|560
1625126100000|2021-07-01 07:55:00|||||||||20
1625126400000|2021-07-01 08:00:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|305
1625126700000|2021-07-01 08:05:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1173
1625127000000|2021-07-01 08:10:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|2207
1625127300000|2021-07-01 08:15:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1626
1625127600000|2021-07-01 08:20:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1328
1625127900000|2021-07-01 08:25:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1203
1625128200000|2021-07-01 08:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1270
1625128500000|2021-07-01 08:35:00|||||||||29
1625128800000|2021-07-01 08:40:00|||||||||892
1625129100000|2021-07-01 08:45:00|||||||||296
1625129400000|2021-07-01 08:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1122
1625129700000|2021-07-01 08:55:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|690
1625130000000|2021-07-01 09:00:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|1028
1625130300000|2021-07-01 09:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|128
1625130600000|2021-07-01 09:10:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|387
1625130900000|2021-07-01 09:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|460
1625131200000|2021-07-01 09:20:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1469
1625131500000|2021-07-01 09:25:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|646
1625131800000|2021-07-01 09:30:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|303
1625132100000|2021-07-01 09:35:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|426
1625132400000|2021-07-01 09:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|710
1625132700000|2021-07-01 09:45:00|||||||||552
1625133000000|2021-07-01 09:50:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1000
1625133300000|2021-07-01 09:55:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|486
1625133600000|2021-07-01 10:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|333
1625133900000|2021-07-01 10:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|391
1625134200000|2021-07-01 10:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|551
1625134500000|2021-07-01 10:15:00|||||||||42
1625134800000|2021-07-01 10:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|59
1625135100000|2021-07-01 10:25:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|275
1625135400000|2021-07-01 10:30:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|749
1625135700000|2021-07-01 10:35:00|||||||||523
1625136000000|2021-07-01 10:40:00|||||||||115
1625136300000|2021-07-01 10:45:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|621
1625136600000|2021-07-01 10:50:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|263
1625136900000|2021-07-01 10:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|359
1625137200000|2021-07-01 11:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|917
1625137500000|2021-07-01 11:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|302
1625137800000|2021-07-01 11:10:00|||||||||302
1625138100000|2021-07-01 11:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|204
1625138400000|2021-07-01 11:20:00|||||||||44
1625138700000|2021-07-01 11:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|198
1625139000000|2021-07-01 11:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|804
1625139300000|2021-07-01 11:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|995
1625139600000|2021-07-01 11:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|153
1625139900000|2021-07-01 11:45:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|62
1625140200000|2021-07-01 11:50:00|||||||||660
1625140500000|2021-07-01 11:55:00|||||||||1020
1625140800000|2021-07-01 12:00:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|3531
1625141100000|2021-07-01 12:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|3005
1625141400000|2021-07-01 12:10:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|2482
1625141700000|2021-07-01 12:15:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2623
1625142000000|2021-07-01 12:20:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|5520
1625142300000|2021-07-01 12:25:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|3024
1625142600000|2021-07-01 12:30:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12332.6|12330.6|4335
1625142900000|2021-07-01 12:35:00|12335|12333|12336.5|12334.5|12337.3|12335.3|12335|12333|2381
1625143200000|2021-07-01 12:40:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|3602
1625143500000|2021-07-01 12:45:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|2421
1625143800000|2021-07-01 12:50:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1985
1625144100000|2021-07-01 12:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|2546
1625144400000|2021-07-01 13:00:00|12338.1|12336.1|12339.7|12337.7|12339.7|12337.7|12337.3|12335.3|2108
1625144700000|2021-07-01 13:05:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|2712
1625145000000|2021-07-01 13:10:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3729
1625145300000|2021-07-01 13:15:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2186
1625145600000|2021-07-01 13:20:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|3991
1625145900000|2021-07-01 13:25:00|12341.2|12339.2|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|1536
1625146200000|2021-07-01 13:30:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|3455
1625146500000|2021-07-01 13:35:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1489
1625146800000|2021-07-01 13:40:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1685
1625147100000|2021-07-01 13:45:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|2623
1625147400000|2021-07-01 13:50:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1280
1625147700000|2021-07-01 13:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|4758
1625148000000|2021-07-01 14:00:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12337.3|12335.3|6986
1625148300000|2021-07-01 14:05:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|2846
1625148600000|2021-07-01 14:10:00|12338.9|12336.9|12336.5|12334.5|12339.7|12337.7|12335.8|12333.8|2426
1625148900000|2021-07-01 14:15:00|12337.3|12335.3|12335|12333|12337.3|12335.3|12334.2|12332.2|4733
1625149200000|2021-07-01 14:20:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|4102
1625149500000|2021-07-01 14:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1590
1625149800000|2021-07-01 14:30:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|1254
1625150100000|2021-07-01 14:35:00|12332.6|12330.6|12327.2|12325.2|12332.6|12330.6|12326.4|12324.4|8546
1625150400000|2021-07-01 14:40:00|12326.8|12324.8|12328|12326|12328.7|12326.7|12326.8|12324.8|9281
1625150700000|2021-07-01 14:45:00|12327.2|12325.2|12329.5|12327.5|12331.1|12329.1|12327.2|12325.2|5721
1625151000000|2021-07-01 14:50:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|3881
1625151300000|2021-07-01 14:55:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|4176
1625151600000|2021-07-01 15:00:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|2128
1625151900000|2021-07-01 15:05:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|2159
1625152200000|2021-07-01 15:10:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|1772
1625152500000|2021-07-01 15:15:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|1730
1625152800000|2021-07-01 15:20:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12325.6|12323.6|2837
1625153100000|2021-07-01 15:25:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|2886
1625153400000|2021-07-01 15:30:00|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|4614
1625153700000|2021-07-01 15:35:00|12326.4|12324.4|12328|12326|12328|12326|12326.4|12324.4|1561
1625154000000|2021-07-01 15:40:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1784
1625154300000|2021-07-01 15:45:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|2613
1625154600000|2021-07-01 15:50:00|12329.1|12327.1|12330.3|12328.3|12330.3|12328.3|12329.1|12327.1|2257
1625154900000|2021-07-01 15:55:00|12329.9|12327.9|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|635
1625155200000|2021-07-01 16:00:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|238
1625155500000|2021-07-01 16:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|300
1625155800000|2021-07-01 16:10:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|2597
1625156100000|2021-07-01 16:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1301
1625156400000|2021-07-01 16:20:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1400
1625156700000|2021-07-01 16:25:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|792
1625157000000|2021-07-01 16:30:00|||||||||201
1625157300000|2021-07-01 16:35:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1974
1625157600000|2021-07-01 16:40:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|243
1625157900000|2021-07-01 16:45:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1550
1625158200000|2021-07-01 16:50:00|||||||||475
1625158500000|2021-07-01 16:55:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1862
1625158800000|2021-07-01 17:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|618
1625159100000|2021-07-01 17:05:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|902
1625159400000|2021-07-01 17:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|505
1625159700000|2021-07-01 17:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|2142
1625160000000|2021-07-01 17:20:00|||||||||114
1625160300000|2021-07-01 17:25:00|||||||||650
1625160600000|2021-07-01 17:30:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1288
1625160900000|2021-07-01 17:35:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1172
1625161200000|2021-07-01 17:40:00|||||||||501
1625161500000|2021-07-01 17:45:00|||||||||613
1625161800000|2021-07-01 17:50:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|559
1625162100000|2021-07-01 17:55:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1187
1625162400000|2021-07-01 18:00:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|1783
1625162700000|2021-07-01 18:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|775
1625163000000|2021-07-01 18:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|473
1625163300000|2021-07-01 18:15:00|||||||||1021
1625163600000|2021-07-01 18:20:00|||||||||463
1625163900000|2021-07-01 18:25:00|||||||||391
1625164200000|2021-07-01 18:30:00|||||||||1032
1625164500000|2021-07-01 18:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|2149
1625164800000|2021-07-01 18:40:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|545
1625165100000|2021-07-01 18:45:00|||||||||763
1625165400000|2021-07-01 18:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|1280
1625165700000|2021-07-01 18:55:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|3513
1625166000000|2021-07-01 19:00:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|3638
1625166300000|2021-07-01 19:05:00|||||||||382
1625166600000|2021-07-01 19:10:00|||||||||665
1625166900000|2021-07-01 19:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|1317
1625167200000|2021-07-01 19:20:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|783
1625167500000|2021-07-01 19:25:00|||||||||329
1625167800000|2021-07-01 19:30:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2460
1625168100000|2021-07-01 19:35:00|||||||||355
1625168400000|2021-07-01 19:40:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|230
1625168700000|2021-07-01 19:45:00|||||||||1020
1625169000000|2021-07-01 19:50:00|||||||||1516
1625169300000|2021-07-01 19:55:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|3112
1625169600000|2021-07-01 20:00:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1923
1625169900000|2021-07-01 20:05:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|2017
1625170200000|2021-07-01 20:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|1298
1625170500000|2021-07-01 20:15:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|640
1625170800000|2021-07-01 20:20:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|865
1625171100000|2021-07-01 20:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|426
1625171400000|2021-07-01 20:30:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|664
1625171700000|2021-07-01 20:35:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|1322
1625172000000|2021-07-01 20:40:00|||||||||712
1625172300000|2021-07-01 20:45:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2280
1625172600000|2021-07-01 20:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1138
1625172900000|2021-07-01 20:55:00|12333.8|12331.8|12333.8|12331.8|12334.2|12332.2|12333.4|12331.4|1950
1625176800000|2021-07-01 22:00:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|103
1625177100000|2021-07-01 22:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|568
1625177400000|2021-07-01 22:10:00|||||||||58
1625177700000|2021-07-01 22:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|628
1625178000000|2021-07-01 22:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|410
1625178300000|2021-07-01 22:25:00|||||||||13
1625178600000|2021-07-01 22:30:00|||||||||113
1625178900000|2021-07-01 22:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|384
1625179200000|2021-07-01 22:40:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|241
1625179500000|2021-07-01 22:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|39
1625179800000|2021-07-01 22:50:00|||||||||178
1625180100000|2021-07-01 22:55:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|793
1625180400000|2021-07-01 23:00:00|||||||||16
1625180700000|2021-07-01 23:05:00|||||||||17
1625181000000|2021-07-01 23:10:00|||||||||11
1625181300000|2021-07-01 23:15:00|||||||||18
1625181600000|2021-07-01 23:20:00|||||||||92
1625181900000|2021-07-01 23:25:00|||||||||149
1625182200000|2021-07-01 23:30:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|43
1625182500000|2021-07-01 23:35:00|||||||||96
1625182800000|2021-07-01 23:40:00|||||||||18
1625183100000|2021-07-01 23:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|36
1625183400000|2021-07-01 23:50:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|406
1625183700000|2021-07-01 23:55:00|||||||||6
1625184000000|2021-07-02 00:00:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|1564
1625184300000|2021-07-02 00:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|329
1625184600000|2021-07-02 00:10:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|452
1625184900000|2021-07-02 00:15:00|||||||||154
1625185200000|2021-07-02 00:20:00|||||||||94
1625185500000|2021-07-02 00:25:00|12332.3|12330.3|12331.9|12329.9|12332.3|12330.3|12331.9|12329.9|126
1625185800000|2021-07-02 00:30:00|||||||||267
1625186100000|2021-07-02 00:35:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|318
1625186400000|2021-07-02 00:40:00|||||||||8
1625186700000|2021-07-02 00:45:00|||||||||356
1625187000000|2021-07-02 00:50:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|318
1625187300000|2021-07-02 00:55:00|12331.5|12329.5|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|137
1625187600000|2021-07-02 01:00:00|||||||||36
1625187900000|2021-07-02 01:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|721
1625188200000|2021-07-02 01:10:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|229
1625188500000|2021-07-02 01:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|45
1625188800000|2021-07-02 01:20:00|||||||||7
1625189100000|2021-07-02 01:25:00|||||||||9
1625189400000|2021-07-02 01:30:00|||||||||66
1625189700000|2021-07-02 01:35:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|1044
1625190000000|2021-07-02 01:40:00|12331.5|12329.5|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1603
1625190300000|2021-07-02 01:45:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|376
1625190600000|2021-07-02 01:50:00|||||||||8
1625190900000|2021-07-02 01:55:00|||||||||36
1625191200000|2021-07-02 02:00:00|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|12330.7|12328.7|992
1625191500000|2021-07-02 02:05:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|128
1625191800000|2021-07-02 02:10:00|||||||||25
1625192100000|2021-07-02 02:15:00|||||||||520
1625192400000|2021-07-02 02:20:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|655
1625192700000|2021-07-02 02:25:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|301
1625193000000|2021-07-02 02:30:00|||||||||17
1625193300000|2021-07-02 02:35:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|267
1625193600000|2021-07-02 02:40:00|||||||||6
1625193900000|2021-07-02 02:45:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|520
1625194200000|2021-07-02 02:50:00|||||||||4
1625194500000|2021-07-02 02:55:00|||||||||11
1625194800000|2021-07-02 03:00:00|||||||||152
1625195100000|2021-07-02 03:05:00|||||||||5
1625195400000|2021-07-02 03:10:00|||||||||2
1625195700000|2021-07-02 03:15:00|||||||||6
1625196000000|2021-07-02 03:20:00|||||||||148
1625196300000|2021-07-02 03:25:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|614
1625196600000|2021-07-02 03:30:00|||||||||15
1625196900000|2021-07-02 03:35:00|||||||||47
1625197200000|2021-07-02 03:40:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|44
1625197500000|2021-07-02 03:45:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|773
1625197800000|2021-07-02 03:50:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|335
1625198100000|2021-07-02 03:55:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|63
1625198400000|2021-07-02 04:00:00|12331.9|12329.9|12330.3|12328.3|12331.9|12329.9|12330.3|12328.3|511
1625198700000|2021-07-02 04:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|308
1625199000000|2021-07-02 04:10:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|167
1625199300000|2021-07-02 04:15:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|219
1625199600000|2021-07-02 04:20:00|||||||||81
1625199900000|2021-07-02 04:25:00|||||||||6
1625200200000|2021-07-02 04:30:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|140
1625200500000|2021-07-02 04:35:00|||||||||162
1625200800000|2021-07-02 04:40:00|||||||||147
1625201100000|2021-07-02 04:45:00|||||||||119
1625201400000|2021-07-02 04:50:00|||||||||50
1625201700000|2021-07-02 04:55:00|||||||||7
1625202000000|2021-07-02 05:00:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328|12326|734
1625202300000|2021-07-02 05:05:00|||||||||147
1625202600000|2021-07-02 05:10:00|||||||||220
1625202900000|2021-07-02 05:15:00|||||||||721
1625203200000|2021-07-02 05:20:00|||||||||257
1625203500000|2021-07-02 05:25:00|||||||||52
1625203800000|2021-07-02 05:30:00|||||||||532
1625204100000|2021-07-02 05:35:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12329.1|12327.1|462
1625204400000|2021-07-02 05:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1799
1625204700000|2021-07-02 05:45:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|746
1625205000000|2021-07-02 05:50:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|656
1625205300000|2021-07-02 05:55:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|71
1625205600000|2021-07-02 06:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|410
1625205900000|2021-07-02 06:05:00|12329.9|12327.9|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|320
1625206200000|2021-07-02 06:10:00|12329.9|12327.9|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|92
1625206500000|2021-07-02 06:15:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|296
1625206800000|2021-07-02 06:20:00|12329.5|12327.5|12328.7|12326.7|12329.9|12327.9|12328.7|12326.7|151
1625207100000|2021-07-02 06:25:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328|12326|371
1625207400000|2021-07-02 06:30:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|170
1625207700000|2021-07-02 06:35:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|755
1625208000000|2021-07-02 06:40:00|12328|12326|12329.5|12327.5|12329.5|12327.5|12328|12326|760
1625208300000|2021-07-02 06:45:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|375
1625208600000|2021-07-02 06:50:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|329
1625208900000|2021-07-02 06:55:00|12328.7|12326.7|12328|12326|12329.5|12327.5|12328|12326|317
1625209200000|2021-07-02 07:00:00|12328.7|12326.7|12331.9|12329.9|12331.9|12329.9|12328|12326|542
1625209500000|2021-07-02 07:05:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|627
1625209800000|2021-07-02 07:10:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|689
1625210100000|2021-07-02 07:15:00|12331.9|12329.9|12334.2|12332.2|12335|12333|12331.9|12329.9|2921
1625210400000|2021-07-02 07:20:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|598
1625210700000|2021-07-02 07:25:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|2392
1625211000000|2021-07-02 07:30:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|914
1625211300000|2021-07-02 07:35:00|12331.5|12329.5|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|686
1625211600000|2021-07-02 07:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|156
1625211900000|2021-07-02 07:45:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|347
1625212200000|2021-07-02 07:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|68
1625212500000|2021-07-02 07:55:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|524
1625212800000|2021-07-02 08:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|378
1625213100000|2021-07-02 08:05:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|452
1625213400000|2021-07-02 08:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|790
1625213700000|2021-07-02 08:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|656
1625214000000|2021-07-02 08:20:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|347
1625214300000|2021-07-02 08:25:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|1566
1625214600000|2021-07-02 08:30:00|12335.8|12333.8|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|1810
1625214900000|2021-07-02 08:35:00|12336.9|12334.9|12335.8|12333.8|12337.3|12335.3|12335.8|12333.8|512
1625215200000|2021-07-02 08:40:00|12335|12333|12335|12333|12335|12333|12335|12333|856
1625215500000|2021-07-02 08:45:00|||||||||978
1625215800000|2021-07-02 08:50:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|348
1625216100000|2021-07-02 08:55:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.2|12332.2|951
1625216400000|2021-07-02 09:00:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|1092
1625216700000|2021-07-02 09:05:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|761
1625217000000|2021-07-02 09:10:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1407
1625217300000|2021-07-02 09:15:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1290
1625217600000|2021-07-02 09:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|305
1625217900000|2021-07-02 09:25:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|182
1625218200000|2021-07-02 09:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|190
1625218500000|2021-07-02 09:35:00|||||||||288
1625218800000|2021-07-02 09:40:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|346
1625219100000|2021-07-02 09:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|325
1625219400000|2021-07-02 09:50:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12334.2|12332.2|3757
1625219700000|2021-07-02 09:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1283
1625220000000|2021-07-02 10:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|481
1625220300000|2021-07-02 10:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|349
1625220600000|2021-07-02 10:10:00|||||||||18
1625220900000|2021-07-02 10:15:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|194
1625221200000|2021-07-02 10:20:00|||||||||169
1625221500000|2021-07-02 10:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|443
1625221800000|2021-07-02 10:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|639
1625222100000|2021-07-02 10:35:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|978
1625222400000|2021-07-02 10:40:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|214
1625222700000|2021-07-02 10:45:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|277
1625223000000|2021-07-02 10:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|626
1625223300000|2021-07-02 10:55:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12335|12333|2988
1625223600000|2021-07-02 11:00:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|1704
1625223900000|2021-07-02 11:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|526
1625224200000|2021-07-02 11:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1834
1625224500000|2021-07-02 11:15:00|12335|12333|12335|12333|12335|12333|12335|12333|232
1625224800000|2021-07-02 11:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|539
1625225100000|2021-07-02 11:25:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|851
1625225400000|2021-07-02 11:30:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|460
1625225700000|2021-07-02 11:35:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1493
1625226000000|2021-07-02 11:40:00|12335|12333|12334.2|12332.2|12335|12333|12333.4|12331.4|1403
1625226300000|2021-07-02 11:45:00|||||||||980
1625226600000|2021-07-02 11:50:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|602
1625226900000|2021-07-02 11:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2284
1625227200000|2021-07-02 12:00:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|8654
1625227500000|2021-07-02 12:05:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|2548
1625227800000|2021-07-02 12:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|716
1625228100000|2021-07-02 12:15:00|12335|12333|12335|12333|12337.3|12335.3|12335|12333|4369
1625228400000|2021-07-02 12:20:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335|12333|3418
1625228700000|2021-07-02 12:25:00|12335.8|12333.8|12335|12333|12336.5|12334.5|12335|12333|2715
1625229000000|2021-07-02 12:30:00|12334.6|12332.6|12343.6|12341.6|12346.7|12344.7|12317.8|12315.8|19555
1625229300000|2021-07-02 12:35:00|12342.8|12340.8|12336.5|12334.5|12345.1|12343.1|12331.9|12329.9|11692
1625229600000|2021-07-02 12:40:00|12335.8|12333.8|12342.8|12340.8|12344.4|12342.4|12334.2|12332.2|7734
1625229900000|2021-07-02 12:45:00|12343.6|12341.6|12345.9|12343.9|12346.7|12344.7|12342|12340|7736
1625230200000|2021-07-02 12:50:00|12345.1|12343.1|12350.6|12348.6|12350.6|12348.6|12345.1|12343.1|13650
1625230500000|2021-07-02 12:55:00|12351.4|12349.4|12351.4|12349.4|12353.7|12351.7|12349|12347|9900
1625230800000|2021-07-02 13:00:00|12350.6|12348.6|12350.6|12348.6|12353|12351|12350.6|12348.6|4903
1625231100000|2021-07-02 13:05:00|12351.4|12349.4|12351.4|12349.4|12353.7|12351.7|12350.6|12348.6|5776
1625231400000|2021-07-02 13:10:00|12350.6|12348.6|12348.3|12346.3|12351.4|12349.4|12348.3|12346.3|7904
1625231700000|2021-07-02 13:15:00|12349|12347|12350.6|12348.6|12351.4|12349.4|12347.5|12345.5|6832
1625232000000|2021-07-02 13:20:00|12349.8|12347.8|12348.3|12346.3|12350.6|12348.6|12348.3|12346.3|4317
1625232300000|2021-07-02 13:25:00|12347.5|12345.5|12344.4|12342.4|12348.3|12346.3|12344.4|12342.4|6188
1625232600000|2021-07-02 13:30:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|7036
1625232900000|2021-07-02 13:35:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|3915
1625233200000|2021-07-02 13:40:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12342.8|12340.8|3104
1625233500000|2021-07-02 13:45:00|12345.1|12343.1|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|8357
1625233800000|2021-07-02 13:50:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12341.2|12339.2|5786
1625234100000|2021-07-02 13:55:00|12343.6|12341.6|12346.7|12344.7|12346.7|12344.7|12343.6|12341.6|3586
1625234400000|2021-07-02 14:00:00|12345.9|12343.9|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|4742
1625234700000|2021-07-02 14:05:00|12346.3|12344.3|12348.3|12346.3|12349|12347|12345.9|12343.9|3570
1625235000000|2021-07-02 14:10:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12347.5|12345.5|2434
1625235300000|2021-07-02 14:15:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12345.1|12343.1|5334
1625235600000|2021-07-02 14:20:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|3209
1625235900000|2021-07-02 14:25:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|2709
1625236200000|2021-07-02 14:30:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1805
1625236500000|2021-07-02 14:35:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1419
1625236800000|2021-07-02 14:40:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|2062
1625237100000|2021-07-02 14:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|2300
1625237400000|2021-07-02 14:50:00|12347.5|12345.5|12346.7|12344.7|12348.3|12346.3|12345.9|12343.9|1172
1625237700000|2021-07-02 14:55:00|12347.5|12345.5|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|654
1625238000000|2021-07-02 15:00:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|1710
1625238300000|2021-07-02 15:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|530
1625238600000|2021-07-02 15:10:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|2378
1625238900000|2021-07-02 15:15:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|1310
1625239200000|2021-07-02 15:20:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|713
1625239500000|2021-07-02 15:25:00|12345.9|12343.9|12347.5|12345.5|12348.3|12346.3|12345.9|12343.9|3310
1625239800000|2021-07-02 15:30:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1590
1625240100000|2021-07-02 15:35:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1002
1625240400000|2021-07-02 15:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1054
1625240700000|2021-07-02 15:45:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|377
1625241000000|2021-07-02 15:50:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|1526
1625241300000|2021-07-02 15:55:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|869
1625241600000|2021-07-02 16:00:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1848
1625241900000|2021-07-02 16:05:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|2157
1625242200000|2021-07-02 16:10:00|||||||||91
1625242500000|2021-07-02 16:15:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|1295
1625242800000|2021-07-02 16:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|200
1625243100000|2021-07-02 16:25:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|4516
1625243400000|2021-07-02 16:30:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|594
1625243700000|2021-07-02 16:35:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|1251
1625244000000|2021-07-02 16:40:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|698
1625244300000|2021-07-02 16:45:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|2671
1625244600000|2021-07-02 16:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|342
1625244900000|2021-07-02 16:55:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1885
1625245200000|2021-07-02 17:00:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1352
1625245500000|2021-07-02 17:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|804
1625245800000|2021-07-02 17:10:00|12352.2|12350.2|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|855
1625246100000|2021-07-02 17:15:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1839
1625246400000|2021-07-02 17:20:00|||||||||316
1625246700000|2021-07-02 17:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|139
1625247000000|2021-07-02 17:30:00|||||||||267
1625247300000|2021-07-02 17:35:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|652
1625247600000|2021-07-02 17:40:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1809
1625247900000|2021-07-02 17:45:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|3145
1625248200000|2021-07-02 17:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1106
1625248500000|2021-07-02 17:55:00|||||||||891
1625248800000|2021-07-02 18:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1023
1625249100000|2021-07-02 18:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|1806
1625249400000|2021-07-02 18:10:00|||||||||1321
1625249700000|2021-07-02 18:15:00|||||||||56
1625250000000|2021-07-02 18:20:00|||||||||85
1625250300000|2021-07-02 18:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|337
1625250600000|2021-07-02 18:30:00|12353|12351|12353|12351|12353|12351|12353|12351|2199
1625250900000|2021-07-02 18:35:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|1920
1625251200000|2021-07-02 18:40:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|685
1625251500000|2021-07-02 18:45:00|||||||||132
1625251800000|2021-07-02 18:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|2315
1625252100000|2021-07-02 18:55:00|12349.8|12347.8|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|1800
1625252400000|2021-07-02 19:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|262
1625252700000|2021-07-02 19:05:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|140
1625253000000|2021-07-02 19:10:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|51
1625253300000|2021-07-02 19:15:00|||||||||54
1625253600000|2021-07-02 19:20:00|||||||||78
1625253900000|2021-07-02 19:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|559
1625254200000|2021-07-02 19:30:00|||||||||346
1625254500000|2021-07-02 19:35:00|||||||||117
1625254800000|2021-07-02 19:40:00|||||||||308
1625255100000|2021-07-02 19:45:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1417
1625255400000|2021-07-02 19:50:00|||||||||101
1625255700000|2021-07-02 19:55:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|836
1625256000000|2021-07-02 20:00:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|293
1625256300000|2021-07-02 20:05:00|||||||||123
1625256600000|2021-07-02 20:10:00|||||||||23
1625256900000|2021-07-02 20:15:00|12353|12351|12353|12351|12353|12351|12353|12351|197
1625257200000|2021-07-02 20:20:00|||||||||128
1625257500000|2021-07-02 20:25:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|951
1625257800000|2021-07-02 20:30:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|321
1625258100000|2021-07-02 20:35:00|||||||||335
1625258400000|2021-07-02 20:40:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|538
1625258700000|2021-07-02 20:45:00|12353|12351|12353|12351|12353|12351|12353|12351|1679
1625259000000|2021-07-02 20:50:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|187
1625259300000|2021-07-02 20:55:00|12353.3|12351.3|12353.7|12351.7|12355.3|12353.3|12353|12351|3230
1625436000000|2021-07-04 22:00:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|130
1625436300000|2021-07-04 22:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|368
1625436600000|2021-07-04 22:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|154
1625436900000|2021-07-04 22:15:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|36
1625437200000|2021-07-04 22:20:00|||||||||10
1625437500000|2021-07-04 22:25:00|||||||||11
1625437800000|2021-07-04 22:30:00|12353|12351|12353|12351|12353|12351|12353|12351|271
1625438100000|2021-07-04 22:35:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|174
1625438400000|2021-07-04 22:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|44
1625438700000|2021-07-04 22:45:00|||||||||19
1625439000000|2021-07-04 22:50:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|365
1625439300000|2021-07-04 22:55:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|39
1625439600000|2021-07-04 23:00:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|327
1625439900000|2021-07-04 23:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|454
1625440200000|2021-07-04 23:10:00|||||||||22
1625440500000|2021-07-04 23:15:00|||||||||16
1625440800000|2021-07-04 23:20:00|||||||||64
1625441100000|2021-07-04 23:25:00|||||||||23
1625441400000|2021-07-04 23:30:00|||||||||29
1625441700000|2021-07-04 23:35:00|||||||||26
1625442000000|2021-07-04 23:40:00|||||||||70
1625442300000|2021-07-04 23:45:00|||||||||13
1625442600000|2021-07-04 23:50:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|1178
1625442900000|2021-07-04 23:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|354
1625443200000|2021-07-05 00:00:00|||||||||73
1625443800000|2021-07-05 00:10:00|||||||||22
1625444700000|2021-07-05 00:25:00|||||||||2
1625445300000|2021-07-05 00:35:00|||||||||1
1625445600000|2021-07-05 00:40:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|393
1625445900000|2021-07-05 00:45:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|117
1625446200000|2021-07-05 00:50:00|||||||||102
1625446800000|2021-07-05 01:00:00|||||||||85
1625447100000|2021-07-05 01:05:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|210
1625447400000|2021-07-05 01:10:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|207
1625447700000|2021-07-05 01:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|168
1625448300000|2021-07-05 01:25:00|||||||||23
1625448600000|2021-07-05 01:30:00|||||||||46
1625448900000|2021-07-05 01:35:00|||||||||189
1625449200000|2021-07-05 01:40:00|||||||||16
1625449800000|2021-07-05 01:50:00|||||||||18
1625450100000|2021-07-05 01:55:00|||||||||4
1625450400000|2021-07-05 02:00:00|||||||||46
1625450700000|2021-07-05 02:05:00|||||||||27
1625451000000|2021-07-05 02:10:00|||||||||85
1625451300000|2021-07-05 02:15:00|||||||||75
1625451600000|2021-07-05 02:20:00|||||||||41
1625451900000|2021-07-05 02:25:00|||||||||13
1625452200000|2021-07-05 02:30:00|||||||||11
1625453400000|2021-07-05 02:50:00|||||||||3
1625454000000|2021-07-05 03:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|491
1625454900000|2021-07-05 03:15:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|282
1625455500000|2021-07-05 03:25:00|||||||||114
1625455800000|2021-07-05 03:30:00|||||||||15
1625456400000|2021-07-05 03:40:00|||||||||24
1625456700000|2021-07-05 03:45:00|||||||||11
1625457000000|2021-07-05 03:50:00|||||||||12
1625457300000|2021-07-05 03:55:00|||||||||222
1625457600000|2021-07-05 04:00:00|||||||||1
1625457900000|2021-07-05 04:05:00|||||||||35
1625459100000|2021-07-05 04:25:00|||||||||3
1625459400000|2021-07-05 04:30:00|||||||||10
1625459700000|2021-07-05 04:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|141
1625460000000|2021-07-05 04:40:00|12353|12351|12353|12351|12353|12351|12353|12351|51
1625460300000|2021-07-05 04:45:00|12353.3|12351.3|12353|12351|12353.3|12351.3|12353|12351|6
1625460600000|2021-07-05 04:50:00|||||||||65
1625460900000|2021-07-05 04:55:00|||||||||7
1625461200000|2021-07-05 05:00:00|||||||||4
1625461500000|2021-07-05 05:05:00|||||||||3
1625461800000|2021-07-05 05:10:00|||||||||1
1625462100000|2021-07-05 05:15:00|||||||||28
1625462400000|2021-07-05 05:20:00|||||||||228
1625462700000|2021-07-05 05:25:00|||||||||10
1625463300000|2021-07-05 05:35:00|||||||||1
1625464200000|2021-07-05 05:50:00|||||||||65
1625464500000|2021-07-05 05:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|216
1625464800000|2021-07-05 06:00:00|||||||||583
1625465100000|2021-07-05 06:05:00|||||||||395
1625465400000|2021-07-05 06:10:00|||||||||345
1625465700000|2021-07-05 06:15:00|||||||||171
1625466000000|2021-07-05 06:20:00|||||||||141
1625466300000|2021-07-05 06:25:00|||||||||426
1625466600000|2021-07-05 06:30:00|||||||||118
1625467200000|2021-07-05 06:40:00|||||||||16
1625467500000|2021-07-05 06:45:00|||||||||38
1625467800000|2021-07-05 06:50:00|||||||||10
1625468100000|2021-07-05 06:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|121
1625468400000|2021-07-05 07:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1042
1625468700000|2021-07-05 07:05:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|294
1625469000000|2021-07-05 07:10:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|768
1625469300000|2021-07-05 07:15:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|289
1625469600000|2021-07-05 07:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|74
1625469900000|2021-07-05 07:25:00|||||||||102
1625470200000|2021-07-05 07:30:00|||||||||104
1625470500000|2021-07-05 07:35:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|547
1625470800000|2021-07-05 07:40:00|12353|12351|12353|12351|12353|12351|12353|12351|799
1625471100000|2021-07-05 07:45:00|||||||||53
1625471400000|2021-07-05 07:50:00|||||||||6
1625471700000|2021-07-05 07:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|99
1625472000000|2021-07-05 08:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|260
1625472300000|2021-07-05 08:05:00|||||||||49
1625472600000|2021-07-05 08:10:00|||||||||10
1625472900000|2021-07-05 08:15:00|||||||||17
1625473200000|2021-07-05 08:20:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|379
1625473500000|2021-07-05 08:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|107
1625473800000|2021-07-05 08:30:00|||||||||84
1625474100000|2021-07-05 08:35:00|||||||||2
1625474400000|2021-07-05 08:40:00|||||||||1
1625474700000|2021-07-05 08:45:00|12353|12351|12353|12351|12353|12351|12353|12351|219
1625475000000|2021-07-05 08:50:00|||||||||71
1625475300000|2021-07-05 08:55:00|||||||||2
1625475600000|2021-07-05 09:00:00|||||||||687
1625475900000|2021-07-05 09:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|924
1625476200000|2021-07-05 09:10:00|||||||||52
1625476500000|2021-07-05 09:15:00|||||||||988
1625476800000|2021-07-05 09:20:00|||||||||345
1625477100000|2021-07-05 09:25:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|337
1625477400000|2021-07-05 09:30:00|||||||||145
1625477700000|2021-07-05 09:35:00|||||||||35
1625478000000|2021-07-05 09:40:00|||||||||54
1625478300000|2021-07-05 09:45:00|||||||||218
1625478600000|2021-07-05 09:50:00|||||||||14
1625478900000|2021-07-05 09:55:00|||||||||34
1625479200000|2021-07-05 10:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|207
1625479500000|2021-07-05 10:05:00|||||||||81
1625479800000|2021-07-05 10:10:00|||||||||109
1625480100000|2021-07-05 10:15:00|||||||||170
1625480400000|2021-07-05 10:20:00|||||||||86
1625480700000|2021-07-05 10:25:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1952
1625481000000|2021-07-05 10:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|325
1625481300000|2021-07-05 10:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|284
1625481600000|2021-07-05 10:40:00|||||||||20
1625481900000|2021-07-05 10:45:00|||||||||67
1625482200000|2021-07-05 10:50:00|||||||||33
1625482500000|2021-07-05 10:55:00|||||||||12
1625482800000|2021-07-05 11:00:00|||||||||75
1625483100000|2021-07-05 11:05:00|||||||||388
1625483400000|2021-07-05 11:10:00|||||||||105
1625483700000|2021-07-05 11:15:00|||||||||70
1625484000000|2021-07-05 11:20:00|||||||||323
1625484300000|2021-07-05 11:25:00|||||||||89
1625484600000|2021-07-05 11:30:00|||||||||41
1625484900000|2021-07-05 11:35:00|||||||||63
1625485200000|2021-07-05 11:40:00|||||||||40
1625485500000|2021-07-05 11:45:00|||||||||653
1625485800000|2021-07-05 11:50:00|||||||||199
1625486100000|2021-07-05 11:55:00|12354.9|12352.9|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|1276
1625486400000|2021-07-05 12:00:00|||||||||40
1625486700000|2021-07-05 12:05:00|||||||||9
1625487000000|2021-07-05 12:10:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|87
1625487300000|2021-07-05 12:15:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|213
1625487600000|2021-07-05 12:20:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|272
1625487900000|2021-07-05 12:25:00|||||||||258
1625488200000|2021-07-05 12:30:00|||||||||441
1625488500000|2021-07-05 12:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|151
1625488800000|2021-07-05 12:40:00|||||||||52
1625489100000|2021-07-05 12:45:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|330
1625489400000|2021-07-05 12:50:00|||||||||19
1625489700000|2021-07-05 12:55:00|||||||||55
1625490000000|2021-07-05 13:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|109
1625490300000|2021-07-05 13:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|538
1625490600000|2021-07-05 13:10:00|||||||||56
1625490900000|2021-07-05 13:15:00|||||||||111
1625491200000|2021-07-05 13:20:00|||||||||9
1625491500000|2021-07-05 13:25:00|||||||||97
1625491800000|2021-07-05 13:30:00|||||||||124
1625492100000|2021-07-05 13:35:00|||||||||5
1625492400000|2021-07-05 13:40:00|12353|12351|12353|12351|12353|12351|12353|12351|354
1625492700000|2021-07-05 13:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|265
1625493000000|2021-07-05 13:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|391
1625493300000|2021-07-05 13:55:00|||||||||23
1625493600000|2021-07-05 14:00:00|||||||||75
1625493900000|2021-07-05 14:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|99
1625494200000|2021-07-05 14:10:00|||||||||237
1625494500000|2021-07-05 14:15:00|||||||||154
1625494800000|2021-07-05 14:20:00|||||||||230
1625495100000|2021-07-05 14:25:00|||||||||280
1625495400000|2021-07-05 14:30:00|||||||||152
1625495700000|2021-07-05 14:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|180
1625496000000|2021-07-05 14:40:00|||||||||209
1625496300000|2021-07-05 14:45:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|298
1625496600000|2021-07-05 14:50:00|12353|12351|12353|12351|12353|12351|12353|12351|303
1625496900000|2021-07-05 14:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|682
1625497200000|2021-07-05 15:00:00|||||||||165
1625497500000|2021-07-05 15:05:00|||||||||180
1625497800000|2021-07-05 15:10:00|||||||||213
1625498100000|2021-07-05 15:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|242
1625498400000|2021-07-05 15:20:00|||||||||181
1625498700000|2021-07-05 15:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|160
1625499000000|2021-07-05 15:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|510
1625499300000|2021-07-05 15:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|156
1625499600000|2021-07-05 15:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|155
1625499900000|2021-07-05 15:45:00|||||||||130
1625500200000|2021-07-05 15:50:00|||||||||398
1625500500000|2021-07-05 15:55:00|||||||||180
1625500800000|2021-07-05 16:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|164
1625501100000|2021-07-05 16:05:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12354.1|12352.1|257
1625501400000|2021-07-05 16:10:00|||||||||474
1625501700000|2021-07-05 16:15:00|||||||||131
1625502000000|2021-07-05 16:20:00|||||||||164
1625502300000|2021-07-05 16:25:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|556
1625502600000|2021-07-05 16:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|137
1625502900000|2021-07-05 16:35:00|||||||||109
1625503200000|2021-07-05 16:40:00|||||||||175
1625503500000|2021-07-05 16:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|423
1625503800000|2021-07-05 16:50:00|||||||||257
1625504100000|2021-07-05 16:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|604
1625522400000|2021-07-05 22:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|258
1625522700000|2021-07-05 22:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|153
1625523000000|2021-07-05 22:10:00|||||||||91
1625523300000|2021-07-05 22:15:00|||||||||19
1625523600000|2021-07-05 22:20:00|||||||||13
1625524500000|2021-07-05 22:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|250
1625524800000|2021-07-05 22:40:00|||||||||14
1625525100000|2021-07-05 22:45:00|||||||||35
1625525400000|2021-07-05 22:50:00|||||||||43
1625525700000|2021-07-05 22:55:00|||||||||40
1625526000000|2021-07-05 23:00:00|||||||||31
1625526300000|2021-07-05 23:05:00|||||||||33
1625526600000|2021-07-05 23:10:00|||||||||36
1625526900000|2021-07-05 23:15:00|||||||||27
1625527200000|2021-07-05 23:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|380
1625527500000|2021-07-05 23:25:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|373
1625527800000|2021-07-05 23:30:00|||||||||256
1625528100000|2021-07-05 23:35:00|||||||||39
1625528400000|2021-07-05 23:40:00|||||||||76
1625528700000|2021-07-05 23:45:00|||||||||19
1625529000000|2021-07-05 23:50:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|208
1625529300000|2021-07-05 23:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|93
1625529600000|2021-07-06 00:00:00|||||||||21
1625529900000|2021-07-06 00:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|372
1625530200000|2021-07-06 00:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|167
1625530500000|2021-07-06 00:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|284
1625530800000|2021-07-06 00:20:00|||||||||31
1625531100000|2021-07-06 00:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|186
1625531400000|2021-07-06 00:30:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|422
1625531700000|2021-07-06 00:35:00|||||||||413
1625532000000|2021-07-06 00:40:00|||||||||45
1625532300000|2021-07-06 00:45:00|||||||||98
1625532600000|2021-07-06 00:50:00|||||||||23
1625532900000|2021-07-06 00:55:00|||||||||262
1625533200000|2021-07-06 01:00:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|267
1625533500000|2021-07-06 01:05:00|||||||||64
1625533800000|2021-07-06 01:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|331
1625534100000|2021-07-06 01:15:00|||||||||49
1625534400000|2021-07-06 01:20:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|98
1625534700000|2021-07-06 01:25:00|||||||||33
1625535000000|2021-07-06 01:30:00|||||||||7
1625535300000|2021-07-06 01:35:00|||||||||89
1625535600000|2021-07-06 01:40:00|||||||||35
1625535900000|2021-07-06 01:45:00|||||||||40
1625536200000|2021-07-06 01:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|511
1625536500000|2021-07-06 01:55:00|||||||||61
1625536800000|2021-07-06 02:00:00|||||||||182
1625537100000|2021-07-06 02:05:00|||||||||22
1625537400000|2021-07-06 02:10:00|||||||||51
1625537700000|2021-07-06 02:15:00|||||||||53
1625538000000|2021-07-06 02:20:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|386
1625538300000|2021-07-06 02:25:00|||||||||35
1625538600000|2021-07-06 02:30:00|||||||||9
1625538900000|2021-07-06 02:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|296
1625539200000|2021-07-06 02:40:00|||||||||11
1625539500000|2021-07-06 02:45:00|||||||||72
1625539800000|2021-07-06 02:50:00|||||||||11
1625540100000|2021-07-06 02:55:00|||||||||62
1625540400000|2021-07-06 03:00:00|||||||||110
1625540700000|2021-07-06 03:05:00|||||||||46
1625541000000|2021-07-06 03:10:00|||||||||47
1625541300000|2021-07-06 03:15:00|||||||||14
1625541600000|2021-07-06 03:20:00|||||||||5
1625541900000|2021-07-06 03:25:00|||||||||9
1625542200000|2021-07-06 03:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|62
1625542500000|2021-07-06 03:35:00|||||||||9
1625542800000|2021-07-06 03:40:00|||||||||11
1625543100000|2021-07-06 03:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|82
1625543400000|2021-07-06 03:50:00|||||||||6
1625543700000|2021-07-06 03:55:00|||||||||9
1625544000000|2021-07-06 04:00:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|353
1625544300000|2021-07-06 04:05:00|||||||||78
1625544600000|2021-07-06 04:10:00|||||||||36
1625544900000|2021-07-06 04:15:00|||||||||9
1625545200000|2021-07-06 04:20:00|||||||||5
1625545500000|2021-07-06 04:25:00|||||||||98
1625545800000|2021-07-06 04:30:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|245
1625546100000|2021-07-06 04:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|123
1625546400000|2021-07-06 04:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|84
1625546700000|2021-07-06 04:45:00|||||||||129
1625547000000|2021-07-06 04:50:00|||||||||6
1625547300000|2021-07-06 04:55:00|||||||||44
1625547600000|2021-07-06 05:00:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|298
1625547900000|2021-07-06 05:05:00|||||||||23
1625548200000|2021-07-06 05:10:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|325
1625548500000|2021-07-06 05:15:00|12349|12347|12349|12347|12349.8|12347.8|12349|12347|136
1625548800000|2021-07-06 05:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|378
1625549100000|2021-07-06 05:25:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|100
1625549400000|2021-07-06 05:30:00|||||||||9
1625549700000|2021-07-06 05:35:00|12349|12347|12349|12347|12349|12347|12349|12347|450
1625550000000|2021-07-06 05:40:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|798
1625550300000|2021-07-06 05:45:00|||||||||9
1625550600000|2021-07-06 05:50:00|||||||||28
1625550900000|2021-07-06 05:55:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|379
1625551200000|2021-07-06 06:00:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|1309
1625551500000|2021-07-06 06:05:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|349
1625551800000|2021-07-06 06:10:00|||||||||180
1625552100000|2021-07-06 06:15:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|822
1625552400000|2021-07-06 06:20:00|12349|12347|12347.5|12345.5|12349|12347|12347.5|12345.5|1152
1625552700000|2021-07-06 06:25:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|560
1625553000000|2021-07-06 06:30:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|854
1625553300000|2021-07-06 06:35:00|12350.2|12348.2|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|318
1625553600000|2021-07-06 06:40:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|531
1625553900000|2021-07-06 06:45:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|937
1625554200000|2021-07-06 06:50:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|934
1625554500000|2021-07-06 06:55:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|716
1625554800000|2021-07-06 07:00:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|6138
1625555100000|2021-07-06 07:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|312
1625555400000|2021-07-06 07:10:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|1515
1625555700000|2021-07-06 07:15:00|12349|12347|12349|12347|12349|12347|12349|12347|670
1625556000000|2021-07-06 07:20:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|475
1625556300000|2021-07-06 07:25:00|||||||||289
1625556600000|2021-07-06 07:30:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|1709
1625556900000|2021-07-06 07:35:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|371
1625557200000|2021-07-06 07:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|679
1625557500000|2021-07-06 07:45:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|814
1625557800000|2021-07-06 07:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|95
1625558100000|2021-07-06 07:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|432
1625558400000|2021-07-06 08:00:00|12353|12351|12353.7|12351.7|12354.5|12352.5|12353|12351|1905
1625558700000|2021-07-06 08:05:00|12353|12351|12353|12351|12353|12351|12353|12351|1309
1625559000000|2021-07-06 08:10:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|688
1625559300000|2021-07-06 08:15:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12353|12351|745
1625559600000|2021-07-06 08:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|932
1625559900000|2021-07-06 08:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|138
1625560200000|2021-07-06 08:30:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|1664
1625560500000|2021-07-06 08:35:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|325
1625560800000|2021-07-06 08:40:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|777
1625561100000|2021-07-06 08:45:00|||||||||73
1625561400000|2021-07-06 08:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|861
1625561700000|2021-07-06 08:55:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|328
1625562000000|2021-07-06 09:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|188
1625562300000|2021-07-06 09:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1371
1625562600000|2021-07-06 09:10:00|12353|12351|12352.6|12350.6|12353|12351|12352.2|12350.2|344
1625562900000|2021-07-06 09:15:00|12353|12351|12353.3|12351.3|12353.7|12351.7|12353|12351|620
1625563200000|2021-07-06 09:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|469
1625563500000|2021-07-06 09:25:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353|12351|565
1625563800000|2021-07-06 09:30:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|783
1625564100000|2021-07-06 09:35:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1237
1625564400000|2021-07-06 09:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|28
1625564700000|2021-07-06 09:45:00|12355.3|12353.3|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|1902
1625565000000|2021-07-06 09:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|65
1625565300000|2021-07-06 09:55:00|||||||||373
1625565600000|2021-07-06 10:00:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|365
1625565900000|2021-07-06 10:05:00|||||||||118
1625566200000|2021-07-06 10:10:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|429
1625566500000|2021-07-06 10:15:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|851
1625566800000|2021-07-06 10:20:00|||||||||6
1625567100000|2021-07-06 10:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|633
1625567400000|2021-07-06 10:30:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.7|12353.7|883
1625567700000|2021-07-06 10:35:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|455
1625568000000|2021-07-06 10:40:00|||||||||24
1625568300000|2021-07-06 10:45:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|38
1625568600000|2021-07-06 10:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|446
1625568900000|2021-07-06 10:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|199
1625569200000|2021-07-06 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|2707
1625569500000|2021-07-06 11:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|916
1625569800000|2021-07-06 11:10:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|329
1625570100000|2021-07-06 11:15:00|12353|12351|12351.4|12349.4|12353|12351|12351.4|12349.4|1266
1625570400000|2021-07-06 11:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1059
1625570700000|2021-07-06 11:25:00|||||||||200
1625571000000|2021-07-06 11:30:00|12353|12351|12353|12351|12353|12351|12353|12351|927
1625571300000|2021-07-06 11:35:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|220
1625571600000|2021-07-06 11:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1088
1625571900000|2021-07-06 11:45:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|2954
1625572200000|2021-07-06 11:50:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|661
1625572500000|2021-07-06 11:55:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|594
1625572800000|2021-07-06 12:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1141
1625573100000|2021-07-06 12:05:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2589
1625573400000|2021-07-06 12:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1468
1625573700000|2021-07-06 12:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|878
1625574000000|2021-07-06 12:20:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|2027
1625574300000|2021-07-06 12:25:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|1948
1625574600000|2021-07-06 12:30:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12354.5|12352.5|2721
1625574900000|2021-07-06 12:35:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|2302
1625575200000|2021-07-06 12:40:00|12359.2|12357.2|12356.9|12354.9|12360|12358|12356.9|12354.9|1545
1625575500000|2021-07-06 12:45:00|12356.5|12354.5|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1837
1625575800000|2021-07-06 12:50:00|12356.9|12354.9|12352.2|12350.2|12356.9|12354.9|12352.2|12350.2|4347
1625576100000|2021-07-06 12:55:00|12351.4|12349.4|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|3057
1625576400000|2021-07-06 13:00:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|2329
1625576700000|2021-07-06 13:05:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1568
1625577000000|2021-07-06 13:10:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1509
1625577300000|2021-07-06 13:15:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|2292
1625577600000|2021-07-06 13:20:00|12353.7|12351.7|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|1505
1625577900000|2021-07-06 13:25:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2279
1625578200000|2021-07-06 13:30:00|12356.1|12354.1|12360|12358|12360.8|12358.8|12356.1|12354.1|5038
1625578500000|2021-07-06 13:35:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|3790
1625578800000|2021-07-06 13:40:00|12359.2|12357.2|12362.3|12360.3|12364.7|12362.7|12359.2|12357.2|8379
1625579100000|2021-07-06 13:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|4652
1625579400000|2021-07-06 13:50:00|12364.7|12362.7|12370.9|12368.9|12370.9|12368.9|12363.9|12361.9|7442
1625579700000|2021-07-06 13:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|4848
1625580000000|2021-07-06 14:00:00|12372.5|12370.5|12374.8|12372.8|12375.6|12373.6|12371.7|12369.7|10483
1625580300000|2021-07-06 14:05:00|12375.6|12373.6|12377.2|12375.2|12380.3|12378.3|12374.8|12372.8|12670
1625580600000|2021-07-06 14:10:00|12378|12376|12380.3|12378.3|12380.3|12378.3|12377.2|12375.2|23912
1625580900000|2021-07-06 14:15:00|12381.1|12379.1|12383.4|12381.4|12389.7|12387.7|12380.3|12378.3|13149
1625581200000|2021-07-06 14:20:00|12384.2|12382.2|12383.4|12381.4|12388.9|12386.9|12382.6|12380.6|35277
1625581500000|2021-07-06 14:25:00|12384.2|12382.2|12379.5|12377.5|12386.5|12384.5|12378|12376|11567
1625581800000|2021-07-06 14:30:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12378.7|12376.7|9257
1625582100000|2021-07-06 14:35:00|12381.1|12379.1|12379.5|12377.5|12381.9|12379.9|12378|12376|7992
1625582400000|2021-07-06 14:40:00|12378.7|12376.7|12383.4|12381.4|12383.4|12381.4|12378.7|12376.7|4979
1625582700000|2021-07-06 14:45:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|10323
1625583000000|2021-07-06 14:50:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|9855
1625583300000|2021-07-06 14:55:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|3063
1625583600000|2021-07-06 15:00:00|12385.4|12383.4|12381.9|12379.9|12385.8|12383.8|12381.9|12379.9|5063
1625583900000|2021-07-06 15:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3116
1625584200000|2021-07-06 15:10:00|12383|12381|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3769
1625584500000|2021-07-06 15:15:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2235
1625584800000|2021-07-06 15:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|4022
1625585100000|2021-07-06 15:25:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|2932
1625585400000|2021-07-06 15:30:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|5082
1625585700000|2021-07-06 15:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1678
1625586000000|2021-07-06 15:40:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|3175
1625586300000|2021-07-06 15:45:00|12378|12376|12378|12376|12379.5|12377.5|12377.2|12375.2|6281
1625586600000|2021-07-06 15:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12375.6|12373.6|6793
1625586900000|2021-07-06 15:55:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|2807
1625587200000|2021-07-06 16:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|695
1625587500000|2021-07-06 16:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|1508
1625587800000|2021-07-06 16:10:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|2285
1625588100000|2021-07-06 16:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1768
1625588400000|2021-07-06 16:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2125
1625588700000|2021-07-06 16:25:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1251
1625589000000|2021-07-06 16:30:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1783
1625589300000|2021-07-06 16:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1140
1625589600000|2021-07-06 16:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1575
1625589900000|2021-07-06 16:45:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|996
1625590200000|2021-07-06 16:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|593
1625590500000|2021-07-06 16:55:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1082
1625590800000|2021-07-06 17:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1814
1625591100000|2021-07-06 17:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|3246
1625591400000|2021-07-06 17:10:00|||||||||603
1625591700000|2021-07-06 17:15:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1225
1625592000000|2021-07-06 17:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3448
1625592300000|2021-07-06 17:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1059
1625592600000|2021-07-06 17:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1537
1625592900000|2021-07-06 17:35:00|||||||||245
1625593200000|2021-07-06 17:40:00|||||||||161
1625593500000|2021-07-06 17:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3447
1625593800000|2021-07-06 17:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|855
1625594100000|2021-07-06 17:55:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1601
1625594400000|2021-07-06 18:00:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|679
1625594700000|2021-07-06 18:05:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|1934
1625595000000|2021-07-06 18:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|789
1625595300000|2021-07-06 18:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1712
1625595600000|2021-07-06 18:20:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1340
1625595900000|2021-07-06 18:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|579
1625596200000|2021-07-06 18:30:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1315
1625596500000|2021-07-06 18:35:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1944
1625596800000|2021-07-06 18:40:00|12379.5|12377.5|12378.3|12376.3|12379.5|12377.5|12378|12376|2274
1625597100000|2021-07-06 18:45:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|493
1625597400000|2021-07-06 18:50:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|798
1625597700000|2021-07-06 18:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|4563
1625598000000|2021-07-06 19:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1062
1625598300000|2021-07-06 19:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2184
1625598600000|2021-07-06 19:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1489
1625598900000|2021-07-06 19:15:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|987
1625599200000|2021-07-06 19:20:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2355
1625599500000|2021-07-06 19:25:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2463
1625599800000|2021-07-06 19:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|610
1625600100000|2021-07-06 19:35:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|423
1625600400000|2021-07-06 19:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|4481
1625600700000|2021-07-06 19:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|541
1625601000000|2021-07-06 19:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1001
1625601300000|2021-07-06 19:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1216
1625601600000|2021-07-06 20:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1464
1625601900000|2021-07-06 20:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1408
1625602200000|2021-07-06 20:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1280
1625602500000|2021-07-06 20:15:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|1978
1625602800000|2021-07-06 20:20:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1504
1625603100000|2021-07-06 20:25:00|12384.2|12382.2|12383.8|12381.8|12384.2|12382.2|12383.4|12381.4|1613
1625603400000|2021-07-06 20:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2108
1625603700000|2021-07-06 20:35:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|3739
1625604000000|2021-07-06 20:40:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|701
1625604300000|2021-07-06 20:45:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|1623
1625604600000|2021-07-06 20:50:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|953
1625604900000|2021-07-06 20:55:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1530
1625608800000|2021-07-06 22:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|519
1625609100000|2021-07-06 22:05:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|502
1625609400000|2021-07-06 22:10:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|199
1625609700000|2021-07-06 22:15:00|||||||||64
1625610000000|2021-07-06 22:20:00|||||||||44
1625610300000|2021-07-06 22:25:00|||||||||98
1625610600000|2021-07-06 22:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|110
1625610900000|2021-07-06 22:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|308
1625611200000|2021-07-06 22:40:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|119
1625611500000|2021-07-06 22:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|212
1625611800000|2021-07-06 22:50:00|||||||||77
1625612100000|2021-07-06 22:55:00|||||||||41
1625612400000|2021-07-06 23:00:00|||||||||43
1625612700000|2021-07-06 23:05:00|||||||||45
1625613000000|2021-07-06 23:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|70
1625613300000|2021-07-06 23:15:00|||||||||243
1625613600000|2021-07-06 23:20:00|||||||||75
1625613900000|2021-07-06 23:25:00|||||||||91
1625614200000|2021-07-06 23:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|402
1625614500000|2021-07-06 23:35:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|127
1625614800000|2021-07-06 23:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|65
1625615100000|2021-07-06 23:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|352
1625615400000|2021-07-06 23:50:00|||||||||42
1625615700000|2021-07-06 23:55:00|||||||||233
1625616000000|2021-07-07 00:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|892
1625616300000|2021-07-07 00:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|273
1625616600000|2021-07-07 00:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|664
1625616900000|2021-07-07 00:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|481
1625617200000|2021-07-07 00:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|229
1625617500000|2021-07-07 00:25:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|776
1625617800000|2021-07-07 00:30:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|294
1625618100000|2021-07-07 00:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|269
1625618400000|2021-07-07 00:40:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|852
1625618700000|2021-07-07 00:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|441
1625619000000|2021-07-07 00:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|328
1625619300000|2021-07-07 00:55:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|159
1625619600000|2021-07-07 01:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|717
1625619900000|2021-07-07 01:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|368
1625620200000|2021-07-07 01:10:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|160
1625620500000|2021-07-07 01:15:00|12381.1|12379.1|12380.7|12378.7|12381.1|12379.1|12380.3|12378.3|1034
1625620800000|2021-07-07 01:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|400
1625621100000|2021-07-07 01:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|241
1625621400000|2021-07-07 01:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|560
1625621700000|2021-07-07 01:35:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|99
1625622000000|2021-07-07 01:40:00|||||||||681
1625622300000|2021-07-07 01:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|716
1625622600000|2021-07-07 01:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|250
1625622900000|2021-07-07 01:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|463
1625623200000|2021-07-07 02:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|328
1625623500000|2021-07-07 02:05:00|||||||||20
1625623800000|2021-07-07 02:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|499
1625624100000|2021-07-07 02:15:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|740
1625624400000|2021-07-07 02:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|736
1625624700000|2021-07-07 02:25:00|||||||||18
1625625000000|2021-07-07 02:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1108
1625625300000|2021-07-07 02:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|400
1625625600000|2021-07-07 02:40:00|||||||||14
1625625900000|2021-07-07 02:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1147
1625626200000|2021-07-07 02:50:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|870
1625626500000|2021-07-07 02:55:00|||||||||211
1625626800000|2021-07-07 03:00:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|587
1625627100000|2021-07-07 03:05:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|125
1625627400000|2021-07-07 03:10:00|||||||||295
1625627700000|2021-07-07 03:15:00|||||||||123
1625628000000|2021-07-07 03:20:00|||||||||20
1625628300000|2021-07-07 03:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|429
1625628600000|2021-07-07 03:30:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1037
1625628900000|2021-07-07 03:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|348
1625629200000|2021-07-07 03:40:00|||||||||25
1625629500000|2021-07-07 03:45:00|||||||||96
1625629800000|2021-07-07 03:50:00|||||||||31
1625630100000|2021-07-07 03:55:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|250
1625630400000|2021-07-07 04:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|393
1625630700000|2021-07-07 04:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|393
1625631000000|2021-07-07 04:10:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|315
1625631300000|2021-07-07 04:15:00|||||||||29
1625631600000|2021-07-07 04:20:00|||||||||141
1625631900000|2021-07-07 04:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|314
1625632200000|2021-07-07 04:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|299
1625632500000|2021-07-07 04:35:00|||||||||35
1625632800000|2021-07-07 04:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|702
1625633100000|2021-07-07 04:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|778
1625633400000|2021-07-07 04:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|611
1625633700000|2021-07-07 04:55:00|||||||||62
1625634000000|2021-07-07 05:00:00|||||||||525
1625634300000|2021-07-07 05:05:00|||||||||18
1625634600000|2021-07-07 05:10:00|||||||||22
1625634900000|2021-07-07 05:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|235
1625635200000|2021-07-07 05:20:00|||||||||454
1625635500000|2021-07-07 05:25:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|312
1625635800000|2021-07-07 05:30:00|||||||||26
1625636100000|2021-07-07 05:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|569
1625636400000|2021-07-07 05:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|52
1625636700000|2021-07-07 05:45:00|||||||||122
1625637000000|2021-07-07 05:50:00|||||||||87
1625637300000|2021-07-07 05:55:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|348
1625637600000|2021-07-07 06:00:00|12375.6|12373.6|12376.4|12374.4|12378|12376|12375.6|12373.6|834
1625637900000|2021-07-07 06:05:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|914
1625638200000|2021-07-07 06:10:00|||||||||889
1625638500000|2021-07-07 06:15:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1072
1625638800000|2021-07-07 06:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|579
1625639100000|2021-07-07 06:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|589
1625639400000|2021-07-07 06:30:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|726
1625639700000|2021-07-07 06:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|614
1625640000000|2021-07-07 06:40:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|380
1625640300000|2021-07-07 06:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|545
1625640600000|2021-07-07 06:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|184
1625640900000|2021-07-07 06:55:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|359
1625641200000|2021-07-07 07:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1080
1625641500000|2021-07-07 07:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|267
1625641800000|2021-07-07 07:10:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|757
1625642100000|2021-07-07 07:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1092
1625642400000|2021-07-07 07:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1061
1625642700000|2021-07-07 07:25:00|12375.6|12373.6|12378.7|12376.7|12379.5|12377.5|12375.6|12373.6|1783
1625643000000|2021-07-07 07:30:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2207
1625643300000|2021-07-07 07:35:00|12379.5|12377.5|12385|12383|12385|12383|12379.5|12377.5|3797
1625643600000|2021-07-07 07:40:00|12384.2|12382.2|12385|12383|12385|12383|12382.6|12380.6|2658
1625643900000|2021-07-07 07:45:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|900
1625644200000|2021-07-07 07:50:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|1162
1625644500000|2021-07-07 07:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|778
1625644800000|2021-07-07 08:00:00|12384.6|12382.6|12381.9|12379.9|12384.6|12382.6|12381.1|12379.1|918
1625645100000|2021-07-07 08:05:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|785
1625645400000|2021-07-07 08:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|615
1625645700000|2021-07-07 08:15:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|779
1625646000000|2021-07-07 08:20:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|940
1625646300000|2021-07-07 08:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|352
1625646600000|2021-07-07 08:30:00|12383|12381|12381.9|12379.9|12383|12381|12381.1|12379.1|1236
1625646900000|2021-07-07 08:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|858
1625647200000|2021-07-07 08:40:00|||||||||261
1625647500000|2021-07-07 08:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|586
1625647800000|2021-07-07 08:50:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|804
1625648100000|2021-07-07 08:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|568
1625648400000|2021-07-07 09:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|710
1625648700000|2021-07-07 09:05:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|816
1625649000000|2021-07-07 09:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|237
1625649300000|2021-07-07 09:15:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1842
1625649600000|2021-07-07 09:20:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|563
1625649900000|2021-07-07 09:25:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|325
1625650200000|2021-07-07 09:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|944
1625650500000|2021-07-07 09:35:00|||||||||179
1625650800000|2021-07-07 09:40:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|230
1625651100000|2021-07-07 09:45:00|||||||||68
1625651400000|2021-07-07 09:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|117
1625651700000|2021-07-07 09:55:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|204
1625652000000|2021-07-07 10:00:00|12379.1|12377.1|12378|12376|12379.5|12377.5|12378|12376|257
1625652300000|2021-07-07 10:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|148
1625652600000|2021-07-07 10:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|921
1625652900000|2021-07-07 10:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|228
1625653200000|2021-07-07 10:20:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|483
1625653500000|2021-07-07 10:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|430
1625653800000|2021-07-07 10:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|617
1625654100000|2021-07-07 10:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|386
1625654400000|2021-07-07 10:40:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|332
1625654700000|2021-07-07 10:45:00|12382.3|12380.3|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|1238
1625655000000|2021-07-07 10:50:00|12382.6|12380.6|12381.9|12379.9|12383|12381|12381.1|12379.1|1214
1625655300000|2021-07-07 10:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|966
1625655600000|2021-07-07 11:00:00|||||||||46
1625655900000|2021-07-07 11:05:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|509
1625656200000|2021-07-07 11:10:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|436
1625656500000|2021-07-07 11:15:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|557
1625656800000|2021-07-07 11:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1500
1625657100000|2021-07-07 11:25:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1097
1625657400000|2021-07-07 11:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|272
1625657700000|2021-07-07 11:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|774
1625658000000|2021-07-07 11:40:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1561
1625658300000|2021-07-07 11:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|1056
1625658600000|2021-07-07 11:50:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|655
1625658900000|2021-07-07 11:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1673
1625659200000|2021-07-07 12:00:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1102
1625659500000|2021-07-07 12:05:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|1270
1625659800000|2021-07-07 12:10:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|1029
1625660100000|2021-07-07 12:15:00|12386.9|12384.9|12388.9|12386.9|12393.2|12391.2|12386.9|12384.9|4051
1625660400000|2021-07-07 12:20:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12388.1|12386.1|7584
1625660700000|2021-07-07 12:25:00|12392|12390|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|5492
1625661000000|2021-07-07 12:30:00|12392|12390|12388.9|12386.9|12393.6|12391.6|12388.9|12386.9|4458
1625661300000|2021-07-07 12:35:00|12389.7|12387.7|12389.7|12387.7|12392|12390|12387.3|12385.3|4393
1625661600000|2021-07-07 12:40:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12387.3|12385.3|2201
1625661900000|2021-07-07 12:45:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|4671
1625662200000|2021-07-07 12:50:00|12388.9|12386.9|12384.2|12382.2|12388.9|12386.9|12384.2|12382.2|3561
1625662500000|2021-07-07 12:55:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12384.2|12382.2|4636
1625662800000|2021-07-07 13:00:00|12386.2|12384.2|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|9235
1625663100000|2021-07-07 13:05:00|12383.4|12381.4|12381.9|12379.9|12383.8|12381.8|12381.1|12379.1|8529
1625663400000|2021-07-07 13:10:00|12381.5|12379.5|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|5664
1625663700000|2021-07-07 13:15:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4529
1625664000000|2021-07-07 13:20:00|12380.7|12378.7|12376.4|12374.4|12381.1|12379.1|12376.4|12374.4|4641
1625664300000|2021-07-07 13:25:00|12377.2|12375.2|12379.5|12377.5|12380.3|12378.3|12377.2|12375.2|4722
1625664600000|2021-07-07 13:30:00|12378.7|12376.7|12375.6|12373.6|12378.7|12376.7|12374.8|12372.8|7419
1625664900000|2021-07-07 13:35:00|12374.8|12372.8|12380.3|12378.3|12380.3|12378.3|12374.8|12372.8|2304
1625665200000|2021-07-07 13:40:00|12379.5|12377.5|12383.4|12381.4|12384.2|12382.2|12379.5|12377.5|6835
1625665500000|2021-07-07 13:45:00|12382.6|12380.6|12383.4|12381.4|12385|12383|12382.6|12380.6|3247
1625665800000|2021-07-07 13:50:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12383.4|12381.4|3772
1625666100000|2021-07-07 13:55:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|2873
1625666400000|2021-07-07 14:00:00|12385.8|12383.8|12388.1|12386.1|12389.7|12387.7|12385.8|12383.8|2079
1625666700000|2021-07-07 14:05:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12384.2|12382.2|4279
1625667000000|2021-07-07 14:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4053
1625667300000|2021-07-07 14:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|6131
1625667600000|2021-07-07 14:20:00|12387.3|12385.3|12388.9|12386.9|12390.5|12388.5|12387.3|12385.3|5480
1625667900000|2021-07-07 14:25:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|3430
1625668200000|2021-07-07 14:30:00|12390.8|12388.8|12392|12390|12392|12390|12390.5|12388.5|2387
1625668500000|2021-07-07 14:35:00|12391.2|12389.2|12391.2|12389.2|12392.8|12390.8|12389.7|12387.7|5503
1625668800000|2021-07-07 14:40:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|3256
1625669100000|2021-07-07 14:45:00|12391.6|12389.6|12389.7|12387.7|12391.6|12389.6|12388.9|12386.9|3637
1625669400000|2021-07-07 14:50:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2543
1625669700000|2021-07-07 14:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|3096
1625670000000|2021-07-07 15:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|765
1625670300000|2021-07-07 15:05:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|4650
1625670600000|2021-07-07 15:10:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4733
1625670900000|2021-07-07 15:15:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1151
1625671200000|2021-07-07 15:20:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.6|12382.6|3520
1625671500000|2021-07-07 15:25:00|12386.5|12384.5|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4026
1625671800000|2021-07-07 15:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|1563
1625672100000|2021-07-07 15:35:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|2418
1625672400000|2021-07-07 15:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|3344
1625672700000|2021-07-07 15:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2242
1625673000000|2021-07-07 15:50:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1810
1625673300000|2021-07-07 15:55:00|12390.8|12388.8|12391.2|12389.2|12392|12390|12390.5|12388.5|1284
1625673600000|2021-07-07 16:00:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|982
1625673900000|2021-07-07 16:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1716
1625674200000|2021-07-07 16:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1876
1625674500000|2021-07-07 16:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3353
1625674800000|2021-07-07 16:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2106
1625675100000|2021-07-07 16:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1942
1625675400000|2021-07-07 16:30:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|855
1625675700000|2021-07-07 16:35:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|388
1625676000000|2021-07-07 16:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1611
1625676300000|2021-07-07 16:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|351
1625676600000|2021-07-07 16:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|220
1625676900000|2021-07-07 16:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|406
1625677200000|2021-07-07 17:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|919
1625677500000|2021-07-07 17:05:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1029
1625677800000|2021-07-07 17:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1130
1625678100000|2021-07-07 17:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|295
1625678400000|2021-07-07 17:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|642
1625678700000|2021-07-07 17:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|2523
1625679000000|2021-07-07 17:30:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|3064
1625679300000|2021-07-07 17:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|463
1625679600000|2021-07-07 17:40:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|785
1625679900000|2021-07-07 17:45:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1729
1625680200000|2021-07-07 17:50:00|12388.1|12386.1|12389.7|12387.7|12390.1|12388.1|12388.1|12386.1|3243
1625680500000|2021-07-07 17:55:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2069
1625680800000|2021-07-07 18:00:00|12388.9|12386.9|12390.5|12388.5|12392.8|12390.8|12385.8|12383.8|5648
1625681100000|2021-07-07 18:05:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12386.5|12384.5|4408
1625681400000|2021-07-07 18:10:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|3034
1625681700000|2021-07-07 18:15:00|12390.5|12388.5|12392|12390|12392|12390|12389.7|12387.7|5175
1625682000000|2021-07-07 18:20:00|12391.2|12389.2|12389.7|12387.7|12392.8|12390.8|12389.7|12387.7|3155
1625682300000|2021-07-07 18:25:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12389.7|12387.7|1363
1625682600000|2021-07-07 18:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|3064
1625682900000|2021-07-07 18:35:00|12392|12390|12392|12390|12392|12390|12392|12390|974
1625683200000|2021-07-07 18:40:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|1391
1625683500000|2021-07-07 18:45:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2433
1625683800000|2021-07-07 18:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2000
1625684100000|2021-07-07 18:55:00|12389.7|12387.7|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|6047
1625684400000|2021-07-07 19:00:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|3974
1625684700000|2021-07-07 19:05:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|6140
1625685000000|2021-07-07 19:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|3200
1625685300000|2021-07-07 19:15:00|12390.8|12388.8|12391.2|12389.2|12392|12390|12390.5|12388.5|2226
1625685600000|2021-07-07 19:20:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1144
1625685900000|2021-07-07 19:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|296
1625686200000|2021-07-07 19:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1055
1625686500000|2021-07-07 19:35:00|12391.6|12389.6|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|573
1625686800000|2021-07-07 19:40:00|||||||||1003
1625687100000|2021-07-07 19:45:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2995
1625687400000|2021-07-07 19:50:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|794
1625687700000|2021-07-07 19:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|3916
1625688000000|2021-07-07 20:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1903
1625688300000|2021-07-07 20:05:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|3614
1625688600000|2021-07-07 20:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|941
1625688900000|2021-07-07 20:15:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1318
1625689200000|2021-07-07 20:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|906
1625689500000|2021-07-07 20:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|251
1625689800000|2021-07-07 20:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1877
1625690100000|2021-07-07 20:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1648
1625690400000|2021-07-07 20:40:00|12390.1|12388.1|12390.5|12388.5|12391.2|12389.2|12390.1|12388.1|1291
1625690700000|2021-07-07 20:45:00|12390.1|12388.1|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1945
1625691000000|2021-07-07 20:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1481
1625691300000|2021-07-07 20:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1704
1625695200000|2021-07-07 22:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|447
1625695500000|2021-07-07 22:05:00|12392|12390|12392|12390|12392|12390|12392|12390|325
1625695800000|2021-07-07 22:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|292
1625696400000|2021-07-07 22:20:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|253
1625696700000|2021-07-07 22:25:00|||||||||3
1625697000000|2021-07-07 22:30:00|12390.8|12388.8|12390.8|12388.8|12391.2|12389.2|12390.8|12388.8|195
1625697300000|2021-07-07 22:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|106
1625697600000|2021-07-07 22:40:00|||||||||9
1625697900000|2021-07-07 22:45:00|||||||||11
1625698500000|2021-07-07 22:55:00|12392|12390|12392|12390|12392|12390|12392|12390|322
1625698800000|2021-07-07 23:00:00|||||||||52
1625699100000|2021-07-07 23:05:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|377
1625699400000|2021-07-07 23:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|100
1625699700000|2021-07-07 23:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|203
1625700000000|2021-07-07 23:20:00|||||||||115
1625700300000|2021-07-07 23:25:00|||||||||6
1625700600000|2021-07-07 23:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|577
1625700900000|2021-07-07 23:35:00|||||||||24
1625701200000|2021-07-07 23:40:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|139
1625701500000|2021-07-07 23:45:00|||||||||15
1625701800000|2021-07-07 23:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|152
1625702100000|2021-07-07 23:55:00|12392|12390|12392|12390|12392|12390|12392|12390|414
1625702400000|2021-07-08 00:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|576
1625702700000|2021-07-08 00:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|329
1625703000000|2021-07-08 00:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|170
1625703300000|2021-07-08 00:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|325
1625703600000|2021-07-08 00:20:00|||||||||262
1625703900000|2021-07-08 00:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|313
1625704200000|2021-07-08 00:30:00|||||||||38
1625704500000|2021-07-08 00:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|711
1625704800000|2021-07-08 00:40:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1514
1625705100000|2021-07-08 00:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|592
1625705400000|2021-07-08 00:50:00|||||||||165
1625705700000|2021-07-08 00:55:00|||||||||128
1625706000000|2021-07-08 01:00:00|||||||||333
1625706300000|2021-07-08 01:05:00|||||||||544
1625706600000|2021-07-08 01:10:00|||||||||16
1625706900000|2021-07-08 01:15:00|||||||||215
1625707200000|2021-07-08 01:20:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1303
1625707500000|2021-07-08 01:25:00|||||||||53
1625707800000|2021-07-08 01:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|505
1625708100000|2021-07-08 01:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|233
1625708400000|2021-07-08 01:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|642
1625708700000|2021-07-08 01:45:00|||||||||45
1625709000000|2021-07-08 01:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|185
1625709300000|2021-07-08 01:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|301
1625709600000|2021-07-08 02:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|793
1625709900000|2021-07-08 02:05:00|12392|12390|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|1432
1625710200000|2021-07-08 02:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|464
1625710500000|2021-07-08 02:15:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|6592
1625710800000|2021-07-08 02:20:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1507
1625711100000|2021-07-08 02:25:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|245
1625711400000|2021-07-08 02:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|212
1625711700000|2021-07-08 02:35:00|||||||||269
1625712000000|2021-07-08 02:40:00|12389.7|12387.7|12390.1|12388.1|12390.1|12388.1|12389.7|12387.7|482
1625712300000|2021-07-08 02:45:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|82
1625712600000|2021-07-08 02:50:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|40
1625712900000|2021-07-08 02:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|117
1625713200000|2021-07-08 03:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|74
1625713500000|2021-07-08 03:05:00|||||||||123
1625713800000|2021-07-08 03:10:00|||||||||35
1625714100000|2021-07-08 03:15:00|||||||||96
1625714400000|2021-07-08 03:20:00|||||||||7
1625714700000|2021-07-08 03:25:00|12390.8|12388.8|12390.5|12388.5|12390.8|12388.8|12390.5|12388.5|26
1625715000000|2021-07-08 03:30:00|||||||||18
1625715300000|2021-07-08 03:35:00|||||||||22
1625715600000|2021-07-08 03:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|350
1625715900000|2021-07-08 03:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|97
1625716200000|2021-07-08 03:50:00|||||||||27
1625716500000|2021-07-08 03:55:00|||||||||11
1625716800000|2021-07-08 04:00:00|||||||||169
1625717100000|2021-07-08 04:05:00|||||||||39
1625717400000|2021-07-08 04:10:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|100
1625717700000|2021-07-08 04:15:00|||||||||113
1625718000000|2021-07-08 04:20:00|||||||||13
1625718300000|2021-07-08 04:25:00|||||||||18
1625718600000|2021-07-08 04:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|705
1625718900000|2021-07-08 04:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|314
1625719200000|2021-07-08 04:40:00|||||||||7
1625719500000|2021-07-08 04:45:00|||||||||5
1625719800000|2021-07-08 04:50:00|||||||||5
1625720100000|2021-07-08 04:55:00|||||||||43
1625720400000|2021-07-08 05:00:00|||||||||57
1625720700000|2021-07-08 05:05:00|||||||||24
1625721000000|2021-07-08 05:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|305
1625721300000|2021-07-08 05:15:00|12392|12390|12392|12390|12392|12390|12392|12390|277
1625721600000|2021-07-08 05:20:00|||||||||17
1625721900000|2021-07-08 05:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|426
1625722200000|2021-07-08 05:30:00|||||||||204
1625722500000|2021-07-08 05:35:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|435
1625722800000|2021-07-08 05:40:00|12392.4|12390.4|12393.6|12391.6|12393.6|12391.6|12392|12390|1066
1625723100000|2021-07-08 05:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|394
1625723400000|2021-07-08 05:50:00|||||||||118
1625723700000|2021-07-08 05:55:00|12392|12390|12392|12390|12392|12390|12392|12390|268
1625724000000|2021-07-08 06:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|1475
1625724300000|2021-07-08 06:05:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|270
1625724600000|2021-07-08 06:10:00|12393.6|12391.6|12397.5|12395.5|12399|12397|12393.6|12391.6|3318
1625724900000|2021-07-08 06:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1521
1625725200000|2021-07-08 06:20:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|1527
1625725500000|2021-07-08 06:25:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|423
1625725800000|2021-07-08 06:30:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1153
1625726100000|2021-07-08 06:35:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2630
1625726400000|2021-07-08 06:40:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2858
1625726700000|2021-07-08 06:45:00|12400.6|12398.6|12400.6|12398.6|12403|12401|12400.6|12398.6|6447
1625727000000|2021-07-08 06:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2413
1625727300000|2021-07-08 06:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1316
1625727600000|2021-07-08 07:00:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12400.6|12398.6|2633
1625727900000|2021-07-08 07:05:00|12403.7|12401.7|12403|12401|12405.3|12403.3|12402.2|12400.2|2143
1625728200000|2021-07-08 07:10:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12401.4|12399.4|2275
1625728500000|2021-07-08 07:15:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2639
1625728800000|2021-07-08 07:20:00|12401.4|12399.4|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|1166
1625729100000|2021-07-08 07:25:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2325
1625729400000|2021-07-08 07:30:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1289
1625729700000|2021-07-08 07:35:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|819
1625730000000|2021-07-08 07:40:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|1359
1625730300000|2021-07-08 07:45:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2625
1625730600000|2021-07-08 07:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|968
1625730900000|2021-07-08 07:55:00|12400.2|12398.2|12400.6|12398.6|12402.2|12400.2|12400.2|12398.2|1233
1625731200000|2021-07-08 08:00:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|1514
1625731500000|2021-07-08 08:05:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1182
1625731800000|2021-07-08 08:10:00|12403.7|12401.7|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|1658
1625732100000|2021-07-08 08:15:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|720
1625732400000|2021-07-08 08:20:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12404.5|12402.5|1804
1625732700000|2021-07-08 08:25:00|12406.1|12404.1|12409.2|12407.2|12410|12408|12406.1|12404.1|4015
1625733000000|2021-07-08 08:30:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1539
1625733300000|2021-07-08 08:35:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|2305
1625733600000|2021-07-08 08:40:00|12411.5|12409.5|12409.2|12407.2|12411.5|12409.5|12408.4|12406.4|2197
1625733900000|2021-07-08 08:45:00|12410|12408|12411.5|12409.5|12411.5|12409.5|12410|12408|860
1625734200000|2021-07-08 08:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|760
1625734500000|2021-07-08 08:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|822
1625734800000|2021-07-08 09:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|594
1625735100000|2021-07-08 09:05:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|527
1625735400000|2021-07-08 09:10:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|725
1625735700000|2021-07-08 09:15:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|2112
1625736000000|2021-07-08 09:20:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1835
1625736300000|2021-07-08 09:25:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|985
1625736600000|2021-07-08 09:30:00|12408.8|12406.8|12407.6|12405.6|12408.8|12406.8|12407.6|12405.6|1130
1625736900000|2021-07-08 09:35:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1033
1625737200000|2021-07-08 09:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|378
1625737500000|2021-07-08 09:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|368
1625737800000|2021-07-08 09:50:00|12410|12408|12411.5|12409.5|12411.5|12409.5|12410|12408|1083
1625738100000|2021-07-08 09:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|603
1625738400000|2021-07-08 10:00:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|615
1625738700000|2021-07-08 10:05:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|951
1625739000000|2021-07-08 10:10:00|12411.5|12409.5|12414.7|12412.7|12414.7|12412.7|12410.8|12408.8|1586
1625739300000|2021-07-08 10:15:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1584
1625739600000|2021-07-08 10:20:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1158
1625739900000|2021-07-08 10:25:00|12414.7|12412.7|12415.1|12413.1|12415.5|12413.5|12413.9|12411.9|826
1625740200000|2021-07-08 10:30:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1578
1625740500000|2021-07-08 10:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|934
1625740800000|2021-07-08 10:40:00|12414.7|12412.7|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2281
1625741100000|2021-07-08 10:45:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2695
1625741400000|2021-07-08 10:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|3065
1625741700000|2021-07-08 10:55:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|2904
1625742000000|2021-07-08 11:00:00|12417|12415|12413.9|12411.9|12417|12415|12413.1|12411.1|2574
1625742300000|2021-07-08 11:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1451
1625742600000|2021-07-08 11:10:00|12413.5|12411.5|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1745
1625742900000|2021-07-08 11:15:00|12412.7|12410.7|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2303
1625743200000|2021-07-08 11:20:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12410|12408|1689
1625743500000|2021-07-08 11:25:00|12410.8|12408.8|12407.6|12405.6|12410.8|12408.8|12407.6|12405.6|4129
1625743800000|2021-07-08 11:30:00|12408.4|12406.4|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|2826
1625744100000|2021-07-08 11:35:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|2943
1625744400000|2021-07-08 11:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|3749
1625744700000|2021-07-08 11:45:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|1352
1625745000000|2021-07-08 11:50:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12407.6|12405.6|1690
1625745300000|2021-07-08 11:55:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|839
1625745600000|2021-07-08 12:00:00|12410|12408|12409.2|12407.2|12410|12408|12407.6|12405.6|2408
1625745900000|2021-07-08 12:05:00|12408.4|12406.4|12407.6|12405.6|12410|12408|12406.9|12404.9|2587
1625746200000|2021-07-08 12:10:00|12407.3|12405.3|12404.5|12402.5|12407.3|12405.3|12403.7|12401.7|3623
1625746500000|2021-07-08 12:15:00|12405.3|12403.3|12406.9|12404.9|12408.4|12406.4|12404.5|12402.5|3887
1625746800000|2021-07-08 12:20:00|12407.3|12405.3|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2942
1625747100000|2021-07-08 12:25:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2306
1625747400000|2021-07-08 12:30:00|12409.2|12407.2|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|2979
1625747700000|2021-07-08 12:35:00|12411.5|12409.5|12409.2|12407.2|12413.1|12411.1|12408.4|12406.4|2894
1625748000000|2021-07-08 12:40:00|12410|12408|12405.3|12403.3|12410|12408|12404.5|12402.5|4703
1625748300000|2021-07-08 12:45:00|12406.1|12404.1|12404.5|12402.5|12407.6|12405.6|12403|12401|3436
1625748600000|2021-07-08 12:50:00|12405.3|12403.3|12406.1|12404.1|12408.4|12406.4|12404.5|12402.5|2691
1625748900000|2021-07-08 12:55:00|12406.9|12404.9|12403.7|12401.7|12406.9|12404.9|12403.7|12401.7|5944
1625749200000|2021-07-08 13:00:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|5319
1625749500000|2021-07-08 13:05:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|5825
1625749800000|2021-07-08 13:10:00|12402.2|12400.2|12405.3|12403.3|12405.3|12403.3|12400.6|12398.6|5749
1625750100000|2021-07-08 13:15:00|12406.1|12404.1|12408.4|12406.4|12410|12408|12405.3|12403.3|5731
1625750400000|2021-07-08 13:20:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12404.5|12402.5|2454
1625750700000|2021-07-08 13:25:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|3524
1625751000000|2021-07-08 13:30:00|12404.5|12402.5|12403|12401|12406.1|12404.1|12402.2|12400.2|4184
1625751300000|2021-07-08 13:35:00|12402.2|12400.2|12407.6|12405.6|12407.6|12405.6|12402.2|12400.2|7644
1625751600000|2021-07-08 13:40:00|12408.4|12406.4|12410|12408|12410.8|12408.8|12407.6|12405.6|4273
1625751900000|2021-07-08 13:45:00|12410.8|12408.8|12412.3|12410.3|12413.9|12411.9|12410.8|12408.8|10813
1625752200000|2021-07-08 13:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|3957
1625752500000|2021-07-08 13:55:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|4412
1625752800000|2021-07-08 14:00:00|12413.9|12411.9|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|4280
1625753100000|2021-07-08 14:05:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|4402
1625753400000|2021-07-08 14:10:00|12411.5|12409.5|12413.9|12411.9|12413.9|12411.9|12410.8|12408.8|6358
1625753700000|2021-07-08 14:15:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|2930
1625754000000|2021-07-08 14:20:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3468
1625754300000|2021-07-08 14:25:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5930
1625754600000|2021-07-08 14:30:00|12416.2|12414.2|12418.6|12416.6|12419|12417|12415.5|12413.5|4120
1625754900000|2021-07-08 14:35:00|12417.8|12415.8|12420.1|12418.1|12420.9|12418.9|12417|12415|6940
1625755200000|2021-07-08 14:40:00|12420.9|12418.9|12420.9|12418.9|12424|12422|12420.1|12418.1|10036
1625755500000|2021-07-08 14:45:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|4325
1625755800000|2021-07-08 14:50:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2563
1625756100000|2021-07-08 14:55:00|12420.1|12418.1|12420.1|12418.1|12421.7|12419.7|12419.4|12417.4|2724
1625756400000|2021-07-08 15:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|3379
1625756700000|2021-07-08 15:05:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|1609
1625757000000|2021-07-08 15:10:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12416.2|12414.2|3261
1625757300000|2021-07-08 15:15:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|3517
1625757600000|2021-07-08 15:20:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|5116
1625757900000|2021-07-08 15:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|4990
1625758200000|2021-07-08 15:30:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|2323
1625758500000|2021-07-08 15:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1974
1625758800000|2021-07-08 15:40:00|12413.1|12411.1|12414.7|12412.7|12415.1|12413.1|12413.1|12411.1|6048
1625759100000|2021-07-08 15:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1668
1625759400000|2021-07-08 15:50:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2661
1625759700000|2021-07-08 15:55:00|12413.9|12411.9|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2222
1625760000000|2021-07-08 16:00:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1198
1625760300000|2021-07-08 16:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2437
1625760600000|2021-07-08 16:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1440
1625760900000|2021-07-08 16:15:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1320
1625761200000|2021-07-08 16:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|814
1625761500000|2021-07-08 16:25:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2716
1625761800000|2021-07-08 16:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1934
1625762100000|2021-07-08 16:35:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1726
1625762400000|2021-07-08 16:40:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1314
1625762700000|2021-07-08 16:45:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1727
1625763000000|2021-07-08 16:50:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1168
1625763300000|2021-07-08 16:55:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1148
1625763600000|2021-07-08 17:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1077
1625763900000|2021-07-08 17:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|985
1625764200000|2021-07-08 17:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|1230
1625764500000|2021-07-08 17:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1014
1625764800000|2021-07-08 17:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|603
1625765100000|2021-07-08 17:25:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|931
1625765400000|2021-07-08 17:30:00|||||||||750
1625765700000|2021-07-08 17:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|101
1625766000000|2021-07-08 17:40:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|989
1625766300000|2021-07-08 17:45:00|||||||||1273
1625766600000|2021-07-08 17:50:00|12417|12415|12417|12415|12417|12415|12417|12415|1389
1625766900000|2021-07-08 17:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1369
1625767200000|2021-07-08 18:00:00|12417|12415|12417|12415|12417|12415|12417|12415|256
1625767500000|2021-07-08 18:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|679
1625767800000|2021-07-08 18:10:00|||||||||599
1625768100000|2021-07-08 18:15:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|2818
1625768400000|2021-07-08 18:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|3789
1625768700000|2021-07-08 18:25:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1040
1625769000000|2021-07-08 18:30:00|12417|12415|12417|12415|12417|12415|12417|12415|793
1625769300000|2021-07-08 18:35:00|12416.2|12414.2|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|2567
1625769600000|2021-07-08 18:40:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2508
1625769900000|2021-07-08 18:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|670
1625770200000|2021-07-08 18:50:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|7781
1625770500000|2021-07-08 18:55:00|12416.6|12414.6|12418.6|12416.6|12419|12417|12416.2|12414.2|4742
1625770800000|2021-07-08 19:00:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3320
1625771100000|2021-07-08 19:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1332
1625771400000|2021-07-08 19:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2732
1625771700000|2021-07-08 19:15:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|2236
1625772000000|2021-07-08 19:20:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1905
1625772300000|2021-07-08 19:25:00|||||||||440
1625772600000|2021-07-08 19:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|2545
1625772900000|2021-07-08 19:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|2250
1625773200000|2021-07-08 19:40:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1319
1625773500000|2021-07-08 19:45:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|196
1625773800000|2021-07-08 19:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1716
1625774100000|2021-07-08 19:55:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|3199
1625774400000|2021-07-08 20:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2329
1625774700000|2021-07-08 20:05:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1201
1625775000000|2021-07-08 20:10:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|899
1625775300000|2021-07-08 20:15:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|1057
1625775600000|2021-07-08 20:20:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2193
1625775900000|2021-07-08 20:25:00|||||||||259
1625776200000|2021-07-08 20:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|396
1625776500000|2021-07-08 20:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|756
1625776800000|2021-07-08 20:40:00|||||||||1503
1625777100000|2021-07-08 20:45:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1689
1625777400000|2021-07-08 20:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|541
1625777700000|2021-07-08 20:55:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2584
1625781600000|2021-07-08 22:00:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|478
1625781900000|2021-07-08 22:05:00|||||||||7
1625782200000|2021-07-08 22:10:00|||||||||1
1625782800000|2021-07-08 22:20:00|||||||||50
1625783100000|2021-07-08 22:25:00|||||||||26
1625783400000|2021-07-08 22:30:00|||||||||2
1625783700000|2021-07-08 22:35:00|||||||||13
1625784000000|2021-07-08 22:40:00|||||||||23
1625784300000|2021-07-08 22:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|27
1625784600000|2021-07-08 22:50:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|178
1625784900000|2021-07-08 22:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|198
1625785200000|2021-07-08 23:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|72
1625785500000|2021-07-08 23:05:00|||||||||182
1625785800000|2021-07-08 23:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|46
1625786100000|2021-07-08 23:15:00|||||||||18
1625786400000|2021-07-08 23:20:00|||||||||185
1625786700000|2021-07-08 23:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|164
1625787000000|2021-07-08 23:30:00|||||||||154
1625787300000|2021-07-08 23:35:00|||||||||16
1625787600000|2021-07-08 23:40:00|||||||||57
1625787900000|2021-07-08 23:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1804
1625788200000|2021-07-08 23:50:00|||||||||48
1625788500000|2021-07-08 23:55:00|||||||||20
1625788800000|2021-07-09 00:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|575
1625789100000|2021-07-09 00:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|906
1625789400000|2021-07-09 00:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|296
1625789700000|2021-07-09 00:15:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|1685
1625790000000|2021-07-09 00:20:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|885
1625790300000|2021-07-09 00:25:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|1195
1625790600000|2021-07-09 00:30:00|||||||||699
1625790900000|2021-07-09 00:35:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|6616
1625791200000|2021-07-09 00:40:00|||||||||198
1625791500000|2021-07-09 00:45:00|||||||||515
1625791800000|2021-07-09 00:50:00|12406.1|12404.1|12406.9|12404.9|12407.3|12405.3|12406.1|12404.1|680
1625792100000|2021-07-09 00:55:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|550
1625792400000|2021-07-09 01:00:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|285
1625792700000|2021-07-09 01:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|979
1625793000000|2021-07-09 01:10:00|12406.1|12404.1|12405.7|12403.7|12406.1|12404.1|12405.3|12403.3|421
1625793300000|2021-07-09 01:15:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|591
1625793600000|2021-07-09 01:20:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|32
1625793900000|2021-07-09 01:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|658
1625794200000|2021-07-09 01:30:00|12406.9|12404.9|12407.3|12405.3|12407.6|12405.6|12406.9|12404.9|236
1625794500000|2021-07-09 01:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|152
1625794800000|2021-07-09 01:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|326
1625795100000|2021-07-09 01:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|228
1625795400000|2021-07-09 01:50:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|607
1625795700000|2021-07-09 01:55:00|||||||||68
1625796000000|2021-07-09 02:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|167
1625796300000|2021-07-09 02:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|709
1625796600000|2021-07-09 02:10:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|129
1625796900000|2021-07-09 02:15:00|||||||||27
1625797200000|2021-07-09 02:20:00|||||||||40
1625797500000|2021-07-09 02:25:00|||||||||50
1625797800000|2021-07-09 02:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|347
1625798100000|2021-07-09 02:35:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|63
1625798400000|2021-07-09 02:40:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|195
1625798700000|2021-07-09 02:45:00|||||||||17
1625799000000|2021-07-09 02:50:00|||||||||15
1625799300000|2021-07-09 02:55:00|||||||||25
1625799600000|2021-07-09 03:00:00|||||||||87
1625799900000|2021-07-09 03:05:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|172
1625800200000|2021-07-09 03:10:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|620
1625800500000|2021-07-09 03:15:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|296
1625800800000|2021-07-09 03:20:00|||||||||11
1625801100000|2021-07-09 03:25:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|49
1625801400000|2021-07-09 03:30:00|||||||||19
1625801700000|2021-07-09 03:35:00|||||||||12
1625802000000|2021-07-09 03:40:00|||||||||39
1625802300000|2021-07-09 03:45:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|610
1625802600000|2021-07-09 03:50:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|294
1625802900000|2021-07-09 03:55:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|649
1625803200000|2021-07-09 04:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|497
1625803500000|2021-07-09 04:05:00|12403|12401|12399|12397|12403|12401|12399|12397|1729
1625803800000|2021-07-09 04:10:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1316
1625804100000|2021-07-09 04:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|915
1625804400000|2021-07-09 04:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|792
1625804700000|2021-07-09 04:25:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1374
1625805000000|2021-07-09 04:30:00|12401|12399|12403|12401|12403|12401|12401|12399|665
1625805300000|2021-07-09 04:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|316
1625805600000|2021-07-09 04:40:00|||||||||6
1625805900000|2021-07-09 04:45:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|316
1625806200000|2021-07-09 04:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|892
1625806500000|2021-07-09 04:55:00|12401.8|12399.8|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|348
1625806800000|2021-07-09 05:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|508
1625807100000|2021-07-09 05:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|872
1625807400000|2021-07-09 05:10:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|829
1625807700000|2021-07-09 05:15:00|12403.7|12401.7|12403.7|12401.7|12405.3|12403.3|12403|12401|714
1625808000000|2021-07-09 05:20:00|12404.1|12402.1|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|181
1625808300000|2021-07-09 05:25:00|||||||||49
1625808600000|2021-07-09 05:30:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|796
1625808900000|2021-07-09 05:35:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|152
1625809200000|2021-07-09 05:40:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1089
1625809500000|2021-07-09 05:45:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|185
1625809800000|2021-07-09 05:50:00|12405.3|12403.3|12405.7|12403.7|12406.1|12404.1|12404.5|12402.5|498
1625810100000|2021-07-09 05:55:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|576
1625810400000|2021-07-09 06:00:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2493
1625810700000|2021-07-09 06:05:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|1316
1625811000000|2021-07-09 06:10:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|531
1625811300000|2021-07-09 06:15:00|12407.6|12405.6|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|682
1625811600000|2021-07-09 06:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|716
1625811900000|2021-07-09 06:25:00|12405.3|12403.3|12403.7|12401.7|12406.1|12404.1|12403.7|12401.7|829
1625812200000|2021-07-09 06:30:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|1015
1625812500000|2021-07-09 06:35:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|732
1625812800000|2021-07-09 06:40:00|12403|12401|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|2200
1625813100000|2021-07-09 06:45:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|538
1625813400000|2021-07-09 06:50:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|1217
1625813700000|2021-07-09 06:55:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12401.4|12399.4|3093
1625814000000|2021-07-09 07:00:00|12403|12401|12403|12401|12403|12401|12401.4|12399.4|1538
1625814300000|2021-07-09 07:05:00|12403.7|12401.7|12406.1|12404.1|12406.9|12404.9|12403.7|12401.7|1972
1625814600000|2021-07-09 07:10:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|1305
1625814900000|2021-07-09 07:15:00|12405.7|12403.7|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|944
1625815200000|2021-07-09 07:20:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403|12401|798
1625815500000|2021-07-09 07:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2255
1625815800000|2021-07-09 07:30:00|12404.5|12402.5|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|670
1625816100000|2021-07-09 07:35:00|12404.1|12402.1|12403.7|12401.7|12404.5|12402.5|12403|12401|435
1625816400000|2021-07-09 07:40:00|12403|12401|12404.5|12402.5|12405.3|12403.3|12403|12401|718
1625816700000|2021-07-09 07:45:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403|12401|448
1625817000000|2021-07-09 07:50:00|12403|12401|12403.7|12401.7|12405.3|12403.3|12403|12401|822
1625817300000|2021-07-09 07:55:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|717
1625817600000|2021-07-09 08:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|979
1625817900000|2021-07-09 08:05:00|12403.7|12401.7|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|709
1625818200000|2021-07-09 08:10:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|679
1625818500000|2021-07-09 08:15:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|368
1625818800000|2021-07-09 08:20:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|570
1625819100000|2021-07-09 08:25:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|452
1625819400000|2021-07-09 08:30:00|12403.3|12401.3|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2010
1625819700000|2021-07-09 08:35:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|469
1625820000000|2021-07-09 08:40:00|||||||||506
1625820300000|2021-07-09 08:45:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403|12401|1061
1625820600000|2021-07-09 08:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1040
1625820900000|2021-07-09 08:55:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|2050
1625821200000|2021-07-09 09:00:00|12403|12401|12404.5|12402.5|12405.3|12403.3|12403|12401|406
1625821500000|2021-07-09 09:05:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|296
1625821800000|2021-07-09 09:10:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|462
1625822100000|2021-07-09 09:15:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|234
1625822400000|2021-07-09 09:20:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|725
1625822700000|2021-07-09 09:25:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|852
1625823000000|2021-07-09 09:30:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|621
1625823300000|2021-07-09 09:35:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2356
1625823600000|2021-07-09 09:40:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|607
1625823900000|2021-07-09 09:45:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|2290
1625824200000|2021-07-09 09:50:00|12403|12401|12400.6|12398.6|12403|12401|12399.8|12397.8|1137
1625824500000|2021-07-09 09:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|769
1625824800000|2021-07-09 10:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2700
1625825100000|2021-07-09 10:05:00|12402.2|12400.2|12401.8|12399.8|12402.2|12400.2|12401.4|12399.4|1644
1625825400000|2021-07-09 10:10:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|674
1625825700000|2021-07-09 10:15:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|186
1625826000000|2021-07-09 10:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|1821
1625826300000|2021-07-09 10:25:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|183
1625826600000|2021-07-09 10:30:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|307
1625826900000|2021-07-09 10:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|651
1625827200000|2021-07-09 10:40:00|||||||||194
1625827500000|2021-07-09 10:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|699
1625827800000|2021-07-09 10:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|241
1625828100000|2021-07-09 10:55:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|500
1625828400000|2021-07-09 11:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|915
1625828700000|2021-07-09 11:05:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1353
1625829000000|2021-07-09 11:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|703
1625829300000|2021-07-09 11:15:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|661
1625829600000|2021-07-09 11:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|461
1625829900000|2021-07-09 11:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|936
1625830200000|2021-07-09 11:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|616
1625830500000|2021-07-09 11:35:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399|12397|2177
1625830800000|2021-07-09 11:40:00|12399|12397|12396.7|12394.7|12399|12397|12396.7|12394.7|1060
1625831100000|2021-07-09 11:45:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|2027
1625831400000|2021-07-09 11:50:00|12398.3|12396.3|12400.6|12398.6|12401.4|12399.4|12398.3|12396.3|2180
1625831700000|2021-07-09 11:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|12528
1625832000000|2021-07-09 12:00:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|8223
1625832300000|2021-07-09 12:05:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3259
1625832600000|2021-07-09 12:10:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|2565
1625832900000|2021-07-09 12:15:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3714
1625833200000|2021-07-09 12:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|5353
1625833500000|2021-07-09 12:25:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1867
1625833800000|2021-07-09 12:30:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|2918
1625834100000|2021-07-09 12:35:00|12405.3|12403.3|12403|12401|12405.3|12403.3|12402.2|12400.2|3925
1625834400000|2021-07-09 12:40:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|4080
1625834700000|2021-07-09 12:45:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1377
1625835000000|2021-07-09 12:50:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1125
1625835300000|2021-07-09 12:55:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|1548
1625835600000|2021-07-09 13:00:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|4393
1625835900000|2021-07-09 13:05:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1092
1625836200000|2021-07-09 13:10:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|822
1625836500000|2021-07-09 13:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1576
1625836800000|2021-07-09 13:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|3203
1625837100000|2021-07-09 13:25:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1313
1625837400000|2021-07-09 13:30:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|2498
1625837700000|2021-07-09 13:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1935
1625838000000|2021-07-09 13:40:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|4696
1625838300000|2021-07-09 13:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3881
1625838600000|2021-07-09 13:50:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|4069
1625838900000|2021-07-09 13:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|4275
1625839200000|2021-07-09 14:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|5509
1625839500000|2021-07-09 14:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|2358
1625839800000|2021-07-09 14:10:00|12394.8|12392.8|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|3160
1625840100000|2021-07-09 14:15:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|4010
1625840400000|2021-07-09 14:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|243
1625840700000|2021-07-09 14:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1409
1625841000000|2021-07-09 14:30:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|2292
1625841300000|2021-07-09 14:35:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|5404
1625841600000|2021-07-09 14:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|3096
1625841900000|2021-07-09 14:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1038
1625842200000|2021-07-09 14:50:00|||||||||217
1625842500000|2021-07-09 14:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1575
1625842800000|2021-07-09 15:00:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1429
1625843100000|2021-07-09 15:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1752
1625843400000|2021-07-09 15:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1280
1625843700000|2021-07-09 15:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1236
1625844000000|2021-07-09 15:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|3027
1625844300000|2021-07-09 15:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|609
1625844600000|2021-07-09 15:30:00|||||||||324
1625844900000|2021-07-09 15:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2026
1625845200000|2021-07-09 15:40:00|||||||||320
1625845500000|2021-07-09 15:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1136
1625845800000|2021-07-09 15:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1259
1625846100000|2021-07-09 15:55:00|12399|12397|12399|12397|12399|12397|12399|12397|372
1625846400000|2021-07-09 16:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2360
1625846700000|2021-07-09 16:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|934
1625847000000|2021-07-09 16:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1892
1625847300000|2021-07-09 16:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|637
1625847600000|2021-07-09 16:20:00|||||||||1530
1625847900000|2021-07-09 16:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|925
1625848200000|2021-07-09 16:30:00|||||||||533
1625848500000|2021-07-09 16:35:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1882
1625848800000|2021-07-09 16:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|471
1625849100000|2021-07-09 16:45:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2056
1625849400000|2021-07-09 16:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|592
1625849700000|2021-07-09 16:55:00|||||||||879
1625850000000|2021-07-09 17:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1164
1625850300000|2021-07-09 17:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1580
1625850600000|2021-07-09 17:10:00|||||||||750
1625850900000|2021-07-09 17:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1846
1625851200000|2021-07-09 17:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1747
1625851500000|2021-07-09 17:25:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|2029
1625851800000|2021-07-09 17:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1302
1625852100000|2021-07-09 17:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2551
1625852400000|2021-07-09 17:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|887
1625852700000|2021-07-09 17:45:00|||||||||496
1625853000000|2021-07-09 17:50:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|836
1625853300000|2021-07-09 17:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|696
1625853600000|2021-07-09 18:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1564
1625853900000|2021-07-09 18:05:00|12394.4|12392.4|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1338
1625854200000|2021-07-09 18:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1923
1625854500000|2021-07-09 18:15:00|12395.9|12393.9|12394.8|12392.8|12395.9|12393.9|12394.8|12392.8|2163
1625854800000|2021-07-09 18:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|877
1625855100000|2021-07-09 18:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1043
1625855400000|2021-07-09 18:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|725
1625855700000|2021-07-09 18:35:00|||||||||271
1625856000000|2021-07-09 18:40:00|||||||||415
1625856300000|2021-07-09 18:45:00|||||||||532
1625856600000|2021-07-09 18:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2280
1625856900000|2021-07-09 18:55:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|5504
1625857200000|2021-07-09 19:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|3224
1625857500000|2021-07-09 19:05:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|3932
1625857800000|2021-07-09 19:10:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|408
1625858100000|2021-07-09 19:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2940
1625858400000|2021-07-09 19:20:00|12394|12392|12392.8|12390.8|12394|12392|12392.8|12390.8|3281
1625858700000|2021-07-09 19:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1215
1625859000000|2021-07-09 19:30:00|||||||||695
1625859300000|2021-07-09 19:35:00|||||||||236
1625859600000|2021-07-09 19:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|383
1625859900000|2021-07-09 19:45:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1767
1625860200000|2021-07-09 19:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1037
1625860500000|2021-07-09 19:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|7524
1625860800000|2021-07-09 20:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2091
1625861100000|2021-07-09 20:05:00|||||||||52
1625861400000|2021-07-09 20:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|415
1625861700000|2021-07-09 20:15:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2441
1625862000000|2021-07-09 20:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1039
1625862300000|2021-07-09 20:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|4798
1625862600000|2021-07-09 20:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1008
1625862900000|2021-07-09 20:35:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|624
1625863200000|2021-07-09 20:40:00|||||||||1079
1625863500000|2021-07-09 20:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|966
1625863800000|2021-07-09 20:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|808
1625864100000|2021-07-09 20:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|888
1626040800000|2021-07-11 22:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|100
1626041100000|2021-07-11 22:05:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|124
1626041400000|2021-07-11 22:10:00|||||||||4
1626041700000|2021-07-11 22:15:00|||||||||12
1626042000000|2021-07-11 22:20:00|12393.2|12391.2|12393.2|12391.2|12393.6|12391.6|12392.8|12390.8|76
1626042300000|2021-07-11 22:25:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|21
1626042600000|2021-07-11 22:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|109
1626042900000|2021-07-11 22:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|30
1626043200000|2021-07-11 22:40:00|||||||||23
1626043500000|2021-07-11 22:45:00|||||||||4
1626043800000|2021-07-11 22:50:00|||||||||9
1626044100000|2021-07-11 22:55:00|||||||||11
1626044400000|2021-07-11 23:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|15
1626044700000|2021-07-11 23:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|31
1626045000000|2021-07-11 23:10:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|499
1626045300000|2021-07-11 23:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|404
1626045600000|2021-07-11 23:20:00|||||||||113
1626045900000|2021-07-11 23:25:00|||||||||16
1626046200000|2021-07-11 23:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|182
1626046500000|2021-07-11 23:35:00|||||||||5
1626046800000|2021-07-11 23:40:00|||||||||201
1626047100000|2021-07-11 23:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|248
1626047400000|2021-07-11 23:50:00|||||||||8
1626047700000|2021-07-11 23:55:00|||||||||5
1626048000000|2021-07-12 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|513
1626048300000|2021-07-12 00:05:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.5|12393.5|249
1626048600000|2021-07-12 00:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|279
1626048900000|2021-07-12 00:15:00|||||||||31
1626049200000|2021-07-12 00:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|348
1626049500000|2021-07-12 00:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|219
1626049800000|2021-07-12 00:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|204
1626050100000|2021-07-12 00:35:00|12397.1|12395.1|12396.7|12394.7|12397.1|12395.1|12396.7|12394.7|46
1626050400000|2021-07-12 00:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|231
1626050700000|2021-07-12 00:45:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|88
1626051000000|2021-07-12 00:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|140
1626051300000|2021-07-12 00:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|85
1626051600000|2021-07-12 01:00:00|||||||||258
1626051900000|2021-07-12 01:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|211
1626052200000|2021-07-12 01:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|99
1626052500000|2021-07-12 01:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|164
1626052800000|2021-07-12 01:20:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|470
1626053100000|2021-07-12 01:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|322
1626053400000|2021-07-12 01:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|228
1626053700000|2021-07-12 01:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|114
1626054000000|2021-07-12 01:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|319
1626054300000|2021-07-12 01:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|579
1626054600000|2021-07-12 01:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|802
1626054900000|2021-07-12 01:55:00|||||||||206
1626055200000|2021-07-12 02:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|637
1626055500000|2021-07-12 02:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|360
1626055800000|2021-07-12 02:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|507
1626056100000|2021-07-12 02:15:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|251
1626056400000|2021-07-12 02:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|92
1626056700000|2021-07-12 02:25:00|||||||||14
1626057000000|2021-07-12 02:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|86
1626057300000|2021-07-12 02:35:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|202
1626057900000|2021-07-12 02:45:00|||||||||125
1626058200000|2021-07-12 02:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|103
1626058500000|2021-07-12 02:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|245
1626058800000|2021-07-12 03:00:00|||||||||91
1626059100000|2021-07-12 03:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|203
1626059400000|2021-07-12 03:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|351
1626059700000|2021-07-12 03:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|62
1626060000000|2021-07-12 03:20:00|||||||||28
1626060600000|2021-07-12 03:30:00|||||||||1
1626060900000|2021-07-12 03:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|874
1626061200000|2021-07-12 03:40:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|138
1626061500000|2021-07-12 03:45:00|||||||||21
1626061800000|2021-07-12 03:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|476
1626062100000|2021-07-12 03:55:00|12395.5|12393.5|12395.5|12393.5|12395.9|12393.9|12395.1|12393.1|267
1626062400000|2021-07-12 04:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|115
1626062700000|2021-07-12 04:05:00|||||||||23
1626063000000|2021-07-12 04:10:00|||||||||85
1626063300000|2021-07-12 04:15:00|||||||||81
1626063600000|2021-07-12 04:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|166
1626063900000|2021-07-12 04:25:00|12396.3|12394.3|12395.9|12393.9|12396.3|12394.3|12395.9|12393.9|25
1626064200000|2021-07-12 04:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|212
1626064500000|2021-07-12 04:35:00|||||||||32
1626064800000|2021-07-12 04:40:00|||||||||346
1626065100000|2021-07-12 04:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|272
1626065400000|2021-07-12 04:50:00|||||||||17
1626065700000|2021-07-12 04:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|80
1626066000000|2021-07-12 05:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|150
1626066300000|2021-07-12 05:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|662
1626066600000|2021-07-12 05:10:00|||||||||15
1626066900000|2021-07-12 05:15:00|||||||||69
1626067200000|2021-07-12 05:20:00|||||||||25
1626067500000|2021-07-12 05:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|158
1626067800000|2021-07-12 05:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|117
1626068100000|2021-07-12 05:35:00|||||||||6
1626068400000|2021-07-12 05:40:00|||||||||5
1626068700000|2021-07-12 05:45:00|||||||||22
1626069000000|2021-07-12 05:50:00|||||||||43
1626069300000|2021-07-12 05:55:00|||||||||13
1626069600000|2021-07-12 06:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|707
1626069900000|2021-07-12 06:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|455
1626070200000|2021-07-12 06:10:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.8|12392.8|712
1626070500000|2021-07-12 06:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|343
1626070800000|2021-07-12 06:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|266
1626071100000|2021-07-12 06:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|334
1626071400000|2021-07-12 06:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|160
1626071700000|2021-07-12 06:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|222
1626072000000|2021-07-12 06:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|274
1626072300000|2021-07-12 06:45:00|||||||||28
1626072600000|2021-07-12 06:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|250
1626072900000|2021-07-12 06:55:00|||||||||45
1626073200000|2021-07-12 07:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1620
1626073500000|2021-07-12 07:05:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|842
1626073800000|2021-07-12 07:10:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1095
1626074100000|2021-07-12 07:15:00|12397.9|12395.9|12399|12397|12399|12397|12397.5|12395.5|828
1626074400000|2021-07-12 07:20:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1304
1626074700000|2021-07-12 07:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|349
1626075000000|2021-07-12 07:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|910
1626075300000|2021-07-12 07:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1691
1626075600000|2021-07-12 07:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|1665
1626075900000|2021-07-12 07:45:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1177
1626076200000|2021-07-12 07:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|559
1626076500000|2021-07-12 07:55:00|12403.3|12401.3|12404.5|12402.5|12404.5|12402.5|12403|12401|563
1626076800000|2021-07-12 08:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|139
1626077100000|2021-07-12 08:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|710
1626077400000|2021-07-12 08:10:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|505
1626077700000|2021-07-12 08:15:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|965
1626078000000|2021-07-12 08:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|612
1626078300000|2021-07-12 08:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|478
1626078600000|2021-07-12 08:30:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|232
1626078900000|2021-07-12 08:35:00|12401.8|12399.8|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|205
1626079200000|2021-07-12 08:40:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|479
1626079500000|2021-07-12 08:45:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|667
1626079800000|2021-07-12 08:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1091
1626080100000|2021-07-12 08:55:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2390
1626080400000|2021-07-12 09:00:00|||||||||77
1626080700000|2021-07-12 09:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1016
1626081000000|2021-07-12 09:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|94
1626081300000|2021-07-12 09:15:00|||||||||425
1626081600000|2021-07-12 09:20:00|12402.6|12400.6|12403|12401|12403.7|12401.7|12402.2|12400.2|1090
1626081900000|2021-07-12 09:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|620
1626082200000|2021-07-12 09:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|821
1626082500000|2021-07-12 09:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|261
1626082800000|2021-07-12 09:40:00|||||||||45
1626083100000|2021-07-12 09:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|838
1626083400000|2021-07-12 09:50:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|367
1626083700000|2021-07-12 09:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|238
1626084000000|2021-07-12 10:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|602
1626084300000|2021-07-12 10:05:00|||||||||431
1626084600000|2021-07-12 10:10:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|962
1626084900000|2021-07-12 10:15:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|930
1626085200000|2021-07-12 10:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|399
1626085500000|2021-07-12 10:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|117
1626085800000|2021-07-12 10:30:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|820
1626086100000|2021-07-12 10:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|477
1626086400000|2021-07-12 10:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|593
1626086700000|2021-07-12 10:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|414
1626087000000|2021-07-12 10:50:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|952
1626087300000|2021-07-12 10:55:00|12397.5|12395.5|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|2288
1626087600000|2021-07-12 11:00:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1333
1626087900000|2021-07-12 11:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|773
1626088200000|2021-07-12 11:10:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1377
1626088500000|2021-07-12 11:15:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|777
1626088800000|2021-07-12 11:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|511
1626089100000|2021-07-12 11:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|296
1626089400000|2021-07-12 11:30:00|||||||||1011
1626089700000|2021-07-12 11:35:00|||||||||351
1626090000000|2021-07-12 11:40:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1142
1626090300000|2021-07-12 11:45:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|671
1626090600000|2021-07-12 11:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|182
1626090900000|2021-07-12 11:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.3|12394.3|466
1626091200000|2021-07-12 12:00:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1745
1626091500000|2021-07-12 12:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1003
1626091800000|2021-07-12 12:10:00|||||||||265
1626092100000|2021-07-12 12:15:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|3905
1626092400000|2021-07-12 12:20:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399|12397|1732
1626092700000|2021-07-12 12:25:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1804
1626093000000|2021-07-12 12:30:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.4|12397.4|1292
1626093300000|2021-07-12 12:35:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|2132
1626093600000|2021-07-12 12:40:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1447
1626093900000|2021-07-12 12:45:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12397.5|12395.5|1875
1626094200000|2021-07-12 12:50:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|1636
1626094500000|2021-07-12 12:55:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1587
1626094800000|2021-07-12 13:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1797
1626095100000|2021-07-12 13:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|722
1626095400000|2021-07-12 13:10:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|1050
1626095700000|2021-07-12 13:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|376
1626096000000|2021-07-12 13:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|833
1626096300000|2021-07-12 13:25:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|3520
1626096600000|2021-07-12 13:30:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|2179
1626096900000|2021-07-12 13:35:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|1799
1626097200000|2021-07-12 13:40:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|4864
1626097500000|2021-07-12 13:45:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|3749
1626097800000|2021-07-12 13:50:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|4286
1626098100000|2021-07-12 13:55:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2347
1626098400000|2021-07-12 14:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2274
1626098700000|2021-07-12 14:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|940
1626099000000|2021-07-12 14:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1937
1626099300000|2021-07-12 14:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|683
1626099600000|2021-07-12 14:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2864
1626099900000|2021-07-12 14:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1039
1626100200000|2021-07-12 14:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1008
1626100500000|2021-07-12 14:35:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|3647
1626100800000|2021-07-12 14:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|934
1626101100000|2021-07-12 14:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|552
1626101400000|2021-07-12 14:50:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|5482
1626101700000|2021-07-12 14:55:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12389.7|12387.7|4785
1626102000000|2021-07-12 15:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2002
1626102300000|2021-07-12 15:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1311
1626102600000|2021-07-12 15:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|2514
1626102900000|2021-07-12 15:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2066
1626103200000|2021-07-12 15:20:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2864
1626103500000|2021-07-12 15:25:00|12387.7|12385.7|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2850
1626103800000|2021-07-12 15:30:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2397
1626104100000|2021-07-12 15:35:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2222
1626104400000|2021-07-12 15:40:00|12384.2|12382.2|12382.6|12380.6|12385|12383|12382.6|12380.6|874
1626104700000|2021-07-12 15:45:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|2947
1626105000000|2021-07-12 15:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1785
1626105300000|2021-07-12 15:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1650
1626105600000|2021-07-12 16:00:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2800
1626105900000|2021-07-12 16:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1466
1626106200000|2021-07-12 16:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|369
1626106500000|2021-07-12 16:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|543
1626106800000|2021-07-12 16:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1365
1626107100000|2021-07-12 16:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2026
1626107400000|2021-07-12 16:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.5|12379.5|2574
1626107700000|2021-07-12 16:35:00|||||||||127
1626108000000|2021-07-12 16:40:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2313
1626108300000|2021-07-12 16:45:00|||||||||447
1626108600000|2021-07-12 16:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1441
1626108900000|2021-07-12 16:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2728
1626109200000|2021-07-12 17:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12381.1|12379.1|4633
1626109500000|2021-07-12 17:05:00|12385|12383|12385|12383|12385|12383|12383.4|12381.4|2582
1626109800000|2021-07-12 17:10:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|1711
1626110100000|2021-07-12 17:15:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|2088
1626110400000|2021-07-12 17:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2618
1626110700000|2021-07-12 17:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3167
1626111000000|2021-07-12 17:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1248
1626111300000|2021-07-12 17:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|656
1626111600000|2021-07-12 17:40:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|3154
1626111900000|2021-07-12 17:45:00|||||||||110
1626112200000|2021-07-12 17:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2331
1626112500000|2021-07-12 17:55:00|||||||||384
1626112800000|2021-07-12 18:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|270
1626113100000|2021-07-12 18:05:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|759
1626113400000|2021-07-12 18:10:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|967
1626113700000|2021-07-12 18:15:00|||||||||102
1626114000000|2021-07-12 18:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|821
1626114300000|2021-07-12 18:25:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1229
1626114600000|2021-07-12 18:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|851
1626114900000|2021-07-12 18:35:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|769
1626115200000|2021-07-12 18:40:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|833
1626115500000|2021-07-12 18:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1183
1626115800000|2021-07-12 18:50:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|985
1626116100000|2021-07-12 18:55:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|3220
1626116400000|2021-07-12 19:00:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2937
1626116700000|2021-07-12 19:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1056
1626117000000|2021-07-12 19:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|422
1626117300000|2021-07-12 19:15:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4106
1626117600000|2021-07-12 19:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|2332
1626117900000|2021-07-12 19:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|920
1626118200000|2021-07-12 19:30:00|||||||||561
1626118500000|2021-07-12 19:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|764
1626118800000|2021-07-12 19:40:00|||||||||320
1626119100000|2021-07-12 19:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2800
1626119400000|2021-07-12 19:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1114
1626119700000|2021-07-12 19:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|4672
1626120000000|2021-07-12 20:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2224
1626120300000|2021-07-12 20:05:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|674
1626120600000|2021-07-12 20:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1317
1626120900000|2021-07-12 20:15:00|||||||||1340
1626121200000|2021-07-12 20:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1160
1626121500000|2021-07-12 20:25:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|1927
1626121800000|2021-07-12 20:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1617
1626122100000|2021-07-12 20:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|418
1626122400000|2021-07-12 20:40:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1426
1626122700000|2021-07-12 20:45:00|||||||||150
1626123000000|2021-07-12 20:50:00|||||||||534
1626123300000|2021-07-12 20:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1710
1626127200000|2021-07-12 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|756
1626128100000|2021-07-12 22:15:00|||||||||3
1626128400000|2021-07-12 22:20:00|||||||||2
1626128700000|2021-07-12 22:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|46
1626129000000|2021-07-12 22:30:00|||||||||40
1626129300000|2021-07-12 22:35:00|||||||||23
1626129600000|2021-07-12 22:40:00|||||||||12
1626129900000|2021-07-12 22:45:00|||||||||146
1626130200000|2021-07-12 22:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|45
1626130500000|2021-07-12 22:55:00|||||||||3
1626130800000|2021-07-12 23:00:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.8|12388.8|125
1626131100000|2021-07-12 23:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|35
1626131400000|2021-07-12 23:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|252
1626131700000|2021-07-12 23:15:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|343
1626132000000|2021-07-12 23:20:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|83
1626132300000|2021-07-12 23:25:00|||||||||18
1626132600000|2021-07-12 23:30:00|||||||||5
1626133200000|2021-07-12 23:40:00|||||||||6
1626133500000|2021-07-12 23:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|240
1626133800000|2021-07-12 23:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|203
1626134100000|2021-07-12 23:55:00|||||||||259
1626134400000|2021-07-13 00:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|144
1626134700000|2021-07-13 00:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|273
1626135000000|2021-07-13 00:10:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12389.7|12387.7|96
1626135300000|2021-07-13 00:15:00|||||||||207
1626135600000|2021-07-13 00:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.1|12388.1|567
1626135900000|2021-07-13 00:25:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|41
1626136200000|2021-07-13 00:30:00|||||||||131
1626136500000|2021-07-13 00:35:00|||||||||3
1626136800000|2021-07-13 00:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|400
1626137100000|2021-07-13 00:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|277
1626137400000|2021-07-13 00:50:00|||||||||43
1626137700000|2021-07-13 00:55:00|||||||||1
1626138000000|2021-07-13 01:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|73
1626138300000|2021-07-13 01:05:00|||||||||200
1626138600000|2021-07-13 01:10:00|||||||||3
1626138900000|2021-07-13 01:15:00|||||||||16
1626139200000|2021-07-13 01:20:00|||||||||10
1626139500000|2021-07-13 01:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|412
1626139800000|2021-07-13 01:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|171
1626140100000|2021-07-13 01:35:00|||||||||2
1626140400000|2021-07-13 01:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|152
1626140700000|2021-07-13 01:45:00|||||||||8
1626141000000|2021-07-13 01:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|220
1626141300000|2021-07-13 01:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|178
1626141600000|2021-07-13 02:00:00|||||||||2
1626141900000|2021-07-13 02:05:00|||||||||507
1626142200000|2021-07-13 02:10:00|||||||||2
1626142500000|2021-07-13 02:15:00|||||||||16
1626142800000|2021-07-13 02:20:00|||||||||2
1626143100000|2021-07-13 02:25:00|||||||||2
1626143700000|2021-07-13 02:35:00|||||||||11
1626144000000|2021-07-13 02:40:00|||||||||11
1626144300000|2021-07-13 02:45:00|||||||||42
1626144600000|2021-07-13 02:50:00|||||||||11
1626144900000|2021-07-13 02:55:00|||||||||3
1626145500000|2021-07-13 03:05:00|||||||||709
1626145800000|2021-07-13 03:10:00|||||||||4
1626146100000|2021-07-13 03:15:00|||||||||10
1626146400000|2021-07-13 03:20:00|||||||||27
1626146700000|2021-07-13 03:25:00|||||||||3
1626147000000|2021-07-13 03:30:00|||||||||185
1626147300000|2021-07-13 03:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|251
1626147600000|2021-07-13 03:40:00|||||||||3
1626147900000|2021-07-13 03:45:00|||||||||20
1626148200000|2021-07-13 03:50:00|||||||||106
1626148500000|2021-07-13 03:55:00|||||||||7
1626149100000|2021-07-13 04:05:00|||||||||112
1626149400000|2021-07-13 04:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|466
1626149700000|2021-07-13 04:15:00|||||||||5
1626150000000|2021-07-13 04:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|1026
1626150300000|2021-07-13 04:25:00|||||||||101
1626151200000|2021-07-13 04:40:00|||||||||100
1626151500000|2021-07-13 04:45:00|||||||||29
1626151800000|2021-07-13 04:50:00|||||||||3
1626152100000|2021-07-13 04:55:00|||||||||5
1626152400000|2021-07-13 05:00:00|||||||||2
1626152700000|2021-07-13 05:05:00|||||||||1
1626153000000|2021-07-13 05:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|321
1626153300000|2021-07-13 05:15:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|146
1626153600000|2021-07-13 05:20:00|||||||||1
1626153900000|2021-07-13 05:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|140
1626154200000|2021-07-13 05:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|727
1626154500000|2021-07-13 05:35:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|117
1626154800000|2021-07-13 05:40:00|||||||||104
1626155100000|2021-07-13 05:45:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|514
1626155400000|2021-07-13 05:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|316
1626155700000|2021-07-13 05:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|792
1626156000000|2021-07-13 06:00:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|445
1626156300000|2021-07-13 06:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|386
1626156600000|2021-07-13 06:10:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|242
1626156900000|2021-07-13 06:15:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|503
1626157200000|2021-07-13 06:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|287
1626157500000|2021-07-13 06:25:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|493
1626157800000|2021-07-13 06:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|707
1626158100000|2021-07-13 06:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|424
1626158400000|2021-07-13 06:40:00|||||||||2
1626158700000|2021-07-13 06:45:00|||||||||19
1626159000000|2021-07-13 06:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|413
1626159300000|2021-07-13 06:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|647
1626159600000|2021-07-13 07:00:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1758
1626159900000|2021-07-13 07:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|57
1626160200000|2021-07-13 07:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|859
1626160500000|2021-07-13 07:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|864
1626160800000|2021-07-13 07:20:00|||||||||264
1626161100000|2021-07-13 07:25:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|580
1626161400000|2021-07-13 07:30:00|12385.4|12383.4|12387.3|12385.3|12388.1|12386.1|12385|12383|1845
1626161700000|2021-07-13 07:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1214
1626162000000|2021-07-13 07:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1066
1626162300000|2021-07-13 07:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|103
1626162600000|2021-07-13 07:50:00|||||||||95
1626162900000|2021-07-13 07:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|659
1626163200000|2021-07-13 08:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385|12383|522
1626163500000|2021-07-13 08:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1209
1626163800000|2021-07-13 08:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|453
1626164100000|2021-07-13 08:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|80
1626164400000|2021-07-13 08:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|246
1626164700000|2021-07-13 08:25:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|862
1626165000000|2021-07-13 08:30:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|424
1626165300000|2021-07-13 08:35:00|12385.8|12383.8|12386.2|12384.2|12386.2|12384.2|12385|12383|700
1626165600000|2021-07-13 08:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|100
1626165900000|2021-07-13 08:45:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12386.2|12384.2|156
1626166200000|2021-07-13 08:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|844
1626166500000|2021-07-13 08:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|2401
1626166800000|2021-07-13 09:00:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12386.2|12384.2|212
1626167100000|2021-07-13 09:05:00|||||||||342
1626167400000|2021-07-13 09:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|969
1626167700000|2021-07-13 09:15:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1304
1626168000000|2021-07-13 09:20:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|512
1626168300000|2021-07-13 09:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|455
1626168600000|2021-07-13 09:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|922
1626168900000|2021-07-13 09:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|374
1626169200000|2021-07-13 09:40:00|||||||||124
1626169500000|2021-07-13 09:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|367
1626169800000|2021-07-13 09:50:00|||||||||88
1626170100000|2021-07-13 09:55:00|||||||||164
1626170400000|2021-07-13 10:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|346
1626170700000|2021-07-13 10:05:00|||||||||27
1626171000000|2021-07-13 10:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|471
1626171300000|2021-07-13 10:15:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|571
1626171600000|2021-07-13 10:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|619
1626171900000|2021-07-13 10:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|796
1626172200000|2021-07-13 10:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|180
1626172500000|2021-07-13 10:35:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1992
1626172800000|2021-07-13 10:40:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|968
1626173100000|2021-07-13 10:45:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|1016
1626173400000|2021-07-13 10:50:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|320
1626173700000|2021-07-13 10:55:00|12391.6|12389.6|12391.2|12389.2|12392|12390|12391.2|12389.2|277
1626174000000|2021-07-13 11:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|646
1626174300000|2021-07-13 11:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|156
1626174600000|2021-07-13 11:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|519
1626174900000|2021-07-13 11:15:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|777
1626175200000|2021-07-13 11:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|404
1626175500000|2021-07-13 11:25:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|625
1626175800000|2021-07-13 11:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1124
1626176100000|2021-07-13 11:35:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1288
1626176400000|2021-07-13 11:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|5240
1626176700000|2021-07-13 11:45:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1506
1626177000000|2021-07-13 11:50:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|580
1626177300000|2021-07-13 11:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|683
1626177600000|2021-07-13 12:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1201
1626177900000|2021-07-13 12:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1794
1626178200000|2021-07-13 12:10:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1522
1626178500000|2021-07-13 12:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2498
1626178800000|2021-07-13 12:20:00|12394.4|12392.4|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|4341
1626179100000|2021-07-13 12:25:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|3256
1626179400000|2021-07-13 12:30:00|12379.5|12377.5|12373.3|12371.3|12381.1|12379.1|12368.6|12366.6|22384
1626179700000|2021-07-13 12:35:00|12372.5|12370.5|12378|12376|12378.7|12376.7|12371.7|12369.7|10083
1626180000000|2021-07-13 12:40:00|12378.7|12376.7|12374.8|12372.8|12382.6|12380.6|12372.5|12370.5|13420
1626180300000|2021-07-13 12:45:00|12374|12372|12370.1|12368.1|12378|12376|12370.1|12368.1|11008
1626180600000|2021-07-13 12:50:00|12369.4|12367.4|12360.8|12358.8|12370.1|12368.1|12356.9|12354.9|13323
1626180900000|2021-07-13 12:55:00|12361.5|12359.5|12364.7|12362.7|12364.7|12362.7|12358.4|12356.4|9431
1626181200000|2021-07-13 13:00:00|12365.5|12363.5|12364.7|12362.7|12367|12365|12363.9|12361.9|9388
1626181500000|2021-07-13 13:05:00|12363.9|12361.9|12366.2|12364.2|12367|12365|12363.9|12361.9|5430
1626181800000|2021-07-13 13:10:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12365.5|12363.5|4933
1626182100000|2021-07-13 13:15:00|12368.6|12366.6|12369.4|12367.4|12370.9|12368.9|12367.8|12365.8|8046
1626182400000|2021-07-13 13:20:00|12370.1|12368.1|12374|12372|12374.8|12372.8|12369.4|12367.4|5508
1626182700000|2021-07-13 13:25:00|12374.8|12372.8|12375.6|12373.6|12378.7|12376.7|12374|12372|9173
1626183000000|2021-07-13 13:30:00|12374.8|12372.8|12378.7|12376.7|12378.7|12376.7|12374.8|12372.8|9568
1626183300000|2021-07-13 13:35:00|12378|12376|12372.5|12370.5|12380.3|12378.3|12371.7|12369.7|7010
1626183600000|2021-07-13 13:40:00|12373.3|12371.3|12371.7|12369.7|12374|12372|12370.9|12368.9|6506
1626183900000|2021-07-13 13:45:00|12372.5|12370.5|12375.6|12373.6|12375.6|12373.6|12370.9|12368.9|10954
1626184200000|2021-07-13 13:50:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374|12372|5440
1626184500000|2021-07-13 13:55:00|12375.6|12373.6|12374|12372|12376.4|12374.4|12374|12372|7392
1626184800000|2021-07-13 14:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12372.5|12370.5|4438
1626185100000|2021-07-13 14:05:00|12374.8|12372.8|12372.5|12370.5|12376.4|12374.4|12372.5|12370.5|5702
1626185400000|2021-07-13 14:10:00|12373.3|12371.3|12370.9|12368.9|12374|12372|12370.9|12368.9|3656
1626185700000|2021-07-13 14:15:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|3398
1626186000000|2021-07-13 14:20:00|12372.5|12370.5|12372.5|12370.5|12374|12372|12372.5|12370.5|5369
1626186300000|2021-07-13 14:25:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12372.5|12370.5|6136
1626186600000|2021-07-13 14:30:00|12375.2|12373.2|12377.2|12375.2|12378|12376|12374|12372|6103
1626186900000|2021-07-13 14:35:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|5580
1626187200000|2021-07-13 14:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2438
1626187500000|2021-07-13 14:45:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|2590
1626187800000|2021-07-13 14:50:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1608
1626188100000|2021-07-13 14:55:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|3255
1626188400000|2021-07-13 15:00:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|2004
1626188700000|2021-07-13 15:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|3321
1626189000000|2021-07-13 15:10:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1775
1626189300000|2021-07-13 15:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2351
1626189600000|2021-07-13 15:20:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2581
1626189900000|2021-07-13 15:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3186
1626190200000|2021-07-13 15:30:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|2528
1626190500000|2021-07-13 15:35:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1295
1626190800000|2021-07-13 15:40:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|2041
1626191100000|2021-07-13 15:45:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1826
1626191400000|2021-07-13 15:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|2619
1626191700000|2021-07-13 15:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|923
1626192000000|2021-07-13 16:00:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1513
1626192300000|2021-07-13 16:05:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|7248
1626192600000|2021-07-13 16:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|661
1626192900000|2021-07-13 16:15:00|||||||||968
1626193200000|2021-07-13 16:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|117
1626193500000|2021-07-13 16:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3471
1626193800000|2021-07-13 16:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|409
1626194100000|2021-07-13 16:35:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1403
1626194400000|2021-07-13 16:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1641
1626194700000|2021-07-13 16:45:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|3548
1626195000000|2021-07-13 16:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2770
1626195300000|2021-07-13 16:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2417
1626195600000|2021-07-13 17:00:00|12375.6|12373.6|12373.3|12371.3|12376|12374|12372.5|12370.5|6808
1626195900000|2021-07-13 17:05:00|12372.5|12370.5|12371.7|12369.7|12374|12372|12370.9|12368.9|4614
1626196200000|2021-07-13 17:10:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|4631
1626196500000|2021-07-13 17:15:00|12370.9|12368.9|12367|12365|12370.9|12368.9|12367|12365|4969
1626196800000|2021-07-13 17:20:00|12366.2|12364.2|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|3987
1626197100000|2021-07-13 17:25:00|12364.7|12362.7|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|2091
1626197400000|2021-07-13 17:30:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|2762
1626197700000|2021-07-13 17:35:00|12363.9|12361.9|12365.5|12363.5|12366.2|12364.2|12363.1|12361.1|6448
1626198000000|2021-07-13 17:40:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12361.5|12359.5|4144
1626198300000|2021-07-13 17:45:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12363.1|12361.1|5153
1626198600000|2021-07-13 17:50:00|12367|12365|12364.7|12362.7|12367|12365|12363.9|12361.9|10592
1626198900000|2021-07-13 17:55:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|8777
1626199200000|2021-07-13 18:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|4535
1626199500000|2021-07-13 18:05:00|12361.5|12359.5|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3931
1626199800000|2021-07-13 18:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2230
1626200100000|2021-07-13 18:15:00|12360|12358|12360.8|12358.8|12362.3|12360.3|12360|12358|1842
1626200400000|2021-07-13 18:20:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360|12358|3867
1626200700000|2021-07-13 18:25:00|12361.5|12359.5|12363.1|12361.1|12363.9|12361.9|12360.8|12358.8|2897
1626201000000|2021-07-13 18:30:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|4167
1626201300000|2021-07-13 18:35:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1090
1626201600000|2021-07-13 18:40:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12361.5|12359.5|2519
1626201900000|2021-07-13 18:45:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1377
1626202200000|2021-07-13 18:50:00|||||||||1243
1626202500000|2021-07-13 18:55:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3376
1626202800000|2021-07-13 19:00:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|766
1626203100000|2021-07-13 19:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|774
1626203400000|2021-07-13 19:10:00|||||||||217
1626203700000|2021-07-13 19:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1661
1626204000000|2021-07-13 19:20:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|3276
1626204300000|2021-07-13 19:25:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2227
1626204600000|2021-07-13 19:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|237
1626204900000|2021-07-13 19:35:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12361.5|12359.5|5237
1626205200000|2021-07-13 19:40:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1120
1626205500000|2021-07-13 19:45:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1661
1626205800000|2021-07-13 19:50:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1040
1626206100000|2021-07-13 19:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2841
1626206400000|2021-07-13 20:00:00|12364.7|12362.7|12366.2|12364.2|12367|12365|12363.9|12361.9|1649
1626206700000|2021-07-13 20:05:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1044
1626207000000|2021-07-13 20:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|618
1626207300000|2021-07-13 20:15:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1676
1626207600000|2021-07-13 20:20:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|474
1626207900000|2021-07-13 20:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|561
1626208200000|2021-07-13 20:30:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|1198
1626208500000|2021-07-13 20:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1081
1626208800000|2021-07-13 20:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|470
1626209100000|2021-07-13 20:45:00|12362.7|12360.7|12361.5|12359.5|12362.7|12360.7|12361.5|12359.5|1230
1626209400000|2021-07-13 20:50:00|||||||||284
1626209700000|2021-07-13 20:55:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1303
1626213600000|2021-07-13 22:00:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|141
1626213900000|2021-07-13 22:05:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|215
1626214200000|2021-07-13 22:10:00|||||||||15
1626214500000|2021-07-13 22:15:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|240
1626214800000|2021-07-13 22:20:00|||||||||8
1626215100000|2021-07-13 22:25:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|57
1626215400000|2021-07-13 22:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|276
1626215700000|2021-07-13 22:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|117
1626216000000|2021-07-13 22:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|229
1626216300000|2021-07-13 22:45:00|||||||||148
1626216600000|2021-07-13 22:50:00|||||||||151
1626216900000|2021-07-13 22:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|81
1626217200000|2021-07-13 23:00:00|||||||||92
1626217500000|2021-07-13 23:05:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|420
1626217800000|2021-07-13 23:10:00|||||||||25
1626218100000|2021-07-13 23:15:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|181
1626218400000|2021-07-13 23:20:00|||||||||32
1626218700000|2021-07-13 23:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|124
1626219000000|2021-07-13 23:30:00|||||||||120
1626219300000|2021-07-13 23:35:00|||||||||28
1626219600000|2021-07-13 23:40:00|||||||||125
1626219900000|2021-07-13 23:45:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|61
1626220200000|2021-07-13 23:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|208
1626220500000|2021-07-13 23:55:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|243
1626220800000|2021-07-14 00:00:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|825
1626221100000|2021-07-14 00:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|366
1626221400000|2021-07-14 00:10:00|12362.7|12360.7|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|735
1626221700000|2021-07-14 00:15:00|||||||||307
1626222000000|2021-07-14 00:20:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|327
1626222300000|2021-07-14 00:25:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|1514
1626222600000|2021-07-14 00:30:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|529
1626222900000|2021-07-14 00:35:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|296
1626223200000|2021-07-14 00:40:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|457
1626223500000|2021-07-14 00:45:00|12362.3|12360.3|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|796
1626223800000|2021-07-14 00:50:00|12363.5|12361.5|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|607
1626224100000|2021-07-14 00:55:00|12364.3|12362.3|12364.7|12362.7|12365.5|12363.5|12364.3|12362.3|1029
1626224400000|2021-07-14 01:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|622
1626224700000|2021-07-14 01:05:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|641
1626225000000|2021-07-14 01:10:00|12365.5|12363.5|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|857
1626225300000|2021-07-14 01:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|491
1626225600000|2021-07-14 01:20:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|352
1626225900000|2021-07-14 01:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1234
1626226200000|2021-07-14 01:30:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|547
1626226500000|2021-07-14 01:35:00|12369|12367|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|904
1626226800000|2021-07-14 01:40:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367|12365|661
1626227100000|2021-07-14 01:45:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|358
1626227400000|2021-07-14 01:50:00|12367.8|12365.8|12368.2|12366.2|12368.6|12366.6|12367|12365|590
1626227700000|2021-07-14 01:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|359
1626228000000|2021-07-14 02:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|451
1626228300000|2021-07-14 02:05:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|475
1626228600000|2021-07-14 02:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|393
1626228900000|2021-07-14 02:15:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1097
1626229200000|2021-07-14 02:20:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|125
1626229500000|2021-07-14 02:25:00|||||||||5
1626229800000|2021-07-14 02:30:00|||||||||381
1626230100000|2021-07-14 02:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|247
1626230400000|2021-07-14 02:40:00|||||||||370
1626230700000|2021-07-14 02:45:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|512
1626231000000|2021-07-14 02:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|266
1626231300000|2021-07-14 02:55:00|12367|12365|12367|12365|12367|12365|12367|12365|144
1626231600000|2021-07-14 03:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|167
1626231900000|2021-07-14 03:05:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|444
1626232200000|2021-07-14 03:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|79
1626232500000|2021-07-14 03:15:00|12367|12365|12367|12365|12367|12365|12367|12365|432
1626232800000|2021-07-14 03:20:00|||||||||74
1626233100000|2021-07-14 03:25:00|||||||||7
1626233400000|2021-07-14 03:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|518
1626233700000|2021-07-14 03:35:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12366.2|12364.2|288
1626234000000|2021-07-14 03:40:00|12367|12365|12367|12365|12367|12365|12367|12365|112
1626234300000|2021-07-14 03:45:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|458
1626234600000|2021-07-14 03:50:00|||||||||17
1626234900000|2021-07-14 03:55:00|||||||||70
1626235200000|2021-07-14 04:00:00|||||||||20
1626235500000|2021-07-14 04:05:00|||||||||19
1626235800000|2021-07-14 04:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|80
1626236100000|2021-07-14 04:15:00|12367|12365|12367|12365|12367|12365|12367|12365|112
1626236400000|2021-07-14 04:20:00|||||||||115
1626236700000|2021-07-14 04:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|30
1626237000000|2021-07-14 04:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|371
1626237300000|2021-07-14 04:35:00|||||||||7
1626237600000|2021-07-14 04:40:00|||||||||21
1626237900000|2021-07-14 04:45:00|||||||||5
1626238200000|2021-07-14 04:50:00|||||||||5
1626238500000|2021-07-14 04:55:00|||||||||1
1626238800000|2021-07-14 05:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|100
1626239100000|2021-07-14 05:05:00|12367|12365|12367|12365|12367|12365|12367|12365|180
1626239400000|2021-07-14 05:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|248
1626239700000|2021-07-14 05:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|43
1626240000000|2021-07-14 05:20:00|||||||||127
1626240300000|2021-07-14 05:25:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|564
1626240600000|2021-07-14 05:30:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|106
1626240900000|2021-07-14 05:35:00|12367|12365|12367|12365|12367|12365|12367|12365|55
1626241200000|2021-07-14 05:40:00|||||||||3
1626241500000|2021-07-14 05:45:00|||||||||1
1626241800000|2021-07-14 05:50:00|||||||||62
1626242100000|2021-07-14 05:55:00|||||||||192
1626242400000|2021-07-14 06:00:00|12367.8|12365.8|12370.1|12368.1|12370.1|12368.1|12367|12365|816
1626242700000|2021-07-14 06:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1466
1626243000000|2021-07-14 06:10:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|381
1626243300000|2021-07-14 06:15:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|513
1626243600000|2021-07-14 06:20:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|338
1626243900000|2021-07-14 06:25:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12367|12365|469
1626244200000|2021-07-14 06:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|304
1626244500000|2021-07-14 06:35:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|552
1626244800000|2021-07-14 06:40:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|446
1626245100000|2021-07-14 06:45:00|||||||||214
1626245400000|2021-07-14 06:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|179
1626245700000|2021-07-14 06:55:00|12368.2|12366.2|12367|12365|12368.2|12366.2|12367|12365|557
1626246000000|2021-07-14 07:00:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|2396
1626246300000|2021-07-14 07:05:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|846
1626246600000|2021-07-14 07:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|572
1626246900000|2021-07-14 07:15:00|12366.2|12364.2|12364.7|12362.7|12367|12365|12364.7|12362.7|1193
1626247200000|2021-07-14 07:20:00|12363.9|12361.9|12364.7|12362.7|12365.1|12363.1|12363.9|12361.9|977
1626247500000|2021-07-14 07:25:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|488
1626247800000|2021-07-14 07:30:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1300
1626248100000|2021-07-14 07:35:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1096
1626248400000|2021-07-14 07:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|918
1626248700000|2021-07-14 07:45:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1340
1626249000000|2021-07-14 07:50:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|350
1626249300000|2021-07-14 07:55:00|12363.9|12361.9|12364.7|12362.7|12366.2|12364.2|12363.9|12361.9|855
1626249600000|2021-07-14 08:00:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|955
1626249900000|2021-07-14 08:05:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|691
1626250200000|2021-07-14 08:10:00|12363.1|12361.1|12360.8|12358.8|12363.1|12361.1|12360|12358|2362
1626250500000|2021-07-14 08:15:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|1988
1626250800000|2021-07-14 08:20:00|||||||||83
1626251100000|2021-07-14 08:25:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|987
1626251400000|2021-07-14 08:30:00|12364.3|12362.3|12366.2|12364.2|12367|12365|12363.9|12361.9|1013
1626251700000|2021-07-14 08:35:00|12367|12365|12364.7|12362.7|12367|12365|12363.1|12361.1|2615
1626252000000|2021-07-14 08:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|2106
1626252300000|2021-07-14 08:45:00|12365.8|12363.8|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1415
1626252600000|2021-07-14 08:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|273
1626252900000|2021-07-14 08:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|69
1626253200000|2021-07-14 09:00:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|1387
1626253500000|2021-07-14 09:05:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|557
1626253800000|2021-07-14 09:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|461
1626254100000|2021-07-14 09:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|511
1626254400000|2021-07-14 09:20:00|||||||||116
1626254700000|2021-07-14 09:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|196
1626255000000|2021-07-14 09:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|782
1626255300000|2021-07-14 09:35:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|624
1626255600000|2021-07-14 09:40:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1690
1626255900000|2021-07-14 09:45:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|942
1626256200000|2021-07-14 09:50:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|811
1626256500000|2021-07-14 09:55:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|470
1626256800000|2021-07-14 10:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|482
1626257100000|2021-07-14 10:05:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|291
1626257400000|2021-07-14 10:10:00|12368.6|12366.6|12367|12365|12369.4|12367.4|12367|12365|1382
1626257700000|2021-07-14 10:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|392
1626258000000|2021-07-14 10:20:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|942
1626258300000|2021-07-14 10:25:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|399
1626258600000|2021-07-14 10:30:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|520
1626258900000|2021-07-14 10:35:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|507
1626259200000|2021-07-14 10:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|353
1626259500000|2021-07-14 10:45:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|457
1626259800000|2021-07-14 10:50:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|299
1626260100000|2021-07-14 10:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|147
1626260400000|2021-07-14 11:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|262
1626260700000|2021-07-14 11:05:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12367.4|12365.4|528
1626261000000|2021-07-14 11:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|269
1626261300000|2021-07-14 11:15:00|12367|12365|12369.4|12367.4|12369.4|12367.4|12367|12365|1363
1626261600000|2021-07-14 11:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|441
1626261900000|2021-07-14 11:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|416
1626262200000|2021-07-14 11:30:00|||||||||211
1626262500000|2021-07-14 11:35:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|606
1626262800000|2021-07-14 11:40:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|501
1626263100000|2021-07-14 11:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|312
1626263400000|2021-07-14 11:50:00|12369.8|12367.8|12372.5|12370.5|12372.5|12370.5|12369.4|12367.4|1335
1626263700000|2021-07-14 11:55:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1681
1626264000000|2021-07-14 12:00:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1934
1626264300000|2021-07-14 12:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|958
1626264600000|2021-07-14 12:10:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|4358
1626264900000|2021-07-14 12:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|4101
1626265200000|2021-07-14 12:20:00|12370.1|12368.1|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2705
1626265500000|2021-07-14 12:25:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|2582
1626265800000|2021-07-14 12:30:00|12367.8|12365.8|12381.9|12379.9|12381.9|12379.9|12367.8|12365.8|13355
1626266100000|2021-07-14 12:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12378|12376|4773
1626266400000|2021-07-14 12:40:00|12378.7|12376.7|12377.2|12375.2|12381.1|12379.1|12377.2|12375.2|3726
1626266700000|2021-07-14 12:45:00|12376.4|12374.4|12379.5|12377.5|12379.5|12377.5|12376.4|12374.4|4210
1626267000000|2021-07-14 12:50:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|5346
1626267300000|2021-07-14 12:55:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|4187
1626267600000|2021-07-14 13:00:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|6946
1626267900000|2021-07-14 13:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|5091
1626268200000|2021-07-14 13:10:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|1713
1626268500000|2021-07-14 13:15:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|1695
1626268800000|2021-07-14 13:20:00|12381.5|12379.5|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|2231
1626269100000|2021-07-14 13:25:00|12381.9|12379.9|12379.5|12377.5|12382.6|12380.6|12378.7|12376.7|2922
1626269400000|2021-07-14 13:30:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|1947
1626269700000|2021-07-14 13:35:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12374.8|12372.8|6577
1626270000000|2021-07-14 13:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1139
1626270300000|2021-07-14 13:45:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|2251
1626270600000|2021-07-14 13:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1796
1626270900000|2021-07-14 13:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|583
1626271200000|2021-07-14 14:00:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|3642
1626271500000|2021-07-14 14:05:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2450
1626271800000|2021-07-14 14:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2415
1626272100000|2021-07-14 14:15:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12380.3|12378.3|3855
1626272400000|2021-07-14 14:20:00|12382.6|12380.6|12384.2|12382.2|12384.6|12382.6|12382.6|12380.6|3590
1626272700000|2021-07-14 14:25:00|12385|12383|12385.8|12383.8|12386.5|12384.5|12385|12383|5523
1626273000000|2021-07-14 14:30:00|12385|12383|12387.3|12385.3|12388.1|12386.1|12385|12383|2172
1626273300000|2021-07-14 14:35:00|12386.5|12384.5|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|4267
1626273600000|2021-07-14 14:40:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|1918
1626273900000|2021-07-14 14:45:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385|12383|1384
1626274200000|2021-07-14 14:50:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|1502
1626274500000|2021-07-14 14:55:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|2076
1626274800000|2021-07-14 15:00:00|12384.2|12382.2|12385|12383|12385.4|12383.4|12384.2|12382.2|389
1626275100000|2021-07-14 15:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1210
1626275400000|2021-07-14 15:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|3476
1626275700000|2021-07-14 15:15:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1443
1626276000000|2021-07-14 15:20:00|12384.2|12382.2|12384.2|12382.2|12385.4|12383.4|12384.2|12382.2|3551
1626276300000|2021-07-14 15:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1261
1626276600000|2021-07-14 15:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|4611
1626276900000|2021-07-14 15:35:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|3589
1626277200000|2021-07-14 15:40:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3514
1626277500000|2021-07-14 15:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2717
1626277800000|2021-07-14 15:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2109
1626278100000|2021-07-14 15:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1727
1626278400000|2021-07-14 16:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1666
1626278700000|2021-07-14 16:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.3|12380.3|4734
1626279000000|2021-07-14 16:10:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1175
1626279300000|2021-07-14 16:15:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1289
1626279600000|2021-07-14 16:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|888
1626279900000|2021-07-14 16:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|554
1626280200000|2021-07-14 16:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2643
1626280500000|2021-07-14 16:35:00|12381.5|12379.5|12380.3|12378.3|12381.5|12379.5|12380.3|12378.3|2385
1626280800000|2021-07-14 16:40:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4872
1626281100000|2021-07-14 16:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|580
1626281400000|2021-07-14 16:50:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|1522
1626281700000|2021-07-14 16:55:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1327
1626282000000|2021-07-14 17:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1380
1626282300000|2021-07-14 17:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|772
1626282600000|2021-07-14 17:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|545
1626282900000|2021-07-14 17:15:00|||||||||169
1626283200000|2021-07-14 17:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|681
1626283500000|2021-07-14 17:25:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1358
1626283800000|2021-07-14 17:30:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|800
1626284100000|2021-07-14 17:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|654
1626284400000|2021-07-14 17:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|827
1626284700000|2021-07-14 17:45:00|||||||||147
1626285000000|2021-07-14 17:50:00|||||||||201
1626285300000|2021-07-14 17:55:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|709
1626285600000|2021-07-14 18:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|3378
1626285900000|2021-07-14 18:05:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1410
1626286200000|2021-07-14 18:10:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2517
1626286500000|2021-07-14 18:15:00|||||||||402
1626286800000|2021-07-14 18:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1972
1626287100000|2021-07-14 18:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1160
1626287400000|2021-07-14 18:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|922
1626287700000|2021-07-14 18:35:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1380
1626288000000|2021-07-14 18:40:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|4496
1626288300000|2021-07-14 18:45:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385|12383|4569
1626288600000|2021-07-14 18:50:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2223
1626288900000|2021-07-14 18:55:00|12385.4|12383.4|12385.8|12383.8|12386.5|12384.5|12385|12383|3174
1626289200000|2021-07-14 19:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2431
1626289500000|2021-07-14 19:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2523
1626289800000|2021-07-14 19:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|566
1626290100000|2021-07-14 19:15:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|654
1626290400000|2021-07-14 19:20:00|||||||||779
1626290700000|2021-07-14 19:25:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2309
1626291000000|2021-07-14 19:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|554
1626291300000|2021-07-14 19:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1253
1626291600000|2021-07-14 19:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|663
1626291900000|2021-07-14 19:45:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|1736
1626292200000|2021-07-14 19:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1928
1626292500000|2021-07-14 19:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3068
1626292800000|2021-07-14 20:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2757
1626293100000|2021-07-14 20:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|941
1626293400000|2021-07-14 20:10:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1432
1626293700000|2021-07-14 20:15:00|||||||||905
1626294000000|2021-07-14 20:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|665
1626294300000|2021-07-14 20:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1687
1626294600000|2021-07-14 20:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|361
1626294900000|2021-07-14 20:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1630
1626295200000|2021-07-14 20:40:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1518
1626295500000|2021-07-14 20:45:00|||||||||597
1626295800000|2021-07-14 20:50:00|||||||||584
1626296100000|2021-07-14 20:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1654
1626300000000|2021-07-14 22:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.7|12385.7|296
1626300300000|2021-07-14 22:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|49
1626300600000|2021-07-14 22:10:00|||||||||180
1626300900000|2021-07-14 22:15:00|||||||||8
1626301200000|2021-07-14 22:20:00|||||||||59
1626301800000|2021-07-14 22:30:00|||||||||6
1626302100000|2021-07-14 22:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|349
1626302400000|2021-07-14 22:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|298
1626302700000|2021-07-14 22:45:00|||||||||11
1626303000000|2021-07-14 22:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|165
1626303300000|2021-07-14 22:55:00|||||||||24
1626303600000|2021-07-14 23:00:00|||||||||22
1626303900000|2021-07-14 23:05:00|||||||||61
1626304200000|2021-07-14 23:10:00|||||||||31
1626304500000|2021-07-14 23:15:00|||||||||21
1626304800000|2021-07-14 23:20:00|||||||||22
1626305100000|2021-07-14 23:25:00|||||||||267
1626305400000|2021-07-14 23:30:00|||||||||135
1626305700000|2021-07-14 23:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|62
1626306000000|2021-07-14 23:40:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|78
1626306300000|2021-07-14 23:45:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|122
1626306600000|2021-07-14 23:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|477
1626306900000|2021-07-14 23:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|183
1626307200000|2021-07-15 00:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|624
1626307500000|2021-07-15 00:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|343
1626307800000|2021-07-15 00:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|166
1626308100000|2021-07-15 00:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|115
1626308400000|2021-07-15 00:20:00|||||||||28
1626308700000|2021-07-15 00:25:00|||||||||34
1626309000000|2021-07-15 00:30:00|||||||||32
1626309300000|2021-07-15 00:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|625
1626309600000|2021-07-15 00:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|246
1626309900000|2021-07-15 00:45:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|168
1626310200000|2021-07-15 00:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|175
1626310500000|2021-07-15 00:55:00|||||||||105
1626310800000|2021-07-15 01:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|158
1626311100000|2021-07-15 01:05:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|786
1626311400000|2021-07-15 01:10:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|664
1626311700000|2021-07-15 01:15:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|1240
1626312000000|2021-07-15 01:20:00|||||||||8
1626312300000|2021-07-15 01:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|518
1626312600000|2021-07-15 01:30:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|674
1626312900000|2021-07-15 01:35:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|644
1626313200000|2021-07-15 01:40:00|||||||||178
1626313500000|2021-07-15 01:45:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|85
1626313800000|2021-07-15 01:50:00|||||||||44
1626314100000|2021-07-15 01:55:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|266
1626314400000|2021-07-15 02:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|494
1626314700000|2021-07-15 02:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|208
1626315000000|2021-07-15 02:10:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|363
1626315300000|2021-07-15 02:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|447
1626315600000|2021-07-15 02:20:00|||||||||118
1626315900000|2021-07-15 02:25:00|||||||||32
1626316200000|2021-07-15 02:30:00|||||||||208
1626316500000|2021-07-15 02:35:00|||||||||274
1626316800000|2021-07-15 02:40:00|||||||||1906
1626317100000|2021-07-15 02:45:00|||||||||74
1626317400000|2021-07-15 02:50:00|||||||||23
1626317700000|2021-07-15 02:55:00|||||||||55
1626318000000|2021-07-15 03:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|270
1626318300000|2021-07-15 03:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|154
1626318900000|2021-07-15 03:15:00|||||||||3
1626319200000|2021-07-15 03:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|281
1626319500000|2021-07-15 03:25:00|||||||||22
1626319800000|2021-07-15 03:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|334
1626320100000|2021-07-15 03:35:00|||||||||2
1626320400000|2021-07-15 03:40:00|||||||||6
1626320700000|2021-07-15 03:45:00|||||||||5
1626321000000|2021-07-15 03:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|30
1626321300000|2021-07-15 03:55:00|||||||||12
1626321600000|2021-07-15 04:00:00|||||||||5
1626321900000|2021-07-15 04:05:00|||||||||54
1626322200000|2021-07-15 04:10:00|||||||||33
1626322500000|2021-07-15 04:15:00|||||||||4
1626322800000|2021-07-15 04:20:00|||||||||6
1626323100000|2021-07-15 04:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|186
1626323400000|2021-07-15 04:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|605
1626323700000|2021-07-15 04:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|297
1626324000000|2021-07-15 04:40:00|||||||||97
1626324300000|2021-07-15 04:45:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|206
1626324600000|2021-07-15 04:50:00|||||||||5
1626324900000|2021-07-15 04:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|98
1626325200000|2021-07-15 05:00:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|62
1626325500000|2021-07-15 05:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|455
1626325800000|2021-07-15 05:10:00|||||||||148
1626326100000|2021-07-15 05:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|144
1626326400000|2021-07-15 05:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|409
1626326700000|2021-07-15 05:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|413
1626327000000|2021-07-15 05:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|246
1626327300000|2021-07-15 05:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|238
1626327600000|2021-07-15 05:40:00|||||||||39
1626327900000|2021-07-15 05:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|365
1626328200000|2021-07-15 05:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|830
1626328500000|2021-07-15 05:55:00|||||||||31
1626328800000|2021-07-15 06:00:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|356
1626329100000|2021-07-15 06:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|302
1626329400000|2021-07-15 06:10:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|514
1626329700000|2021-07-15 06:15:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|258
1626330000000|2021-07-15 06:20:00|||||||||1207
1626330300000|2021-07-15 06:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|781
1626330600000|2021-07-15 06:30:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|320
1626330900000|2021-07-15 06:35:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|2249
1626331200000|2021-07-15 06:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1472
1626331500000|2021-07-15 06:45:00|12393.2|12391.2|12392.8|12390.8|12393.2|12391.2|12392|12390|690
1626331800000|2021-07-15 06:50:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|365
1626332100000|2021-07-15 06:55:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|933
1626332400000|2021-07-15 07:00:00|12390.5|12388.5|12392.8|12390.8|12393.6|12391.6|12390.5|12388.5|674
1626332700000|2021-07-15 07:05:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|377
1626333000000|2021-07-15 07:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|543
1626333300000|2021-07-15 07:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|137
1626333600000|2021-07-15 07:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|808
1626333900000|2021-07-15 07:25:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1914
1626334200000|2021-07-15 07:30:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|2337
1626334500000|2021-07-15 07:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|715
1626334800000|2021-07-15 07:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|808
1626335100000|2021-07-15 07:45:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|741
1626335400000|2021-07-15 07:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|328
1626335700000|2021-07-15 07:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|549
1626336000000|2021-07-15 08:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|758
1626336300000|2021-07-15 08:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1202
1626336600000|2021-07-15 08:10:00|||||||||87
1626336900000|2021-07-15 08:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|355
1626337200000|2021-07-15 08:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|492
1626337500000|2021-07-15 08:25:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|1158
1626337800000|2021-07-15 08:30:00|12400.2|12398.2|12399|12397|12400.2|12398.2|12398.3|12396.3|1676
1626338100000|2021-07-15 08:35:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1767
1626338400000|2021-07-15 08:40:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|1413
1626338700000|2021-07-15 08:45:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|947
1626339000000|2021-07-15 08:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|396
1626339300000|2021-07-15 08:55:00|||||||||375
1626339600000|2021-07-15 09:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|641
1626339900000|2021-07-15 09:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|508
1626340200000|2021-07-15 09:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|917
1626340500000|2021-07-15 09:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|377
1626340800000|2021-07-15 09:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|454
1626341100000|2021-07-15 09:25:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|314
1626341400000|2021-07-15 09:30:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|409
1626341700000|2021-07-15 09:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|748
1626342000000|2021-07-15 09:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|373
1626342300000|2021-07-15 09:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|136
1626342600000|2021-07-15 09:50:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|394
1626342900000|2021-07-15 09:55:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|611
1626343200000|2021-07-15 10:00:00|12398.3|12396.3|12395.1|12393.1|12398.3|12396.3|12394.4|12392.4|2450
1626343500000|2021-07-15 10:05:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12391.6|12389.6|2461
1626343800000|2021-07-15 10:10:00|12391.2|12389.2|12394.4|12392.4|12394.4|12392.4|12391.2|12389.2|3355
1626344100000|2021-07-15 10:15:00|12393.6|12391.6|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|1593
1626344400000|2021-07-15 10:20:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394|12392|1314
1626344700000|2021-07-15 10:25:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|701
1626345000000|2021-07-15 10:30:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1333
1626345300000|2021-07-15 10:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|938
1626345600000|2021-07-15 10:40:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|194
1626345900000|2021-07-15 10:45:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|177
1626346200000|2021-07-15 10:50:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|977
1626346500000|2021-07-15 10:55:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|1420
1626346800000|2021-07-15 11:00:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1066
1626347100000|2021-07-15 11:05:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|643
1626347400000|2021-07-15 11:10:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|603
1626347700000|2021-07-15 11:15:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|687
1626348000000|2021-07-15 11:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|1613
1626348300000|2021-07-15 11:25:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1027
1626348600000|2021-07-15 11:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1657
1626348900000|2021-07-15 11:35:00|12393.2|12391.2|12392|12390|12393.2|12391.2|12391.2|12389.2|1625
1626349200000|2021-07-15 11:40:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|1983
1626349500000|2021-07-15 11:45:00|12393.6|12391.6|12391.2|12389.2|12393.6|12391.6|12390.5|12388.5|1313
1626349800000|2021-07-15 11:50:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|461
1626350100000|2021-07-15 11:55:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1445
1626350400000|2021-07-15 12:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|494
1626350700000|2021-07-15 12:05:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|1020
1626351000000|2021-07-15 12:10:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|2060
1626351300000|2021-07-15 12:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|3949
1626351600000|2021-07-15 12:20:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|2026
1626351900000|2021-07-15 12:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1345
1626352200000|2021-07-15 12:30:00|12389.7|12387.7|12388.1|12386.1|12392|12390|12387.3|12385.3|4932
1626352500000|2021-07-15 12:35:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|3386
1626352800000|2021-07-15 12:40:00|12388.1|12386.1|12387.3|12385.3|12390.5|12388.5|12387.3|12385.3|1900
1626353100000|2021-07-15 12:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|3254
1626353400000|2021-07-15 12:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|6060
1626353700000|2021-07-15 12:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1868
1626354000000|2021-07-15 13:00:00|12386.5|12384.5|12390.5|12388.5|12391.2|12389.2|12386.5|12384.5|2276
1626354300000|2021-07-15 13:05:00|12391.2|12389.2|12394.4|12392.4|12395.1|12393.1|12390.5|12388.5|3399
1626354600000|2021-07-15 13:10:00|12395.1|12393.1|12390.5|12388.5|12395.1|12393.1|12390.5|12388.5|1747
1626354900000|2021-07-15 13:15:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|1359
1626355200000|2021-07-15 13:20:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|1629
1626355500000|2021-07-15 13:25:00|12390.5|12388.5|12392.8|12390.8|12392.8|12390.8|12390.5|12388.5|1324
1626355800000|2021-07-15 13:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|751
1626356100000|2021-07-15 13:35:00|12392.8|12390.8|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|2445
1626356400000|2021-07-15 13:40:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|2211
1626356700000|2021-07-15 13:45:00|12394.4|12392.4|12394.4|12392.4|12396.7|12394.7|12392.8|12390.8|4715
1626357000000|2021-07-15 13:50:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|2445
1626357300000|2021-07-15 13:55:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392|12390|1790
1626357600000|2021-07-15 14:00:00|12392.4|12390.4|12390.5|12388.5|12392.4|12390.4|12388.9|12386.9|1737
1626357900000|2021-07-15 14:05:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12387.3|12385.3|2523
1626358200000|2021-07-15 14:10:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|3942
1626358500000|2021-07-15 14:15:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|3765
1626358800000|2021-07-15 14:20:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2727
1626359100000|2021-07-15 14:25:00|12385.8|12383.8|12383.4|12381.4|12385.8|12383.8|12382.6|12380.6|3243
1626359400000|2021-07-15 14:30:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|3446
1626359700000|2021-07-15 14:35:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|4968
1626360000000|2021-07-15 14:40:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|4373
1626360300000|2021-07-15 14:45:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2965
1626360600000|2021-07-15 14:50:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|690
1626360900000|2021-07-15 14:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1153
1626361200000|2021-07-15 15:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|3789
1626361500000|2021-07-15 15:05:00|12383.4|12381.4|12383.8|12381.8|12385.8|12383.8|12382.6|12380.6|4132
1626361800000|2021-07-15 15:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|4238
1626362100000|2021-07-15 15:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1942
1626362400000|2021-07-15 15:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1155
1626362700000|2021-07-15 15:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1360
1626363000000|2021-07-15 15:30:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|1978
1626363300000|2021-07-15 15:35:00|12385|12383|12385|12383|12385|12383|12383.4|12381.4|870
1626363600000|2021-07-15 15:40:00|12384.6|12382.6|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|785
1626363900000|2021-07-15 15:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|584
1626364200000|2021-07-15 15:50:00|12385.4|12383.4|12386.5|12384.5|12386.5|12384.5|12385|12383|3110
1626364500000|2021-07-15 15:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|370
1626364800000|2021-07-15 16:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1191
1626365100000|2021-07-15 16:05:00|12386.5|12384.5|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|3674
1626365400000|2021-07-15 16:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2130
1626365700000|2021-07-15 16:15:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2545
1626366000000|2021-07-15 16:20:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|546
1626366300000|2021-07-15 16:25:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|912
1626366600000|2021-07-15 16:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1254
1626366900000|2021-07-15 16:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|709
1626367200000|2021-07-15 16:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1284
1626367500000|2021-07-15 16:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|885
1626367800000|2021-07-15 16:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1335
1626368100000|2021-07-15 16:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1254
1626368400000|2021-07-15 17:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1886
1626368700000|2021-07-15 17:05:00|||||||||2199
1626369000000|2021-07-15 17:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2072
1626369300000|2021-07-15 17:15:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|7845
1626369600000|2021-07-15 17:20:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2259
1626369900000|2021-07-15 17:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|852
1626370200000|2021-07-15 17:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1888
1626370500000|2021-07-15 17:35:00|12395.5|12393.5|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2096
1626370800000|2021-07-15 17:40:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|984
1626371100000|2021-07-15 17:45:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|3078
1626371400000|2021-07-15 17:50:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1310
1626371700000|2021-07-15 17:55:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|2216
1626372000000|2021-07-15 18:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1965
1626372300000|2021-07-15 18:05:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|899
1626372600000|2021-07-15 18:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1063
1626372900000|2021-07-15 18:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|824
1626373200000|2021-07-15 18:20:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|3475
1626373500000|2021-07-15 18:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1181
1626373800000|2021-07-15 18:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|442
1626374100000|2021-07-15 18:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|990
1626374400000|2021-07-15 18:40:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|2263
1626374700000|2021-07-15 18:45:00|12395.9|12393.9|12395.9|12393.9|12399.8|12397.8|12395.9|12393.9|9201
1626375000000|2021-07-15 18:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|7891
1626375300000|2021-07-15 18:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3500
1626375600000|2021-07-15 19:00:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1465
1626375900000|2021-07-15 19:05:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|3626
1626376200000|2021-07-15 19:10:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|4791
1626376500000|2021-07-15 19:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|4757
1626376800000|2021-07-15 19:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1470
1626377100000|2021-07-15 19:25:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1814
1626377400000|2021-07-15 19:30:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1567
1626377700000|2021-07-15 19:35:00|12394|12392|12394.4|12392.4|12395.1|12393.1|12394|12392|1680
1626378000000|2021-07-15 19:40:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|853
1626378300000|2021-07-15 19:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1548
1626378600000|2021-07-15 19:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1244
1626378900000|2021-07-15 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1695
1626379200000|2021-07-15 20:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1706
1626379500000|2021-07-15 20:05:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|1879
1626379800000|2021-07-15 20:10:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2822
1626380100000|2021-07-15 20:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|987
1626380400000|2021-07-15 20:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1190
1626380700000|2021-07-15 20:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1285
1626381000000|2021-07-15 20:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1035
1626381300000|2021-07-15 20:35:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|4855
1626381600000|2021-07-15 20:40:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|1548
1626381900000|2021-07-15 20:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|384
1626382200000|2021-07-15 20:50:00|||||||||898
1626382500000|2021-07-15 20:55:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|2757
1626386400000|2021-07-15 22:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|405
1626386700000|2021-07-15 22:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|525
1626387000000|2021-07-15 22:10:00|||||||||39
1626387300000|2021-07-15 22:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|343
1626387600000|2021-07-15 22:20:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|629
1626387900000|2021-07-15 22:25:00|||||||||8
1626388200000|2021-07-15 22:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|78
1626388500000|2021-07-15 22:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|67
1626388800000|2021-07-15 22:40:00|||||||||21
1626389100000|2021-07-15 22:45:00|12392.8|12390.8|12392.8|12390.8|12393.2|12391.2|12392.8|12390.8|151
1626389400000|2021-07-15 22:50:00|12392|12390|12392|12390|12392.4|12390.4|12392|12390|145
1626389700000|2021-07-15 22:55:00|||||||||2
1626390000000|2021-07-15 23:00:00|||||||||16
1626390300000|2021-07-15 23:05:00|||||||||28
1626390600000|2021-07-15 23:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|186
1626390900000|2021-07-15 23:15:00|||||||||13
1626391200000|2021-07-15 23:20:00|12392|12390|12392|12390|12392|12390|12392|12390|42
1626391500000|2021-07-15 23:25:00|||||||||224
1626391800000|2021-07-15 23:30:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|130
1626392100000|2021-07-15 23:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|541
1626392400000|2021-07-15 23:40:00|12391.6|12389.6|12391.6|12389.6|12392|12390|12391.2|12389.2|128
1626392700000|2021-07-15 23:45:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|111
1626393000000|2021-07-15 23:50:00|12392|12390|12392|12390|12392|12390|12392|12390|21
1626393600000|2021-07-16 00:00:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|108
1626393900000|2021-07-16 00:05:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|17
1626394200000|2021-07-16 00:10:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|224
1626394500000|2021-07-16 00:15:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|146
1626394800000|2021-07-16 00:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|462
1626395100000|2021-07-16 00:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|382
1626395400000|2021-07-16 00:30:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|580
1626395700000|2021-07-16 00:35:00|||||||||222
1626396000000|2021-07-16 00:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|360
1626396300000|2021-07-16 00:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|262
1626396600000|2021-07-16 00:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|161
1626396900000|2021-07-16 00:55:00|||||||||431
1626397200000|2021-07-16 01:00:00|||||||||82
1626397500000|2021-07-16 01:05:00|||||||||1
1626397800000|2021-07-16 01:10:00|||||||||371
1626398100000|2021-07-16 01:15:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|625
1626398400000|2021-07-16 01:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|201
1626398700000|2021-07-16 01:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1057
1626399000000|2021-07-16 01:30:00|||||||||201
1626399300000|2021-07-16 01:35:00|||||||||49
1626399600000|2021-07-16 01:40:00|||||||||4
1626399900000|2021-07-16 01:45:00|||||||||71
1626400200000|2021-07-16 01:50:00|||||||||77
1626400500000|2021-07-16 01:55:00|||||||||6
1626400800000|2021-07-16 02:00:00|||||||||95
1626401100000|2021-07-16 02:05:00|||||||||159
1626401400000|2021-07-16 02:10:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1196
1626401700000|2021-07-16 02:15:00|||||||||244
1626402000000|2021-07-16 02:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|137
1626402300000|2021-07-16 02:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|87
1626402600000|2021-07-16 02:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|314
1626402900000|2021-07-16 02:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|43
1626403200000|2021-07-16 02:40:00|||||||||57
1626403500000|2021-07-16 02:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|77
1626403800000|2021-07-16 02:50:00|||||||||14
1626404100000|2021-07-16 02:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|404
1626404400000|2021-07-16 03:00:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|108
1626404700000|2021-07-16 03:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|135
1626405000000|2021-07-16 03:10:00|||||||||2
1626405300000|2021-07-16 03:15:00|||||||||131
1626405600000|2021-07-16 03:20:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|244
1626405900000|2021-07-16 03:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|164
1626406200000|2021-07-16 03:30:00|||||||||263
1626406500000|2021-07-16 03:35:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|236
1626406800000|2021-07-16 03:40:00|||||||||47
1626407100000|2021-07-16 03:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|309
1626407400000|2021-07-16 03:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|27
1626407700000|2021-07-16 03:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|204
1626408000000|2021-07-16 04:00:00|||||||||12
1626408300000|2021-07-16 04:05:00|||||||||33
1626408600000|2021-07-16 04:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|277
1626408900000|2021-07-16 04:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|242
1626409200000|2021-07-16 04:20:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|207
1626409500000|2021-07-16 04:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|107
1626410100000|2021-07-16 04:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|110
1626410400000|2021-07-16 04:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|603
1626410700000|2021-07-16 04:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|339
1626411000000|2021-07-16 04:50:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|95
1626411300000|2021-07-16 04:55:00|12386.9|12384.9|12386.5|12384.5|12386.9|12384.9|12385.8|12383.8|176
1626411600000|2021-07-16 05:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|63
1626411900000|2021-07-16 05:05:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|228
1626412200000|2021-07-16 05:10:00|||||||||53
1626412500000|2021-07-16 05:15:00|||||||||50
1626412800000|2021-07-16 05:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|207
1626413100000|2021-07-16 05:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|63
1626413400000|2021-07-16 05:30:00|||||||||235
1626413700000|2021-07-16 05:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|94
1626414000000|2021-07-16 05:40:00|||||||||41
1626414300000|2021-07-16 05:45:00|||||||||48
1626414600000|2021-07-16 05:50:00|||||||||70
1626414900000|2021-07-16 05:55:00|||||||||84
1626415200000|2021-07-16 06:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|444
1626415500000|2021-07-16 06:05:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|242
1626415800000|2021-07-16 06:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|253
1626416100000|2021-07-16 06:15:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|437
1626416400000|2021-07-16 06:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|280
1626416700000|2021-07-16 06:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|590
1626417000000|2021-07-16 06:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|692
1626417300000|2021-07-16 06:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|733
1626417600000|2021-07-16 06:40:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|135
1626417900000|2021-07-16 06:45:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.7|12385.7|76
1626418200000|2021-07-16 06:50:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|507
1626418500000|2021-07-16 06:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1285
1626418800000|2021-07-16 07:00:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2326
1626419100000|2021-07-16 07:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|472
1626419400000|2021-07-16 07:10:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|442
1626419700000|2021-07-16 07:15:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|115
1626420000000|2021-07-16 07:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|415
1626420300000|2021-07-16 07:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|425
1626420600000|2021-07-16 07:30:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|802
1626420900000|2021-07-16 07:35:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|532
1626421200000|2021-07-16 07:40:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|746
1626421500000|2021-07-16 07:45:00|12383.4|12381.4|12385.4|12383.4|12385.4|12383.4|12383.4|12381.4|683
1626421800000|2021-07-16 07:50:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|555
1626422100000|2021-07-16 07:55:00|12385|12383|12385|12383|12385|12383|12385|12383|152
1626422400000|2021-07-16 08:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|1250
1626422700000|2021-07-16 08:05:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|478
1626423000000|2021-07-16 08:10:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1800
1626423300000|2021-07-16 08:15:00|||||||||189
1626423600000|2021-07-16 08:20:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|871
1626423900000|2021-07-16 08:25:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|2457
1626424200000|2021-07-16 08:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3386
1626424500000|2021-07-16 08:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1147
1626424800000|2021-07-16 08:40:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|90
1626425100000|2021-07-16 08:45:00|||||||||215
1626425400000|2021-07-16 08:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|624
1626425700000|2021-07-16 08:55:00|||||||||37
1626426000000|2021-07-16 09:00:00|||||||||342
1626426300000|2021-07-16 09:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|451
1626426600000|2021-07-16 09:10:00|||||||||640
1626426900000|2021-07-16 09:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|381
1626427200000|2021-07-16 09:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1535
1626427500000|2021-07-16 09:25:00|||||||||641
1626427800000|2021-07-16 09:30:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1249
1626428100000|2021-07-16 09:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|730
1626428400000|2021-07-16 09:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|526
1626428700000|2021-07-16 09:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|960
1626429000000|2021-07-16 09:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|171
1626429300000|2021-07-16 09:55:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|517
1626429600000|2021-07-16 10:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|196
1626429900000|2021-07-16 10:05:00|12383|12381|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1333
1626430200000|2021-07-16 10:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|856
1626430500000|2021-07-16 10:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|276
1626430800000|2021-07-16 10:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|687
1626431100000|2021-07-16 10:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|617
1626431400000|2021-07-16 10:30:00|||||||||283
1626431700000|2021-07-16 10:35:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|744
1626432000000|2021-07-16 10:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|563
1626432300000|2021-07-16 10:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|73
1626432600000|2021-07-16 10:50:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|790
1626432900000|2021-07-16 10:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|152
1626433200000|2021-07-16 11:00:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|429
1626433500000|2021-07-16 11:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|579
1626433800000|2021-07-16 11:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|416
1626434100000|2021-07-16 11:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|125
1626434400000|2021-07-16 11:20:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|594
1626434700000|2021-07-16 11:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|863
1626435000000|2021-07-16 11:30:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|591
1626435300000|2021-07-16 11:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1275
1626435600000|2021-07-16 11:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|430
1626435900000|2021-07-16 11:45:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|703
1626436200000|2021-07-16 11:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|845
1626436500000|2021-07-16 11:55:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1624
1626436800000|2021-07-16 12:00:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|2023
1626437100000|2021-07-16 12:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|793
1626437400000|2021-07-16 12:10:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|1303
1626437700000|2021-07-16 12:15:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|2840
1626438000000|2021-07-16 12:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1327
1626438300000|2021-07-16 12:25:00|12383.4|12381.4|12380.3|12378.3|12383.4|12381.4|12380.3|12378.3|2056
1626438600000|2021-07-16 12:30:00|12379.9|12377.9|12379.5|12377.5|12382.6|12380.6|12376.4|12374.4|8009
1626438900000|2021-07-16 12:35:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378|12376|3042
1626439200000|2021-07-16 12:40:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|2978
1626439500000|2021-07-16 12:45:00|12379.9|12377.9|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|1534
1626439800000|2021-07-16 12:50:00|12379.5|12377.5|12377.2|12375.2|12380.3|12378.3|12377.2|12375.2|5108
1626440100000|2021-07-16 12:55:00|12378|12376|12375.6|12373.6|12378|12376|12375.6|12373.6|2257
1626440400000|2021-07-16 13:00:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4797
1626440700000|2021-07-16 13:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2400
1626441000000|2021-07-16 13:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1846
1626441300000|2021-07-16 13:15:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|374
1626441600000|2021-07-16 13:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|1601
1626441900000|2021-07-16 13:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|3149
1626442200000|2021-07-16 13:30:00|12375.6|12373.6|12377.2|12375.2|12378|12376|12375.6|12373.6|3022
1626442500000|2021-07-16 13:35:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|1858
1626442800000|2021-07-16 13:40:00|12378.7|12376.7|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2118
1626443100000|2021-07-16 13:45:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|4056
1626443400000|2021-07-16 13:50:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|3163
1626443700000|2021-07-16 13:55:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2094
1626444000000|2021-07-16 14:00:00|12379.9|12377.9|12381.9|12379.9|12382.6|12380.6|12379.5|12377.5|5438
1626444300000|2021-07-16 14:05:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|5123
1626444600000|2021-07-16 14:10:00|12383.4|12381.4|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|4450
1626444900000|2021-07-16 14:15:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3837
1626445200000|2021-07-16 14:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|2536
1626445500000|2021-07-16 14:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3618
1626445800000|2021-07-16 14:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|8096
1626446100000|2021-07-16 14:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2259
1626446400000|2021-07-16 14:40:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|3624
1626446700000|2021-07-16 14:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2916
1626447000000|2021-07-16 14:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1417
1626447300000|2021-07-16 14:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1470
1626447600000|2021-07-16 15:00:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|1654
1626447900000|2021-07-16 15:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|610
1626448200000|2021-07-16 15:10:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2101
1626448500000|2021-07-16 15:15:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1433
1626448800000|2021-07-16 15:20:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|842
1626449100000|2021-07-16 15:25:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|387
1626449400000|2021-07-16 15:30:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4119
1626449700000|2021-07-16 15:35:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|588
1626450000000|2021-07-16 15:40:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|716
1626450300000|2021-07-16 15:45:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1578
1626450600000|2021-07-16 15:50:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2052
1626450900000|2021-07-16 15:55:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1099
1626451200000|2021-07-16 16:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|359
1626451500000|2021-07-16 16:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|721
1626451800000|2021-07-16 16:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|3293
1626452100000|2021-07-16 16:15:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|1850
1626452400000|2021-07-16 16:20:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392|12390|1197
1626452700000|2021-07-16 16:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1310
1626453000000|2021-07-16 16:30:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392|12390|984
1626453300000|2021-07-16 16:35:00|12392|12390|12392|12390|12393.6|12391.6|12392|12390|1811
1626453600000|2021-07-16 16:40:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|2559
1626453900000|2021-07-16 16:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|1769
1626454200000|2021-07-16 16:50:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1164
1626454500000|2021-07-16 16:55:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|788
1626454800000|2021-07-16 17:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1236
1626455100000|2021-07-16 17:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|563
1626455400000|2021-07-16 17:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|566
1626455700000|2021-07-16 17:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|408
1626456000000|2021-07-16 17:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1565
1626456300000|2021-07-16 17:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1616
1626456600000|2021-07-16 17:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|4135
1626456900000|2021-07-16 17:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1978
1626457200000|2021-07-16 17:40:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2366
1626457500000|2021-07-16 17:45:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|954
1626457800000|2021-07-16 17:50:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|662
1626458100000|2021-07-16 17:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|731
1626458400000|2021-07-16 18:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|266
1626458700000|2021-07-16 18:05:00|12392|12390|12392|12390|12392|12390|12392|12390|687
1626459000000|2021-07-16 18:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|965
1626459300000|2021-07-16 18:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|232
1626459600000|2021-07-16 18:20:00|||||||||189
1626459900000|2021-07-16 18:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|925
1626460200000|2021-07-16 18:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1424
1626460500000|2021-07-16 18:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|936
1626460800000|2021-07-16 18:40:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|460
1626461100000|2021-07-16 18:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|430
1626461400000|2021-07-16 18:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|661
1626461700000|2021-07-16 18:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|3597
1626462000000|2021-07-16 19:00:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392|12390|3992
1626462300000|2021-07-16 19:05:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|632
1626462600000|2021-07-16 19:10:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1141
1626462900000|2021-07-16 19:15:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|925
1626463200000|2021-07-16 19:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1255
1626463500000|2021-07-16 19:25:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|244
1626463800000|2021-07-16 19:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1471
1626464100000|2021-07-16 19:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|954
1626464400000|2021-07-16 19:40:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|260
1626464700000|2021-07-16 19:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|2278
1626465000000|2021-07-16 19:50:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1006
1626465300000|2021-07-16 19:55:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|954
1626465600000|2021-07-16 20:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2479
1626465900000|2021-07-16 20:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1101
1626466200000|2021-07-16 20:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1240
1626466500000|2021-07-16 20:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|365
1626466800000|2021-07-16 20:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|520
1626467100000|2021-07-16 20:25:00|||||||||674
1626467400000|2021-07-16 20:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|383
1626467700000|2021-07-16 20:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|776
1626468000000|2021-07-16 20:40:00|||||||||88
1626468300000|2021-07-16 20:45:00|||||||||231
1626468600000|2021-07-16 20:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|221
1626468900000|2021-07-16 20:55:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|1348
1626645600000|2021-07-18 22:00:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|738
1626645900000|2021-07-18 22:05:00|||||||||137
1626646200000|2021-07-18 22:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|147
1626646500000|2021-07-18 22:15:00|||||||||26
1626646800000|2021-07-18 22:20:00|||||||||52
1626647100000|2021-07-18 22:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|29
1626647400000|2021-07-18 22:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|95
1626647700000|2021-07-18 22:35:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|204
1626648000000|2021-07-18 22:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|161
1626648300000|2021-07-18 22:45:00|||||||||146
1626648600000|2021-07-18 22:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|131
1626648900000|2021-07-18 22:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|150
1626649200000|2021-07-18 23:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|529
1626649500000|2021-07-18 23:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|443
1626649800000|2021-07-18 23:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|540
1626650100000|2021-07-18 23:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|196
1626650400000|2021-07-18 23:20:00|||||||||166
1626650700000|2021-07-18 23:25:00|||||||||586
1626651000000|2021-07-18 23:30:00|12403|12401|12403|12401|12403|12401|12403|12401|210
1626651300000|2021-07-18 23:35:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|764
1626651600000|2021-07-18 23:40:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|1065
1626651900000|2021-07-18 23:45:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|648
1626652200000|2021-07-18 23:50:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|543
1626652500000|2021-07-18 23:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|390
1626652800000|2021-07-19 00:00:00|12403.7|12401.7|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|1572
1626653100000|2021-07-19 00:05:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|1194
1626653400000|2021-07-19 00:10:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|251
1626653700000|2021-07-19 00:15:00|12404.9|12402.9|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|598
1626654000000|2021-07-19 00:20:00|12404.5|12402.5|12404.9|12402.9|12404.9|12402.9|12404.5|12402.5|169
1626654300000|2021-07-19 00:25:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|122
1626654600000|2021-07-19 00:30:00|12404.9|12402.9|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|467
1626654900000|2021-07-19 00:35:00|||||||||17
1626655200000|2021-07-19 00:40:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|112
1626655500000|2021-07-19 00:45:00|||||||||24
1626655800000|2021-07-19 00:50:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|420
1626656100000|2021-07-19 00:55:00|||||||||137
1626656400000|2021-07-19 01:00:00|||||||||49
1626656700000|2021-07-19 01:05:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|725
1626657000000|2021-07-19 01:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|811
1626657300000|2021-07-19 01:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|101
1626657600000|2021-07-19 01:20:00|12403|12401|12402.6|12400.6|12403|12401|12402.2|12400.2|162
1626657900000|2021-07-19 01:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2
1626658200000|2021-07-19 01:30:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|517
1626658500000|2021-07-19 01:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|136
1626658800000|2021-07-19 01:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|414
1626659100000|2021-07-19 01:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|140
1626659400000|2021-07-19 01:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|231
1626659700000|2021-07-19 01:55:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12401|12399|143
1626660000000|2021-07-19 02:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|568
1626660300000|2021-07-19 02:05:00|12401.4|12399.4|12401.8|12399.8|12402.2|12400.2|12401.4|12399.4|362
1626660600000|2021-07-19 02:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|46
1626660900000|2021-07-19 02:15:00|||||||||18
1626661200000|2021-07-19 02:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|362
1626661500000|2021-07-19 02:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|228
1626661800000|2021-07-19 02:30:00|||||||||13
1626662100000|2021-07-19 02:35:00|||||||||17
1626662400000|2021-07-19 02:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|70
1626662700000|2021-07-19 02:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|171
1626663000000|2021-07-19 02:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|48
1626663300000|2021-07-19 02:55:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|202
1626663600000|2021-07-19 03:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|153
1626663900000|2021-07-19 03:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|44
1626664200000|2021-07-19 03:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|76
1626664500000|2021-07-19 03:15:00|||||||||21
1626664800000|2021-07-19 03:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|406
1626665100000|2021-07-19 03:25:00|||||||||951
1626665400000|2021-07-19 03:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|92
1626665700000|2021-07-19 03:35:00|||||||||175
1626666000000|2021-07-19 03:40:00|||||||||79
1626666300000|2021-07-19 03:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|102
1626666600000|2021-07-19 03:50:00|||||||||150
1626666900000|2021-07-19 03:55:00|||||||||59
1626667200000|2021-07-19 04:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|66
1626667500000|2021-07-19 04:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|252
1626667800000|2021-07-19 04:10:00|||||||||11
1626668100000|2021-07-19 04:15:00|||||||||53
1626668400000|2021-07-19 04:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|49
1626668700000|2021-07-19 04:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|451
1626669000000|2021-07-19 04:30:00|||||||||11
1626669300000|2021-07-19 04:35:00|||||||||31
1626669600000|2021-07-19 04:40:00|||||||||32
1626669900000|2021-07-19 04:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|164
1626670200000|2021-07-19 04:50:00|||||||||23
1626670500000|2021-07-19 04:55:00|12403|12401|12403|12401|12403|12401|12403|12401|160
1626670800000|2021-07-19 05:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|493
1626671100000|2021-07-19 05:05:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|659
1626671400000|2021-07-19 05:10:00|||||||||16
1626671700000|2021-07-19 05:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|147
1626672000000|2021-07-19 05:20:00|||||||||450
1626672300000|2021-07-19 05:25:00|||||||||146
1626672600000|2021-07-19 05:30:00|||||||||113
1626672900000|2021-07-19 05:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|342
1626673200000|2021-07-19 05:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|175
1626673500000|2021-07-19 05:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|771
1626673800000|2021-07-19 05:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|227
1626674100000|2021-07-19 05:55:00|||||||||74
1626674400000|2021-07-19 06:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|1267
1626674700000|2021-07-19 06:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|738
1626675000000|2021-07-19 06:10:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|193
1626675300000|2021-07-19 06:15:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|285
1626675600000|2021-07-19 06:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|500
1626675900000|2021-07-19 06:25:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|470
1626676200000|2021-07-19 06:30:00|12400.6|12398.6|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|243
1626676500000|2021-07-19 06:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|104
1626676800000|2021-07-19 06:40:00|12400.2|12398.2|12399|12397|12400.2|12398.2|12399|12397|517
1626677100000|2021-07-19 06:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|221
1626677400000|2021-07-19 06:50:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|435
1626677700000|2021-07-19 06:55:00|||||||||24
1626678000000|2021-07-19 07:00:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12399|12397|1052
1626678300000|2021-07-19 07:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|421
1626678600000|2021-07-19 07:10:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|738
1626678900000|2021-07-19 07:15:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|922
1626679200000|2021-07-19 07:20:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|800
1626679500000|2021-07-19 07:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|967
1626679800000|2021-07-19 07:30:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|864
1626680100000|2021-07-19 07:35:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2719
1626680400000|2021-07-19 07:40:00|12403.7|12401.7|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|1575
1626680700000|2021-07-19 07:45:00|12405.3|12403.3|12406.1|12404.1|12406.5|12404.5|12405.3|12403.3|343
1626681000000|2021-07-19 07:50:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1135
1626681300000|2021-07-19 07:55:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2083
1626681600000|2021-07-19 08:00:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403|12401|1488
1626681900000|2021-07-19 08:05:00|12403.3|12401.3|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|5556
1626682200000|2021-07-19 08:10:00|12401.8|12399.8|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|1791
1626682500000|2021-07-19 08:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1217
1626682800000|2021-07-19 08:20:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|698
1626683100000|2021-07-19 08:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2314
1626683400000|2021-07-19 08:30:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12403.7|12401.7|2472
1626683700000|2021-07-19 08:35:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|1556
1626684000000|2021-07-19 08:40:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12408.4|12406.4|1876
1626684300000|2021-07-19 08:45:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|4112
1626684600000|2021-07-19 08:50:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|1845
1626684900000|2021-07-19 08:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2028
1626685200000|2021-07-19 09:00:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1063
1626685500000|2021-07-19 09:05:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|196
1626685800000|2021-07-19 09:10:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|329
1626686100000|2021-07-19 09:15:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12407.3|12405.3|137
1626686400000|2021-07-19 09:20:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1344
1626686700000|2021-07-19 09:25:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|3614
1626687000000|2021-07-19 09:30:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1257
1626687300000|2021-07-19 09:35:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|660
1626687600000|2021-07-19 09:40:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.9|12402.9|1137
1626687900000|2021-07-19 09:45:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1636
1626688200000|2021-07-19 09:50:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|830
1626688500000|2021-07-19 09:55:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|533
1626688800000|2021-07-19 10:00:00|12404.5|12402.5|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|661
1626689100000|2021-07-19 10:05:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|1745
1626689400000|2021-07-19 10:10:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1441
1626689700000|2021-07-19 10:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|655
1626690000000|2021-07-19 10:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|701
1626690300000|2021-07-19 10:25:00|12408.8|12406.8|12410|12408|12410|12408|12408.4|12406.4|980
1626690600000|2021-07-19 10:30:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|530
1626690900000|2021-07-19 10:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|895
1626691200000|2021-07-19 10:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|837
1626691500000|2021-07-19 10:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1593
1626691800000|2021-07-19 10:50:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|1549
1626692100000|2021-07-19 10:55:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12408.4|12406.4|1035
1626692400000|2021-07-19 11:00:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1428
1626692700000|2021-07-19 11:05:00|12407.6|12405.6|12410|12408|12410|12408|12407.6|12405.6|947
1626693000000|2021-07-19 11:10:00|||||||||412
1626693300000|2021-07-19 11:15:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12408.4|12406.4|1047
1626693600000|2021-07-19 11:20:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|283
1626693900000|2021-07-19 11:25:00|12410|12408|12414.7|12412.7|12414.7|12412.7|12410|12408|1569
1626694200000|2021-07-19 11:30:00|12413.9|12411.9|12416.2|12414.2|12417|12415|12413.9|12411.9|1781
1626694500000|2021-07-19 11:35:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1858
1626694800000|2021-07-19 11:40:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12414.7|12412.7|1997
1626695100000|2021-07-19 11:45:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12414.7|12412.7|2636
1626695400000|2021-07-19 11:50:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1595
1626695700000|2021-07-19 11:55:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2206
1626696000000|2021-07-19 12:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1046
1626696300000|2021-07-19 12:05:00|12413.1|12411.1|12416.2|12414.2|12416.2|12414.2|12412.3|12410.3|3990
1626696600000|2021-07-19 12:10:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|3946
1626696900000|2021-07-19 12:15:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|2611
1626697200000|2021-07-19 12:20:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417|12415|8313
1626697500000|2021-07-19 12:25:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12418.6|12416.6|4019
1626697800000|2021-07-19 12:30:00|12422.5|12420.5|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|5647
1626698100000|2021-07-19 12:35:00|12422.5|12420.5|12420.1|12418.1|12424|12422|12420.1|12418.1|2825
1626698400000|2021-07-19 12:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1409
1626698700000|2021-07-19 12:45:00|12421.7|12419.7|12422.5|12420.5|12424|12422|12421.7|12419.7|4955
1626699000000|2021-07-19 12:50:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.1|12418.1|2939
1626699300000|2021-07-19 12:55:00|12420.1|12418.1|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|3750
1626699600000|2021-07-19 13:00:00|12418.6|12416.6|12424|12422|12424.8|12422.8|12418.6|12416.6|9624
1626699900000|2021-07-19 13:05:00|12424.4|12422.4|12425.6|12423.6|12426.4|12424.4|12424|12422|6213
1626700200000|2021-07-19 13:10:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|3694
1626700500000|2021-07-19 13:15:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2272
1626700800000|2021-07-19 13:20:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1010
1626701100000|2021-07-19 13:25:00|12425.6|12423.6|12428|12426|12428|12426|12425.6|12423.6|6294
1626701400000|2021-07-19 13:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12425.6|12423.6|6135
1626701700000|2021-07-19 13:35:00|12427.6|12425.6|12428.7|12426.7|12428.7|12426.7|12426.4|12424.4|5908
1626702000000|2021-07-19 13:40:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|4421
1626702300000|2021-07-19 13:45:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428|12426|4205
1626702600000|2021-07-19 13:50:00|12431.1|12429.1|12434.2|12432.2|12434.2|12432.2|12430.3|12428.3|4696
1626702900000|2021-07-19 13:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|5173
1626703200000|2021-07-19 14:00:00|12435|12433|12438.1|12436.1|12438.9|12436.9|12435|12433|8820
1626703500000|2021-07-19 14:05:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12436.5|12434.5|7108
1626703800000|2021-07-19 14:10:00|12438.9|12436.9|12443.6|12441.6|12443.6|12441.6|12438.1|12436.1|11152
1626704100000|2021-07-19 14:15:00|12442.8|12440.8|12450.6|12448.6|12452.2|12450.2|12442.8|12440.8|13477
1626704400000|2021-07-19 14:20:00|12449.8|12447.8|12443.6|12441.6|12449.8|12447.8|12443.6|12441.6|7333
1626704700000|2021-07-19 14:25:00|12444.4|12442.4|12449.8|12447.8|12449.8|12447.8|12442.8|12440.8|10835
1626705000000|2021-07-19 14:30:00|12449|12447|12446.7|12444.7|12449|12447|12445.9|12443.9|7063
1626705300000|2021-07-19 14:35:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|3702
1626705600000|2021-07-19 14:40:00|12446.7|12444.7|12444.4|12442.4|12448.3|12446.3|12444.4|12442.4|6856
1626705900000|2021-07-19 14:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|7314
1626706200000|2021-07-19 14:50:00|12443.2|12441.2|12442|12440|12443.6|12441.6|12442|12440|3017
1626706500000|2021-07-19 14:55:00|12442.8|12440.8|12445.1|12443.1|12445.9|12443.9|12442|12440|6443
1626706800000|2021-07-19 15:00:00|12444.4|12442.4|12441.2|12439.2|12445.1|12443.1|12440.5|12438.5|6118
1626707100000|2021-07-19 15:05:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|4771
1626707400000|2021-07-19 15:10:00|12438.1|12436.1|12435.8|12433.8|12439.7|12437.7|12435.8|12433.8|6678
1626707700000|2021-07-19 15:15:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12435|12433|4851
1626708000000|2021-07-19 15:20:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|6104
1626708300000|2021-07-19 15:25:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|4403
1626708600000|2021-07-19 15:30:00|12433.4|12431.4|12431.1|12429.1|12434.2|12432.2|12430.3|12428.3|3990
1626708900000|2021-07-19 15:35:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|3391
1626709200000|2021-07-19 15:40:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|3429
1626709500000|2021-07-19 15:45:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|2049
1626709800000|2021-07-19 15:50:00|12432.6|12430.6|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|3037
1626710100000|2021-07-19 15:55:00|12429.5|12427.5|12430.3|12428.3|12430.7|12428.7|12429.5|12427.5|2206
1626710400000|2021-07-19 16:00:00|12431.1|12429.1|12428.7|12426.7|12431.1|12429.1|12428|12426|4544
1626710700000|2021-07-19 16:05:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|1810
1626711000000|2021-07-19 16:10:00|12429.5|12427.5|12435|12433|12435|12433|12429.5|12427.5|4659
1626711300000|2021-07-19 16:15:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12431.9|12429.9|5628
1626711600000|2021-07-19 16:20:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1650
1626711900000|2021-07-19 16:25:00|12432.6|12430.6|12436.5|12434.5|12436.5|12434.5|12432.6|12430.6|2717
1626712200000|2021-07-19 16:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|887
1626712500000|2021-07-19 16:35:00|12435.8|12433.8|12438.9|12436.9|12438.9|12436.9|12435|12433|2954
1626712800000|2021-07-19 16:40:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1498
1626713100000|2021-07-19 16:45:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|1373
1626713400000|2021-07-19 16:50:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12436.2|12434.2|2677
1626713700000|2021-07-19 16:55:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12436.5|12434.5|2896
1626714000000|2021-07-19 17:00:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|2857
1626714300000|2021-07-19 17:05:00|12437.7|12435.7|12436.5|12434.5|12437.7|12435.7|12435.8|12433.8|1623
1626714600000|2021-07-19 17:10:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|2476
1626714900000|2021-07-19 17:15:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|2686
1626715200000|2021-07-19 17:20:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|2280
1626715500000|2021-07-19 17:25:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|1278
1626715800000|2021-07-19 17:30:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.5|12436.5|1291
1626716100000|2021-07-19 17:35:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1745
1626716400000|2021-07-19 17:40:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|4365
1626716700000|2021-07-19 17:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|714
1626717000000|2021-07-19 17:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1126
1626717300000|2021-07-19 17:55:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|262
1626717600000|2021-07-19 18:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1112
1626717900000|2021-07-19 18:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1812
1626718200000|2021-07-19 18:10:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|2466
1626718500000|2021-07-19 18:15:00|12436.5|12434.5|12435|12433|12437.3|12435.3|12435|12433|3384
1626718800000|2021-07-19 18:20:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12433.4|12431.4|1938
1626719100000|2021-07-19 18:25:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12433.4|12431.4|2963
1626719400000|2021-07-19 18:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|256
1626719700000|2021-07-19 18:35:00|12433.4|12431.4|12434.2|12432.2|12435|12433|12433.4|12431.4|4209
1626720000000|2021-07-19 18:40:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1646
1626720300000|2021-07-19 18:45:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1474
1626720600000|2021-07-19 18:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1568
1626720900000|2021-07-19 18:55:00|12435|12433|12438.9|12436.9|12438.9|12436.9|12435|12433|4560
1626721200000|2021-07-19 19:00:00|12438.1|12436.1|12440.5|12438.5|12442|12440|12438.1|12436.1|6843
1626721500000|2021-07-19 19:05:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1871
1626721800000|2021-07-19 19:10:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|2380
1626722100000|2021-07-19 19:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|2324
1626722400000|2021-07-19 19:20:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|932
1626722700000|2021-07-19 19:25:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|840
1626723000000|2021-07-19 19:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1261
1626723300000|2021-07-19 19:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|4913
1626723600000|2021-07-19 19:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2267
1626723900000|2021-07-19 19:45:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|2167
1626724200000|2021-07-19 19:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|755
1626724500000|2021-07-19 19:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3446
1626724800000|2021-07-19 20:00:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|3440
1626725100000|2021-07-19 20:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1111
1626725400000|2021-07-19 20:10:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2219
1626725700000|2021-07-19 20:15:00|12429.5|12427.5|12429.5|12427.5|12429.9|12427.9|12429.5|12427.5|583
1626726000000|2021-07-19 20:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1556
1626726300000|2021-07-19 20:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1188
1626726600000|2021-07-19 20:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|599
1626726900000|2021-07-19 20:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|1051
1626727200000|2021-07-19 20:40:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|942
1626727500000|2021-07-19 20:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|608
1626727800000|2021-07-19 20:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1040
1626728100000|2021-07-19 20:55:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1605
1626732000000|2021-07-19 22:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|264
1626732300000|2021-07-19 22:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|40
1626732600000|2021-07-19 22:10:00|||||||||72
1626732900000|2021-07-19 22:15:00|||||||||3
1626733500000|2021-07-19 22:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|117
1626733800000|2021-07-19 22:30:00|||||||||20
1626734100000|2021-07-19 22:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|97
1626734400000|2021-07-19 22:40:00|||||||||10
1626734700000|2021-07-19 22:45:00|||||||||11
1626735000000|2021-07-19 22:50:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|958
1626735300000|2021-07-19 22:55:00|||||||||61
1626735600000|2021-07-19 23:00:00|||||||||42
1626735900000|2021-07-19 23:05:00|||||||||36
1626736200000|2021-07-19 23:10:00|||||||||18
1626736500000|2021-07-19 23:15:00|||||||||28
1626736800000|2021-07-19 23:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|127
1626737100000|2021-07-19 23:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|79
1626737400000|2021-07-19 23:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|19
1626737700000|2021-07-19 23:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|117
1626738000000|2021-07-19 23:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|196
1626738300000|2021-07-19 23:45:00|||||||||146
1626738600000|2021-07-19 23:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|164
1626738900000|2021-07-19 23:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|322
1626739200000|2021-07-20 00:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|812
1626739500000|2021-07-20 00:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|418
1626739800000|2021-07-20 00:10:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|770
1626740100000|2021-07-20 00:15:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12428|12426|263
1626740400000|2021-07-20 00:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|245
1626740700000|2021-07-20 00:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|179
1626741000000|2021-07-20 00:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|344
1626741300000|2021-07-20 00:35:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|660
1626741600000|2021-07-20 00:40:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|807
1626741900000|2021-07-20 00:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|236
1626742200000|2021-07-20 00:50:00|12426.4|12424.4|12426.8|12424.8|12427.2|12425.2|12426.4|12424.4|376
1626742500000|2021-07-20 00:55:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.8|12424.8|415
1626742800000|2021-07-20 01:00:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|154
1626743100000|2021-07-20 01:05:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|330
1626743400000|2021-07-20 01:10:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1288
1626743700000|2021-07-20 01:15:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12427.2|12425.2|285
1626744000000|2021-07-20 01:20:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|249
1626744300000|2021-07-20 01:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|383
1626744600000|2021-07-20 01:30:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|608
1626744900000|2021-07-20 01:35:00|12428.3|12426.3|12428|12426|12428.3|12426.3|12428|12426|328
1626745200000|2021-07-20 01:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|66
1626745500000|2021-07-20 01:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|85
1626745800000|2021-07-20 01:50:00|12428|12426|12428|12426|12428|12426|12428|12426|342
1626746100000|2021-07-20 01:55:00|||||||||110
1626746400000|2021-07-20 02:00:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|162
1626746700000|2021-07-20 02:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|197
1626747000000|2021-07-20 02:10:00|12426.4|12424.4|12427.6|12425.6|12428|12426|12426.4|12424.4|283
1626747300000|2021-07-20 02:15:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|95
1626747600000|2021-07-20 02:20:00|||||||||31
1626747900000|2021-07-20 02:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|258
1626748200000|2021-07-20 02:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|342
1626748500000|2021-07-20 02:35:00|||||||||38
1626748800000|2021-07-20 02:40:00|||||||||248
1626749100000|2021-07-20 02:45:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|39
1626749400000|2021-07-20 02:50:00|||||||||62
1626749700000|2021-07-20 02:55:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|85
1626750000000|2021-07-20 03:00:00|12427.6|12425.6|12427.2|12425.2|12427.6|12425.6|12427.2|12425.2|253
1626750300000|2021-07-20 03:05:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|142
1626750600000|2021-07-20 03:10:00|12428|12426|12428|12426|12428|12426|12428|12426|72
1626750900000|2021-07-20 03:15:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|135
1626751200000|2021-07-20 03:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|41
1626751500000|2021-07-20 03:25:00|12428|12426|12431.1|12429.1|12431.1|12429.1|12428|12426|462
1626751800000|2021-07-20 03:30:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|497
1626752100000|2021-07-20 03:35:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1357
1626752400000|2021-07-20 03:40:00|12435|12433|12437.3|12435.3|12437.3|12435.3|12435|12433|1237
1626752700000|2021-07-20 03:45:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1551
1626753000000|2021-07-20 03:50:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435.4|12433.4|317
1626753300000|2021-07-20 03:55:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12435|12433|1117
1626753600000|2021-07-20 04:00:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|486
1626753900000|2021-07-20 04:05:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|80
1626754200000|2021-07-20 04:10:00|||||||||35
1626754500000|2021-07-20 04:15:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|337
1626754800000|2021-07-20 04:20:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|298
1626755100000|2021-07-20 04:25:00|||||||||28
1626755400000|2021-07-20 04:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|509
1626755700000|2021-07-20 04:35:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|99
1626756000000|2021-07-20 04:40:00|12435|12433|12435.4|12433.4|12435.8|12433.8|12435|12433|252
1626756300000|2021-07-20 04:45:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|225
1626756600000|2021-07-20 04:50:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|171
1626756900000|2021-07-20 04:55:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|126
1626757200000|2021-07-20 05:00:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|83
1626757500000|2021-07-20 05:05:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|1122
1626757800000|2021-07-20 05:10:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|574
1626758100000|2021-07-20 05:15:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|170
1626758400000|2021-07-20 05:20:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|955
1626758700000|2021-07-20 05:25:00|||||||||47
1626759000000|2021-07-20 05:30:00|||||||||159
1626759300000|2021-07-20 05:35:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|581
1626759600000|2021-07-20 05:40:00|||||||||179
1626759900000|2021-07-20 05:45:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|264
1626760200000|2021-07-20 05:50:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|533
1626760500000|2021-07-20 05:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|313
1626760800000|2021-07-20 06:00:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|399
1626761100000|2021-07-20 06:05:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.5|12429.5|191
1626761400000|2021-07-20 06:10:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|474
1626761700000|2021-07-20 06:15:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|976
1626762000000|2021-07-20 06:20:00|12432.6|12430.6|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|439
1626762300000|2021-07-20 06:25:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|201
1626762600000|2021-07-20 06:30:00|12432.6|12430.6|12433.4|12431.4|12435|12433|12432.6|12430.6|752
1626762900000|2021-07-20 06:35:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|376
1626763200000|2021-07-20 06:40:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|460
1626763500000|2021-07-20 06:45:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|626
1626763800000|2021-07-20 06:50:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|1568
1626764100000|2021-07-20 06:55:00|12431.9|12429.9|12431.1|12429.1|12432.3|12430.3|12431.1|12429.1|887
1626764400000|2021-07-20 07:00:00|12431.9|12429.9|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|897
1626764700000|2021-07-20 07:05:00|12431.5|12429.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|453
1626765000000|2021-07-20 07:10:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|953
1626765300000|2021-07-20 07:15:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428|12426|2863
1626765600000|2021-07-20 07:20:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1170
1626765900000|2021-07-20 07:25:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12430.3|12428.3|1503
1626766200000|2021-07-20 07:30:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|272
1626766500000|2021-07-20 07:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|332
1626766800000|2021-07-20 07:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|334
1626767100000|2021-07-20 07:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|635
1626767400000|2021-07-20 07:50:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|274
1626767700000|2021-07-20 07:55:00|12431.5|12429.5|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|528
1626768000000|2021-07-20 08:00:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1266
1626768300000|2021-07-20 08:05:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12429.5|12427.5|661
1626768600000|2021-07-20 08:10:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|685
1626768900000|2021-07-20 08:15:00|12429.9|12427.9|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|771
1626769200000|2021-07-20 08:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|805
1626769500000|2021-07-20 08:25:00|||||||||180
1626769800000|2021-07-20 08:30:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|518
1626770100000|2021-07-20 08:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|724
1626770400000|2021-07-20 08:40:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|779
1626770700000|2021-07-20 08:45:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|1044
1626771000000|2021-07-20 08:50:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1553
1626771300000|2021-07-20 08:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|705
1626771600000|2021-07-20 09:00:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1933
1626771900000|2021-07-20 09:05:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|433
1626772200000|2021-07-20 09:10:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|328
1626772500000|2021-07-20 09:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|243
1626772800000|2021-07-20 09:20:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|815
1626773100000|2021-07-20 09:25:00|12436.5|12434.5|12440.1|12438.1|12440.5|12438.5|12436.5|12434.5|2221
1626773400000|2021-07-20 09:30:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1413
1626773700000|2021-07-20 09:35:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1394
1626774000000|2021-07-20 09:40:00|12441.2|12439.2|12444.4|12442.4|12444.8|12442.8|12441.2|12439.2|1932
1626774300000|2021-07-20 09:45:00|12445.1|12443.1|12448.3|12446.3|12449|12447|12445.1|12443.1|2812
1626774600000|2021-07-20 09:50:00|12449|12447|12450.6|12448.6|12451.4|12449.4|12448.3|12446.3|4964
1626774900000|2021-07-20 09:55:00|12449.8|12447.8|12449|12447|12453|12451|12449|12447|3882
1626775200000|2021-07-20 10:00:00|12448.3|12446.3|12450.6|12448.6|12450.6|12448.6|12447.5|12445.5|1713
1626775500000|2021-07-20 10:05:00|12449.8|12447.8|12445.9|12443.9|12449.8|12447.8|12445.1|12443.1|3666
1626775800000|2021-07-20 10:10:00|12445.5|12443.5|12442.8|12440.8|12445.9|12443.9|12442.8|12440.8|1264
1626776100000|2021-07-20 10:15:00|12443.6|12441.6|12446.7|12444.7|12446.7|12444.7|12442.8|12440.8|3533
1626776400000|2021-07-20 10:20:00|12445.9|12443.9|12449.8|12447.8|12451.4|12449.4|12445.1|12443.1|6060
1626776700000|2021-07-20 10:25:00|12450.6|12448.6|12447.5|12445.5|12450.6|12448.6|12446.7|12444.7|1196
1626777000000|2021-07-20 10:30:00|12446.7|12444.7|12448.3|12446.3|12448.3|12446.3|12445.9|12443.9|5071
1626777300000|2021-07-20 10:35:00|12449|12447|12450.6|12448.6|12452.2|12450.2|12448.3|12446.3|4801
1626777600000|2021-07-20 10:40:00|12451.4|12449.4|12452.2|12450.2|12454.5|12452.5|12450.6|12448.6|5768
1626777900000|2021-07-20 10:45:00|12453|12451|12451.4|12449.4|12453|12451|12450.6|12448.6|3101
1626778200000|2021-07-20 10:50:00|12450.6|12448.6|12450.6|12448.6|12453|12451|12449.8|12447.8|6371
1626778500000|2021-07-20 10:55:00|12450.2|12448.2|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|985
1626778800000|2021-07-20 11:00:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|890
1626779100000|2021-07-20 11:05:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12449.8|12447.8|4412
1626779400000|2021-07-20 11:10:00|12453|12451|12449.8|12447.8|12453|12451|12449.8|12447.8|3254
1626779700000|2021-07-20 11:15:00|12449|12447|12447.5|12445.5|12449|12447|12445.9|12443.9|3257
1626780000000|2021-07-20 11:20:00|12446.7|12444.7|12445.1|12443.1|12447.1|12445.1|12445.1|12443.1|1173
1626780300000|2021-07-20 11:25:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1408
1626780600000|2021-07-20 11:30:00|12445.1|12443.1|12443.6|12441.6|12447.5|12445.5|12442.8|12440.8|3910
1626780900000|2021-07-20 11:35:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|2583
1626781200000|2021-07-20 11:40:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|1420
1626781500000|2021-07-20 11:45:00|12444|12442|12442.8|12440.8|12445.1|12443.1|12442.8|12440.8|1184
1626781800000|2021-07-20 11:50:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12442.8|12440.8|3348
1626782100000|2021-07-20 11:55:00|12443.6|12441.6|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|1330
1626782400000|2021-07-20 12:00:00|12443.6|12441.6|12445.9|12443.9|12445.9|12443.9|12443.6|12441.6|1776
1626782700000|2021-07-20 12:05:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12444.4|12442.4|1926
1626783000000|2021-07-20 12:10:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.1|12443.1|1680
1626783300000|2021-07-20 12:15:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|1818
1626783600000|2021-07-20 12:20:00|12445.9|12443.9|12447.5|12445.5|12449|12447|12445.9|12443.9|4710
1626783900000|2021-07-20 12:25:00|12448.3|12446.3|12450.6|12448.6|12450.6|12448.6|12447.9|12445.9|3894
1626784200000|2021-07-20 12:30:00|12449.8|12447.8|12456.9|12454.9|12457.6|12455.6|12449.8|12447.8|12396
1626784500000|2021-07-20 12:35:00|12456.1|12454.1|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|3897
1626784800000|2021-07-20 12:40:00|12456.1|12454.1|12454.5|12452.5|12456.9|12454.9|12453.7|12451.7|1903
1626785100000|2021-07-20 12:45:00|12455.3|12453.3|12456.9|12454.9|12456.9|12454.9|12454.5|12452.5|5072
1626785400000|2021-07-20 12:50:00|12457.6|12455.6|12460.8|12458.8|12460.8|12458.8|12457.6|12455.6|5610
1626785700000|2021-07-20 12:55:00|12461.5|12459.5|12461.5|12459.5|12463.1|12461.1|12460.8|12458.8|4815
1626786000000|2021-07-20 13:00:00|12460.8|12458.8|12460.8|12458.8|12461.5|12459.5|12459.2|12457.2|8660
1626786300000|2021-07-20 13:05:00|12461.5|12459.5|12463.9|12461.9|12464.7|12462.7|12461.5|12459.5|6029
1626786600000|2021-07-20 13:10:00|12463.1|12461.1|12469.4|12467.4|12470.1|12468.1|12463.1|12461.1|8913
1626786900000|2021-07-20 13:15:00|12468.6|12466.6|12464.7|12462.7|12468.6|12466.6|12463.9|12461.9|6306
1626787200000|2021-07-20 13:20:00|12463.9|12461.9|12463.1|12461.1|12464.7|12462.7|12461.5|12459.5|4196
1626787500000|2021-07-20 13:25:00|12462.3|12460.3|12465.5|12463.5|12465.5|12463.5|12462.3|12460.3|4271
1626787800000|2021-07-20 13:30:00|12464.7|12462.7|12463.1|12461.1|12467|12465|12462.3|12460.3|6169
1626788100000|2021-07-20 13:35:00|12462.3|12460.3|12464.7|12462.7|12464.7|12462.7|12462.3|12460.3|4315
1626788400000|2021-07-20 13:40:00|12465.1|12463.1|12463.9|12461.9|12465.5|12463.5|12463.1|12461.1|3299
1626788700000|2021-07-20 13:45:00|12464.7|12462.7|12457.6|12455.6|12464.7|12462.7|12457.6|12455.6|7690
1626789000000|2021-07-20 13:50:00|12458.4|12456.4|12456.9|12454.9|12458.4|12456.4|12456.1|12454.1|9537
1626789300000|2021-07-20 13:55:00|12456.1|12454.1|12456.9|12454.9|12458.4|12456.4|12456.1|12454.1|3438
1626789600000|2021-07-20 14:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|7705
1626789900000|2021-07-20 14:05:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|3446
1626790200000|2021-07-20 14:10:00|12458.4|12456.4|12458.4|12456.4|12461.5|12459.5|12457.6|12455.6|4868
1626790500000|2021-07-20 14:15:00|12456.9|12454.9|12455.3|12453.3|12457.3|12455.3|12455.3|12453.3|2592
1626790800000|2021-07-20 14:20:00|12456.1|12454.1|12453.7|12451.7|12456.1|12454.1|12453.7|12451.7|5464
1626791100000|2021-07-20 14:25:00|12453|12451|12452.2|12450.2|12453.7|12451.7|12450.6|12448.6|3536
1626791400000|2021-07-20 14:30:00|12453|12451|12451.4|12449.4|12453|12451|12450.6|12448.6|3372
1626791700000|2021-07-20 14:35:00|12450.6|12448.6|12449|12447|12452.2|12450.2|12449|12447|2836
1626792000000|2021-07-20 14:40:00|12448.3|12446.3|12444.4|12442.4|12448.3|12446.3|12443.6|12441.6|5183
1626792300000|2021-07-20 14:45:00|12443.6|12441.6|12441.2|12439.2|12444.8|12442.8|12441.2|12439.2|3930
1626792600000|2021-07-20 14:50:00|12442|12440|12443.6|12441.6|12445.1|12443.1|12442|12440|5070
1626792900000|2021-07-20 14:55:00|12442.8|12440.8|12445.9|12443.9|12446.7|12444.7|12442.8|12440.8|4142
1626793200000|2021-07-20 15:00:00|12445.1|12443.1|12442.8|12440.8|12445.9|12443.9|12439.7|12437.7|4611
1626793500000|2021-07-20 15:05:00|12442|12440|12442|12440|12442.8|12440.8|12439.7|12437.7|5887
1626793800000|2021-07-20 15:10:00|12442.8|12440.8|12445.9|12443.9|12445.9|12443.9|12442|12440|3230
1626794100000|2021-07-20 15:15:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12443.6|12441.6|2937
1626794400000|2021-07-20 15:20:00|12445.1|12443.1|12442.8|12440.8|12445.9|12443.9|12442|12440|5021
1626794700000|2021-07-20 15:25:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|3613
1626795000000|2021-07-20 15:30:00|12442|12440|12442|12440|12442|12440|12439.7|12437.7|2663
1626795300000|2021-07-20 15:35:00|12441.2|12439.2|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|1151
1626795600000|2021-07-20 15:40:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12442|12440|2072
1626795900000|2021-07-20 15:45:00|12441.2|12439.2|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|5076
1626796200000|2021-07-20 15:50:00|12438.1|12436.1|12439.7|12437.7|12440.5|12438.5|12438.1|12436.1|2447
1626796500000|2021-07-20 15:55:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12438.9|12436.9|3190
1626796800000|2021-07-20 16:00:00|12439.7|12437.7|12443.6|12441.6|12443.6|12441.6|12439.7|12437.7|7192
1626797100000|2021-07-20 16:05:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|4641
1626797400000|2021-07-20 16:10:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1609
1626797700000|2021-07-20 16:15:00|12446.7|12444.7|12443.6|12441.6|12446.7|12444.7|12443.6|12441.6|2427
1626798000000|2021-07-20 16:20:00|12444.4|12442.4|12442|12440|12445.1|12443.1|12442|12440|2398
1626798300000|2021-07-20 16:25:00|12441.2|12439.2|12444.4|12442.4|12445.1|12443.1|12441.2|12439.2|4718
1626798600000|2021-07-20 16:30:00|12444.8|12442.8|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3711
1626798900000|2021-07-20 16:35:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|4953
1626799200000|2021-07-20 16:40:00|12445.9|12443.9|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|2373
1626799500000|2021-07-20 16:45:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|1868
1626799800000|2021-07-20 16:50:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|2460
1626800100000|2021-07-20 16:55:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2484
1626800400000|2021-07-20 17:00:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|1035
1626800700000|2021-07-20 17:05:00|12445.1|12443.1|12447.1|12445.1|12447.5|12445.5|12444.4|12442.4|2973
1626801000000|2021-07-20 17:10:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|1357
1626801300000|2021-07-20 17:15:00|12446.3|12444.3|12447.5|12445.5|12448.3|12446.3|12446.3|12444.3|1908
1626801600000|2021-07-20 17:20:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1689
1626801900000|2021-07-20 17:25:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1049
1626802200000|2021-07-20 17:30:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1521
1626802500000|2021-07-20 17:35:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1492
1626802800000|2021-07-20 17:40:00|12445.9|12443.9|12449|12447|12449|12447|12445.9|12443.9|2155
1626803100000|2021-07-20 17:45:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|2977
1626803400000|2021-07-20 17:50:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|3210
1626803700000|2021-07-20 17:55:00|12446.7|12444.7|12448.3|12446.3|12448.3|12446.3|12446.7|12444.7|1097
1626804000000|2021-07-20 18:00:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|121
1626804300000|2021-07-20 18:05:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1349
1626804600000|2021-07-20 18:10:00|||||||||1223
1626804900000|2021-07-20 18:15:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|647
1626805200000|2021-07-20 18:20:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|937
1626805500000|2021-07-20 18:25:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|920
1626805800000|2021-07-20 18:30:00|||||||||521
1626806100000|2021-07-20 18:35:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|349
1626806400000|2021-07-20 18:40:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|828
1626806700000|2021-07-20 18:45:00|12448.7|12446.7|12449|12447|12449|12447|12448.3|12446.3|531
1626807000000|2021-07-20 18:50:00|12449.8|12447.8|12449|12447|12449.8|12447.8|12448.3|12446.3|1508
1626807300000|2021-07-20 18:55:00|12448.3|12446.3|12449.8|12447.8|12450.6|12448.6|12448.3|12446.3|3016
1626807600000|2021-07-20 19:00:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|3595
1626807900000|2021-07-20 19:05:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|1608
1626808200000|2021-07-20 19:10:00|12448.3|12446.3|12446.7|12444.7|12449|12447|12446.7|12444.7|1623
1626808500000|2021-07-20 19:15:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|1005
1626808800000|2021-07-20 19:20:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|2596
1626809100000|2021-07-20 19:25:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1537
1626809400000|2021-07-20 19:30:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|1146
1626809700000|2021-07-20 19:35:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2045
1626810000000|2021-07-20 19:40:00|12445.5|12443.5|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|3959
1626810300000|2021-07-20 19:45:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|1237
1626810600000|2021-07-20 19:50:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1659
1626810900000|2021-07-20 19:55:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|3697
1626811200000|2021-07-20 20:00:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|2734
1626811500000|2021-07-20 20:05:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1393
1626811800000|2021-07-20 20:10:00|12445.1|12443.1|12445.5|12443.5|12446.3|12444.3|12445.1|12443.1|784
1626812100000|2021-07-20 20:15:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|1582
1626812400000|2021-07-20 20:20:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|839
1626812700000|2021-07-20 20:25:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2295
1626813000000|2021-07-20 20:30:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|515
1626813300000|2021-07-20 20:35:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1683
1626813600000|2021-07-20 20:40:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1973
1626813900000|2021-07-20 20:45:00|12444.4|12442.4|12443.2|12441.2|12444.4|12442.4|12442.8|12440.8|2200
1626814200000|2021-07-20 20:50:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|836
1626814500000|2021-07-20 20:55:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1254
1626818400000|2021-07-20 22:00:00|12444|12442|12444.4|12442.4|12444.8|12442.8|12444|12442|202
1626818700000|2021-07-20 22:05:00|12444.8|12442.8|12444.4|12442.4|12444.8|12442.8|12444.4|12442.4|30
1626819000000|2021-07-20 22:10:00|||||||||2
1626819300000|2021-07-20 22:15:00|12444.8|12442.8|12445.1|12443.1|12445.1|12443.1|12444.8|12442.8|12
1626819600000|2021-07-20 22:20:00|||||||||5
1626819900000|2021-07-20 22:25:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|235
1626820200000|2021-07-20 22:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|86
1626820500000|2021-07-20 22:35:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|253
1626820800000|2021-07-20 22:40:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|169
1626821100000|2021-07-20 22:45:00|12445.5|12443.5|12445.1|12443.1|12445.5|12443.5|12445.1|12443.1|137
1626821400000|2021-07-20 22:50:00|12444.8|12442.8|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|56
1626821700000|2021-07-20 22:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|338
1626822000000|2021-07-20 23:00:00|||||||||109
1626822300000|2021-07-20 23:05:00|||||||||17
1626822600000|2021-07-20 23:10:00|12443.2|12441.2|12442.8|12440.8|12443.2|12441.2|12442.8|12440.8|52
1626822900000|2021-07-20 23:15:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|349
1626823200000|2021-07-20 23:20:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|326
1626823500000|2021-07-20 23:25:00|||||||||20
1626823800000|2021-07-20 23:30:00|||||||||3
1626824100000|2021-07-20 23:35:00|||||||||36
1626824400000|2021-07-20 23:40:00|||||||||9
1626824700000|2021-07-20 23:45:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|191
1626825000000|2021-07-20 23:50:00|12444.4|12442.4|12444|12442|12444.4|12442.4|12443.6|12441.6|93
1626825300000|2021-07-20 23:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|29
1626825600000|2021-07-21 00:00:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|659
1626825900000|2021-07-21 00:05:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|450
1626826200000|2021-07-21 00:10:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|394
1626826500000|2021-07-21 00:15:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|437
1626826800000|2021-07-21 00:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|287
1626827100000|2021-07-21 00:25:00|12442.8|12440.8|12442.8|12440.8|12443.2|12441.2|12442|12440|130
1626827400000|2021-07-21 00:30:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|135
1626827700000|2021-07-21 00:35:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|115
1626828000000|2021-07-21 00:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|263
1626828300000|2021-07-21 00:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|76
1626828600000|2021-07-21 00:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|330
1626828900000|2021-07-21 00:55:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|141
1626829200000|2021-07-21 01:00:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|170
1626829500000|2021-07-21 01:05:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|877
1626829800000|2021-07-21 01:10:00|||||||||72
1626830100000|2021-07-21 01:15:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|388
1626830400000|2021-07-21 01:20:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|95
1626830700000|2021-07-21 01:25:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|98
1626831000000|2021-07-21 01:30:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|97
1626831300000|2021-07-21 01:35:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|378
1626831600000|2021-07-21 01:40:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|365
1626831900000|2021-07-21 01:45:00|12445.9|12443.9|12445.9|12443.9|12446.3|12444.3|12445.9|12443.9|400
1626832200000|2021-07-21 01:50:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|381
1626832500000|2021-07-21 01:55:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|554
1626832800000|2021-07-21 02:00:00|12446.3|12444.3|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|600
1626833100000|2021-07-21 02:05:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|466
1626833400000|2021-07-21 02:10:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|486
1626833700000|2021-07-21 02:15:00|12447.9|12445.9|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|403
1626834000000|2021-07-21 02:20:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|78
1626834300000|2021-07-21 02:25:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|590
1626834600000|2021-07-21 02:30:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|125
1626834900000|2021-07-21 02:35:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|549
1626835200000|2021-07-21 02:40:00|||||||||102
1626835500000|2021-07-21 02:45:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|387
1626835800000|2021-07-21 02:50:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|408
1626836100000|2021-07-21 02:55:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|254
1626836400000|2021-07-21 03:00:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|182
1626836700000|2021-07-21 03:05:00|||||||||94
1626837000000|2021-07-21 03:10:00|||||||||4
1626837300000|2021-07-21 03:15:00|||||||||4
1626837600000|2021-07-21 03:20:00|||||||||8
1626837900000|2021-07-21 03:25:00|||||||||74
1626838200000|2021-07-21 03:30:00|||||||||105
1626838500000|2021-07-21 03:35:00|||||||||7
1626838800000|2021-07-21 03:40:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|144
1626839100000|2021-07-21 03:45:00|12449|12447|12449|12447|12449|12447|12449|12447|93
1626839400000|2021-07-21 03:50:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|210
1626839700000|2021-07-21 03:55:00|||||||||89
1626840000000|2021-07-21 04:00:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|807
1626840300000|2021-07-21 04:05:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|171
1626840600000|2021-07-21 04:10:00|12449|12447|12449|12447|12449|12447|12448.7|12446.7|354
1626841200000|2021-07-21 04:20:00|||||||||5
1626841500000|2021-07-21 04:25:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|265
1626842100000|2021-07-21 04:35:00|||||||||507
1626842400000|2021-07-21 04:40:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|226
1626842700000|2021-07-21 04:45:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|103
1626843000000|2021-07-21 04:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|79
1626843300000|2021-07-21 04:55:00|12449|12447|12449|12447|12449|12447|12449|12447|143
1626843600000|2021-07-21 05:00:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|245
1626843900000|2021-07-21 05:05:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|78
1626844200000|2021-07-21 05:10:00|||||||||78
1626844500000|2021-07-21 05:15:00|||||||||5
1626844800000|2021-07-21 05:20:00|||||||||25
1626845100000|2021-07-21 05:25:00|||||||||6
1626845400000|2021-07-21 05:30:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|416
1626845700000|2021-07-21 05:35:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1038
1626846000000|2021-07-21 05:40:00|||||||||105
1626846300000|2021-07-21 05:45:00|||||||||21
1626846600000|2021-07-21 05:50:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|365
1626846900000|2021-07-21 05:55:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|38
1626847200000|2021-07-21 06:00:00|12448.3|12446.3|12449|12447|12449|12447|12447.5|12445.5|871
1626847500000|2021-07-21 06:05:00|12449.4|12447.4|12451.4|12449.4|12451.4|12449.4|12449|12447|503
1626847800000|2021-07-21 06:10:00|12452.2|12450.2|12453|12451|12455.3|12453.3|12451.4|12449.4|1208
1626848100000|2021-07-21 06:15:00|12453.7|12451.7|12453|12451|12453.7|12451.7|12452.2|12450.2|1004
1626848400000|2021-07-21 06:20:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|509
1626848700000|2021-07-21 06:25:00|12453|12451|12456.1|12454.1|12456.1|12454.1|12453|12451|946
1626849000000|2021-07-21 06:30:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|1142
1626849300000|2021-07-21 06:35:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|1020
1626849600000|2021-07-21 06:40:00|12454.9|12452.9|12453|12451|12454.9|12452.9|12453|12451|1214
1626849900000|2021-07-21 06:45:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|477
1626850200000|2021-07-21 06:50:00|12453.3|12451.3|12453|12451|12453.7|12451.7|12453|12451|429
1626850500000|2021-07-21 06:55:00|12453.7|12451.7|12451.4|12449.4|12453.7|12451.7|12450.6|12448.6|822
1626850800000|2021-07-21 07:00:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|1350
1626851100000|2021-07-21 07:05:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|524
1626851400000|2021-07-21 07:10:00|12450.6|12448.6|12449.8|12447.8|12453|12451|12449.8|12447.8|814
1626851700000|2021-07-21 07:15:00|12449|12447|12449.8|12447.8|12450.6|12448.6|12449|12447|752
1626852000000|2021-07-21 07:20:00|12449|12447|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|563
1626852300000|2021-07-21 07:25:00|12447.5|12445.5|12442.8|12440.8|12447.5|12445.5|12442.8|12440.8|2855
1626852600000|2021-07-21 07:30:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12439.7|12437.7|3268
1626852900000|2021-07-21 07:35:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12439.7|12437.7|1383
1626853200000|2021-07-21 07:40:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1450
1626853500000|2021-07-21 07:45:00|12441.2|12439.2|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|1540
1626853800000|2021-07-21 07:50:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|2647
1626854100000|2021-07-21 07:55:00|12438.1|12436.1|12440.5|12438.5|12440.5|12438.5|12437.3|12435.3|1175
1626854400000|2021-07-21 08:00:00|12440.8|12438.8|12441.2|12439.2|12442|12440|12439.7|12437.7|1321
1626854700000|2021-07-21 08:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|814
1626855000000|2021-07-21 08:10:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1049
1626855300000|2021-07-21 08:15:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|264
1626855600000|2021-07-21 08:20:00|12439.7|12437.7|12437.3|12435.3|12440.5|12438.5|12437.3|12435.3|2728
1626855900000|2021-07-21 08:25:00|12438.1|12436.1|12435.8|12433.8|12438.1|12436.1|12435.8|12433.8|2885
1626856200000|2021-07-21 08:30:00|12436.2|12434.2|12435.8|12433.8|12436.5|12434.5|12435|12433|2062
1626856500000|2021-07-21 08:35:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|1493
1626856800000|2021-07-21 08:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|2633
1626857100000|2021-07-21 08:45:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1071
1626857400000|2021-07-21 08:50:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|561
1626857700000|2021-07-21 08:55:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1386
1626858000000|2021-07-21 09:00:00|12437.3|12435.3|12439.7|12437.7|12440.5|12438.5|12437.3|12435.3|1398
1626858300000|2021-07-21 09:05:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1195
1626858600000|2021-07-21 09:10:00|12439.7|12437.7|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|1269
1626858900000|2021-07-21 09:15:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1723
1626859200000|2021-07-21 09:20:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1020
1626859500000|2021-07-21 09:25:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|1533
1626859800000|2021-07-21 09:30:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|657
1626860100000|2021-07-21 09:35:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12434.2|12432.2|801
1626860400000|2021-07-21 09:40:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12434.2|12432.2|866
1626860700000|2021-07-21 09:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|677
1626861000000|2021-07-21 09:50:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1061
1626861300000|2021-07-21 09:55:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|238
1626861600000|2021-07-21 10:00:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|642
1626861900000|2021-07-21 10:05:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|784
1626862200000|2021-07-21 10:10:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|430
1626862500000|2021-07-21 10:15:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|658
1626862800000|2021-07-21 10:20:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1441
1626863100000|2021-07-21 10:25:00|12438.9|12436.9|12438.5|12436.5|12438.9|12436.9|12438.1|12436.1|449
1626863400000|2021-07-21 10:30:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|344
1626863700000|2021-07-21 10:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|985
1626864000000|2021-07-21 10:40:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|283
1626864300000|2021-07-21 10:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|311
1626864600000|2021-07-21 10:50:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1384
1626864900000|2021-07-21 10:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|475
1626865200000|2021-07-21 11:00:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|755
1626865500000|2021-07-21 11:05:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|684
1626865800000|2021-07-21 11:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|475
1626866100000|2021-07-21 11:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|53
1626866400000|2021-07-21 11:20:00|12438.1|12436.1|12440.5|12438.5|12440.5|12438.5|12437.3|12435.3|1041
1626866700000|2021-07-21 11:25:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1102
1626867000000|2021-07-21 11:30:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1015
1626867300000|2021-07-21 11:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1004
1626867600000|2021-07-21 11:40:00|||||||||400
1626867900000|2021-07-21 11:45:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|1786
1626868200000|2021-07-21 11:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|795
1626868500000|2021-07-21 11:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|652
1626868800000|2021-07-21 12:00:00|12442|12440|12442|12440|12443.6|12441.6|12441.2|12439.2|1386
1626869100000|2021-07-21 12:05:00|12441.2|12439.2|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|1067
1626869400000|2021-07-21 12:10:00|12440.5|12438.5|12440.5|12438.5|12442|12440|12438.9|12436.9|2690
1626869700000|2021-07-21 12:15:00|12441.2|12439.2|12437.3|12435.3|12441.2|12439.2|12436.5|12434.5|2848
1626870000000|2021-07-21 12:20:00|12438.1|12436.1|12440.5|12438.5|12442|12440|12438.1|12436.1|3192
1626870300000|2021-07-21 12:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2184
1626870600000|2021-07-21 12:30:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12438.1|12436.1|2612
1626870900000|2021-07-21 12:35:00|12440.5|12438.5|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|1962
1626871200000|2021-07-21 12:40:00|12443.2|12441.2|12441.2|12439.2|12444.4|12442.4|12441.2|12439.2|1186
1626871500000|2021-07-21 12:45:00|12440.5|12438.5|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|2570
1626871800000|2021-07-21 12:50:00|12441.2|12439.2|12438.9|12436.9|12442|12440|12438.1|12436.1|2157
1626872100000|2021-07-21 12:55:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|1828
1626872400000|2021-07-21 13:00:00|12438.1|12436.1|12435.8|12433.8|12438.9|12436.9|12435|12433|4314
1626872700000|2021-07-21 13:05:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|7200
1626873000000|2021-07-21 13:10:00|12433.4|12431.4|12433.4|12431.4|12435|12433|12432.6|12430.6|2765
1626873300000|2021-07-21 13:15:00|12434.2|12432.2|12428.7|12426.7|12435|12433|12428.7|12426.7|9052
1626873600000|2021-07-21 13:20:00|12429.1|12427.1|12428.7|12426.7|12430.3|12428.3|12428|12426|2606
1626873900000|2021-07-21 13:25:00|12429.5|12427.5|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|5185
1626874200000|2021-07-21 13:30:00|12429.5|12427.5|12427.2|12425.2|12432.6|12430.6|12427.2|12425.2|5741
1626874500000|2021-07-21 13:35:00|12428|12426|12425.6|12423.6|12428.7|12426.7|12424.8|12422.8|6424
1626874800000|2021-07-21 13:40:00|12424.8|12422.8|12429.5|12427.5|12429.5|12427.5|12424|12422|9038
1626875100000|2021-07-21 13:45:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12426.4|12424.4|4619
1626875400000|2021-07-21 13:50:00|12427.2|12425.2|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3477
1626875700000|2021-07-21 13:55:00|12428|12426|12431.1|12429.1|12431.9|12429.9|12428|12426|3347
1626876000000|2021-07-21 14:00:00|12431.5|12429.5|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|3007
1626876300000|2021-07-21 14:05:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|3279
1626876600000|2021-07-21 14:10:00|12431.9|12429.9|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|3614
1626876900000|2021-07-21 14:15:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.1|12429.1|3851
1626877200000|2021-07-21 14:20:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|3662
1626877500000|2021-07-21 14:25:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12432.6|12430.6|5680
1626877800000|2021-07-21 14:30:00|12434.2|12432.2|12428.7|12426.7|12435.8|12433.8|12428|12426|9562
1626878100000|2021-07-21 14:35:00|12428|12426|12427.2|12425.2|12429.5|12427.5|12426.4|12424.4|3269
1626878400000|2021-07-21 14:40:00|12428|12426|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|2856
1626878700000|2021-07-21 14:45:00|12426.8|12424.8|12428|12426|12428|12426|12426.4|12424.4|2616
1626879000000|2021-07-21 14:50:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3515
1626879300000|2021-07-21 14:55:00|12425.6|12423.6|12421.7|12419.7|12426.4|12424.4|12420.9|12418.9|11526
1626879600000|2021-07-21 15:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|5389
1626879900000|2021-07-21 15:05:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2412
1626880200000|2021-07-21 15:10:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|3159
1626880500000|2021-07-21 15:15:00|12421.3|12419.3|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|3625
1626880800000|2021-07-21 15:20:00|12420.9|12418.9|12424|12422|12424|12422|12420.9|12418.9|2254
1626881100000|2021-07-21 15:25:00|12424.8|12422.8|12428.7|12426.7|12428.7|12426.7|12424|12422|7748
1626881400000|2021-07-21 15:30:00|12428|12426|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|4189
1626881700000|2021-07-21 15:35:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|5058
1626882000000|2021-07-21 15:40:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1690
1626882300000|2021-07-21 15:45:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|2375
1626882600000|2021-07-21 15:50:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|4136
1626882900000|2021-07-21 15:55:00|||||||||591
1626883200000|2021-07-21 16:00:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2995
1626883500000|2021-07-21 16:05:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2196
1626883800000|2021-07-21 16:10:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1391
1626884100000|2021-07-21 16:15:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|2442
1626884400000|2021-07-21 16:20:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|3106
1626884700000|2021-07-21 16:25:00|12424|12422|12424|12422|12424|12422|12424|12422|1221
1626885000000|2021-07-21 16:30:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|1226
1626885300000|2021-07-21 16:35:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1634
1626885600000|2021-07-21 16:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1841
1626885900000|2021-07-21 16:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1866
1626886200000|2021-07-21 16:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|909
1626886500000|2021-07-21 16:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|2803
1626886800000|2021-07-21 17:00:00|12424.8|12422.8|12425.6|12423.6|12427.2|12425.2|12422.5|12420.5|4113
1626887100000|2021-07-21 17:05:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|2980
1626887400000|2021-07-21 17:10:00|12426.4|12424.4|12422.5|12420.5|12426.4|12424.4|12421.7|12419.7|3043
1626887700000|2021-07-21 17:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|2929
1626888000000|2021-07-21 17:20:00|12422.1|12420.1|12426.4|12424.4|12427.2|12425.2|12421.7|12419.7|5038
1626888300000|2021-07-21 17:25:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|2571
1626888600000|2021-07-21 17:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|1794
1626888900000|2021-07-21 17:35:00|12424|12422|12424|12422|12424|12422|12422.5|12420.5|1369
1626889200000|2021-07-21 17:40:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1339
1626889500000|2021-07-21 17:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|913
1626889800000|2021-07-21 17:50:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1452
1626890100000|2021-07-21 17:55:00|12424.8|12422.8|12422.5|12420.5|12424.8|12422.8|12422.5|12420.5|2444
1626890400000|2021-07-21 18:00:00|12422.1|12420.1|12423.3|12421.3|12424|12422|12421.7|12419.7|4027
1626890700000|2021-07-21 18:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1263
1626891000000|2021-07-21 18:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1864
1626891300000|2021-07-21 18:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1614
1626891600000|2021-07-21 18:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1595
1626891900000|2021-07-21 18:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|1248
1626892200000|2021-07-21 18:30:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|2189
1626892500000|2021-07-21 18:35:00|12420.1|12418.1|12421.7|12419.7|12422.1|12420.1|12420.1|12418.1|2744
1626892800000|2021-07-21 18:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2078
1626893100000|2021-07-21 18:45:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1746
1626893400000|2021-07-21 18:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1442
1626893700000|2021-07-21 18:55:00|12421.7|12419.7|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|3787
1626894000000|2021-07-21 19:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|4228
1626894300000|2021-07-21 19:05:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1810
1626894600000|2021-07-21 19:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1016
1626894900000|2021-07-21 19:15:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1568
1626895200000|2021-07-21 19:20:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|966
1626895500000|2021-07-21 19:25:00|12421.7|12419.7|12421.7|12419.7|12422.1|12420.1|12421.7|12419.7|369
1626895800000|2021-07-21 19:30:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1987
1626896100000|2021-07-21 19:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2073
1626896400000|2021-07-21 19:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1623
1626896700000|2021-07-21 19:45:00|12420.5|12418.5|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|3330
1626897000000|2021-07-21 19:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1267
1626897300000|2021-07-21 19:55:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|3453
1626897600000|2021-07-21 20:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2256
1626897900000|2021-07-21 20:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1469
1626898200000|2021-07-21 20:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1182
1626898500000|2021-07-21 20:15:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1659
1626898800000|2021-07-21 20:20:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|347
1626899100000|2021-07-21 20:25:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1170
1626899400000|2021-07-21 20:30:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1709
1626899700000|2021-07-21 20:35:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1343
1626900000000|2021-07-21 20:40:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|524
1626900300000|2021-07-21 20:45:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|744
1626900600000|2021-07-21 20:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1600
1626900900000|2021-07-21 20:55:00|12419|12417|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|2167
1626904800000|2021-07-21 22:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|130
1626905100000|2021-07-21 22:05:00|||||||||85
1626905400000|2021-07-21 22:10:00|||||||||3
1626905700000|2021-07-21 22:15:00|||||||||1
1626906000000|2021-07-21 22:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|309
1626906300000|2021-07-21 22:25:00|||||||||1
1626906600000|2021-07-21 22:30:00|||||||||136
1626906900000|2021-07-21 22:35:00|||||||||49
1626907200000|2021-07-21 22:40:00|||||||||28
1626907500000|2021-07-21 22:45:00|||||||||46
1626907800000|2021-07-21 22:50:00|||||||||32
1626908100000|2021-07-21 22:55:00|||||||||45
1626908400000|2021-07-21 23:00:00|||||||||34
1626908700000|2021-07-21 23:05:00|||||||||158
1626909000000|2021-07-21 23:10:00|||||||||22
1626909300000|2021-07-21 23:15:00|||||||||18
1626909600000|2021-07-21 23:20:00|||||||||19
1626909900000|2021-07-21 23:25:00|||||||||31
1626910200000|2021-07-21 23:30:00|||||||||58
1626910500000|2021-07-21 23:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|119
1626910800000|2021-07-21 23:40:00|||||||||13
1626911100000|2021-07-21 23:45:00|||||||||14
1626911400000|2021-07-21 23:50:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|750
1626911700000|2021-07-21 23:55:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|302
1626912000000|2021-07-22 00:00:00|||||||||41
1626912300000|2021-07-22 00:05:00|12421.3|12419.3|12422.5|12420.5|12423.3|12421.3|12421.3|12419.3|867
1626912600000|2021-07-22 00:10:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|232
1626912900000|2021-07-22 00:15:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|553
1626913200000|2021-07-22 00:20:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|199
1626913500000|2021-07-22 00:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|10
1626913800000|2021-07-22 00:30:00|||||||||137
1626914100000|2021-07-22 00:35:00|||||||||26
1626914400000|2021-07-22 00:40:00|||||||||72
1626914700000|2021-07-22 00:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|222
1626915000000|2021-07-22 00:50:00|||||||||32
1626915300000|2021-07-22 00:55:00|||||||||31
1626915600000|2021-07-22 01:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|496
1626915900000|2021-07-22 01:05:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|222
1626916200000|2021-07-22 01:10:00|||||||||26
1626916500000|2021-07-22 01:15:00|12424|12422|12424|12422|12424|12422|12424|12422|285
1626916800000|2021-07-22 01:20:00|||||||||21
1626917100000|2021-07-22 01:25:00|||||||||50
1626917400000|2021-07-22 01:30:00|||||||||46
1626917700000|2021-07-22 01:35:00|||||||||92
1626918000000|2021-07-22 01:40:00|||||||||64
1626918300000|2021-07-22 01:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|281
1626918600000|2021-07-22 01:50:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|138
1626918900000|2021-07-22 01:55:00|||||||||24
1626919200000|2021-07-22 02:00:00|12424|12422|12424|12422|12424|12422|12424|12422|75
1626919500000|2021-07-22 02:05:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|228
1626919800000|2021-07-22 02:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|356
1626920100000|2021-07-22 02:15:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|80
1626920400000|2021-07-22 02:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|124
1626920700000|2021-07-22 02:25:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|132
1626921000000|2021-07-22 02:30:00|||||||||22
1626921300000|2021-07-22 02:35:00|||||||||26
1626921600000|2021-07-22 02:40:00|||||||||3
1626921900000|2021-07-22 02:45:00|||||||||6
1626922200000|2021-07-22 02:50:00|||||||||54
1626922500000|2021-07-22 02:55:00|||||||||25
1626922800000|2021-07-22 03:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|94
1626923100000|2021-07-22 03:05:00|||||||||19
1626923400000|2021-07-22 03:10:00|||||||||12
1626923700000|2021-07-22 03:15:00|||||||||1
1626924000000|2021-07-22 03:20:00|||||||||8
1626924300000|2021-07-22 03:25:00|||||||||9
1626924600000|2021-07-22 03:30:00|||||||||5
1626924900000|2021-07-22 03:35:00|||||||||5
1626925200000|2021-07-22 03:40:00|||||||||8
1626925500000|2021-07-22 03:45:00|||||||||6
1626925800000|2021-07-22 03:50:00|||||||||25
1626926100000|2021-07-22 03:55:00|||||||||136
1626926400000|2021-07-22 04:00:00|||||||||55
1626926700000|2021-07-22 04:05:00|||||||||59
1626927000000|2021-07-22 04:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|26
1626927300000|2021-07-22 04:15:00|||||||||33
1626927600000|2021-07-22 04:20:00|||||||||17
1626927900000|2021-07-22 04:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|14
1626928200000|2021-07-22 04:30:00|||||||||2
1626928500000|2021-07-22 04:35:00|||||||||3
1626928800000|2021-07-22 04:40:00|||||||||3
1626929100000|2021-07-22 04:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|141
1626929400000|2021-07-22 04:50:00|||||||||143
1626929700000|2021-07-22 04:55:00|||||||||10
1626930000000|2021-07-22 05:00:00|||||||||3
1626930300000|2021-07-22 05:05:00|||||||||10
1626930600000|2021-07-22 05:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|96
1626930900000|2021-07-22 05:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|264
1626931200000|2021-07-22 05:20:00|||||||||105
1626931500000|2021-07-22 05:25:00|||||||||165
1626931800000|2021-07-22 05:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|352
1626932100000|2021-07-22 05:35:00|||||||||19
1626932400000|2021-07-22 05:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|309
1626932700000|2021-07-22 05:45:00|||||||||35
1626933000000|2021-07-22 05:50:00|||||||||17
1626933300000|2021-07-22 05:55:00|||||||||16
1626933600000|2021-07-22 06:00:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|1067
1626933900000|2021-07-22 06:05:00|12421.3|12419.3|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|894
1626934200000|2021-07-22 06:10:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|357
1626934500000|2021-07-22 06:15:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|427
1626934800000|2021-07-22 06:20:00|12421.3|12419.3|12423.3|12421.3|12423.3|12421.3|12421.3|12419.3|693
1626935100000|2021-07-22 06:25:00|12422.5|12420.5|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|955
1626935400000|2021-07-22 06:30:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1021
1626935700000|2021-07-22 06:35:00|12424|12422|12428|12426|12428|12426|12424|12422|1360
1626936000000|2021-07-22 06:40:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|801
1626936300000|2021-07-22 06:45:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|747
1626936600000|2021-07-22 06:50:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|543
1626936900000|2021-07-22 06:55:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|741
1626937200000|2021-07-22 07:00:00|12425.6|12423.6|12428|12426|12428.7|12426.7|12425.6|12423.6|1014
1626937500000|2021-07-22 07:05:00|12428.7|12426.7|12426.4|12424.4|12428.7|12426.7|12424.8|12422.8|1327
1626937800000|2021-07-22 07:10:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|435
1626938100000|2021-07-22 07:15:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|557
1626938400000|2021-07-22 07:20:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1195
1626938700000|2021-07-22 07:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|499
1626939000000|2021-07-22 07:30:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12421.7|12419.7|566
1626939300000|2021-07-22 07:35:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|780
1626939600000|2021-07-22 07:40:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12422.5|12420.5|535
1626939900000|2021-07-22 07:45:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|206
1626940200000|2021-07-22 07:50:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|425
1626940500000|2021-07-22 07:55:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|314
1626940800000|2021-07-22 08:00:00|12423.3|12421.3|12420.1|12418.1|12424|12422|12420.1|12418.1|468
1626941100000|2021-07-22 08:05:00|12419.4|12417.4|12417|12415|12420.1|12418.1|12415.5|12413.5|1898
1626941400000|2021-07-22 08:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|886
1626941700000|2021-07-22 08:15:00|12417|12415|12417|12415|12417|12415|12415.5|12413.5|1401
1626942000000|2021-07-22 08:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.8|12413.8|1097
1626942300000|2021-07-22 08:25:00|12417|12415|12413.9|12411.9|12417|12415|12413.9|12411.9|1462
1626942600000|2021-07-22 08:30:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|1647
1626942900000|2021-07-22 08:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|1834
1626943200000|2021-07-22 08:40:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|898
1626943500000|2021-07-22 08:45:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2286
1626943800000|2021-07-22 08:50:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|378
1626944100000|2021-07-22 08:55:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|640
1626944400000|2021-07-22 09:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|817
1626944700000|2021-07-22 09:05:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12416.2|12414.2|1392
1626945000000|2021-07-22 09:10:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|820
1626945300000|2021-07-22 09:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|800
1626945600000|2021-07-22 09:20:00|12420.1|12418.1|12417.8|12415.8|12420.9|12418.9|12417.8|12415.8|844
1626945900000|2021-07-22 09:25:00|12418.6|12416.6|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|1786
1626946200000|2021-07-22 09:30:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.2|12416.2|227
1626946500000|2021-07-22 09:35:00|12418.2|12416.2|12417.8|12415.8|12418.6|12416.6|12417|12415|569
1626946800000|2021-07-22 09:40:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|284
1626947100000|2021-07-22 09:45:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|574
1626947400000|2021-07-22 09:50:00|12418.2|12416.2|12417|12415|12418.6|12416.6|12417|12415|191
1626947700000|2021-07-22 09:55:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|945
1626948000000|2021-07-22 10:00:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|1945
1626948300000|2021-07-22 10:05:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2644
1626948600000|2021-07-22 10:10:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|3150
1626948900000|2021-07-22 10:15:00|12410.8|12408.8|12413.1|12411.1|12413.9|12411.9|12410.8|12408.8|1947
1626949200000|2021-07-22 10:20:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1223
1626949500000|2021-07-22 10:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|790
1626949800000|2021-07-22 10:30:00|||||||||408
1626950100000|2021-07-22 10:35:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1689
1626950400000|2021-07-22 10:40:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|939
1626950700000|2021-07-22 10:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|1379
1626951000000|2021-07-22 10:50:00|12410|12408|12409.2|12407.2|12410|12408|12408.4|12406.4|941
1626951300000|2021-07-22 10:55:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|3257
1626951600000|2021-07-22 11:00:00|12410|12408|12412.3|12410.3|12413.1|12411.1|12409.2|12407.2|975
1626951900000|2021-07-22 11:05:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|353
1626952200000|2021-07-22 11:10:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|263
1626952500000|2021-07-22 11:15:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|319
1626952800000|2021-07-22 11:20:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|992
1626953100000|2021-07-22 11:25:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|829
1626953400000|2021-07-22 11:30:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|714
1626953700000|2021-07-22 11:35:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|353
1626954000000|2021-07-22 11:40:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|1401
1626954300000|2021-07-22 11:45:00|12417.8|12415.8|12413.1|12411.1|12417.8|12415.8|12412.3|12410.3|2628
1626954600000|2021-07-22 11:50:00|12412.3|12410.3|12417|12415|12417|12415|12410|12408|5360
1626954900000|2021-07-22 11:55:00|12416.2|12414.2|12413.9|12411.9|12417.8|12415.8|12413.1|12411.1|2134
1626955200000|2021-07-22 12:00:00|12414.7|12412.7|12417|12415|12418.6|12416.6|12413.9|12411.9|2927
1626955500000|2021-07-22 12:05:00|12416.2|12414.2|12417|12415|12418.6|12416.6|12416.2|12414.2|1603
1626955800000|2021-07-22 12:10:00|12417.8|12415.8|12419.4|12417.4|12420.1|12418.1|12417|12415|2529
1626956100000|2021-07-22 12:15:00|12419|12417|12420.9|12418.9|12420.9|12418.9|12418.6|12416.6|1761
1626956400000|2021-07-22 12:20:00|12421.7|12419.7|12421.7|12419.7|12424.8|12422.8|12420.9|12418.9|4000
1626956700000|2021-07-22 12:25:00|12422.1|12420.1|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1143
1626957000000|2021-07-22 12:30:00|12423.3|12421.3|12428.7|12426.7|12431.1|12429.1|12423.3|12421.3|7025
1626957300000|2021-07-22 12:35:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12428|12426|4940
1626957600000|2021-07-22 12:40:00|12428.7|12426.7|12426.4|12424.4|12431.1|12429.1|12426.4|12424.4|3894
1626957900000|2021-07-22 12:45:00|12426.8|12424.8|12427.2|12425.2|12428.7|12426.7|12424.8|12422.8|2762
1626958200000|2021-07-22 12:50:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2165
1626958500000|2021-07-22 12:55:00|12427.2|12425.2|12424|12422|12428|12426|12423.3|12421.3|2409
1626958800000|2021-07-22 13:00:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|2820
1626959100000|2021-07-22 13:05:00|12425.6|12423.6|12428|12426|12429.5|12427.5|12425.6|12423.6|2199
1626959400000|2021-07-22 13:10:00|12428.7|12426.7|12424.8|12422.8|12428.7|12426.7|12424.8|12422.8|2913
1626959700000|2021-07-22 13:15:00|12424|12422|12418.6|12416.6|12425.6|12423.6|12417.8|12415.8|5124
1626960000000|2021-07-22 13:20:00|12419.4|12417.4|12422.5|12420.5|12422.5|12420.5|12418.6|12416.6|2829
1626960300000|2021-07-22 13:25:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12418.6|12416.6|3627
1626960600000|2021-07-22 13:30:00|12420.1|12418.1|12424|12422|12425.6|12423.6|12420.1|12418.1|3330
1626960900000|2021-07-22 13:35:00|12424.8|12422.8|12425.6|12423.6|12428.7|12426.7|12424|12422|6650
1626961200000|2021-07-22 13:40:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12420.1|12418.1|3673
1626961500000|2021-07-22 13:45:00|12427.2|12425.2|12430.3|12428.3|12431.1|12429.1|12426.4|12424.4|6412
1626961800000|2021-07-22 13:50:00|12429.5|12427.5|12428.7|12426.7|12431.9|12429.9|12428.7|12426.7|6953
1626962100000|2021-07-22 13:55:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2616
1626962400000|2021-07-22 14:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428|12426|3993
1626962700000|2021-07-22 14:05:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|5031
1626963000000|2021-07-22 14:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2948
1626963300000|2021-07-22 14:15:00|12431.1|12429.1|12431.9|12429.9|12432.6|12430.6|12430.3|12428.3|2531
1626963600000|2021-07-22 14:20:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|4400
1626963900000|2021-07-22 14:25:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|4275
1626964200000|2021-07-22 14:30:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|4201
1626964500000|2021-07-22 14:35:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2271
1626964800000|2021-07-22 14:40:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|1820
1626965100000|2021-07-22 14:45:00|12430.7|12428.7|12432.6|12430.6|12434.2|12432.2|12430.3|12428.3|2775
1626965400000|2021-07-22 14:50:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2797
1626965700000|2021-07-22 14:55:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2223
1626966000000|2021-07-22 15:00:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|2724
1626966300000|2021-07-22 15:05:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|945
1626966600000|2021-07-22 15:10:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|3614
1626966900000|2021-07-22 15:15:00|12435.4|12433.4|12435.8|12433.8|12436.5|12434.5|12435.4|12433.4|1513
1626967200000|2021-07-22 15:20:00|12435|12433|12435|12433|12436.5|12434.5|12435|12433|1378
1626967500000|2021-07-22 15:25:00|12435.8|12433.8|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|3755
1626967800000|2021-07-22 15:30:00|12436.5|12434.5|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1709
1626968100000|2021-07-22 15:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|701
1626968400000|2021-07-22 15:40:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1101
1626968700000|2021-07-22 15:45:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|2178
1626969000000|2021-07-22 15:50:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|2909
1626969300000|2021-07-22 15:55:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|2457
1626969600000|2021-07-22 16:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|604
1626969900000|2021-07-22 16:05:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|1700
1626970200000|2021-07-22 16:10:00|12438.9|12436.9|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|1804
1626970500000|2021-07-22 16:15:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|2308
1626970800000|2021-07-22 16:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|2418
1626971100000|2021-07-22 16:25:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|538
1626971400000|2021-07-22 16:30:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|724
1626971700000|2021-07-22 16:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1809
1626972000000|2021-07-22 16:40:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1350
1626972300000|2021-07-22 16:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1552
1626972600000|2021-07-22 16:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|3352
1626972900000|2021-07-22 16:55:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2453
1626973200000|2021-07-22 17:00:00|12436.5|12434.5|12436.5|12434.5|12438.1|12436.1|12435.8|12433.8|2875
1626973500000|2021-07-22 17:05:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|2610
1626973800000|2021-07-22 17:10:00|12436.2|12434.2|12435.8|12433.8|12436.5|12434.5|12435|12433|649
1626974100000|2021-07-22 17:15:00|12435|12433|12432.6|12430.6|12435.8|12433.8|12431.9|12429.9|2080
1626974400000|2021-07-22 17:20:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1507
1626974700000|2021-07-22 17:25:00|12432.6|12430.6|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|3978
1626975000000|2021-07-22 17:30:00|12433.4|12431.4|12433.4|12431.4|12435|12433|12433.4|12431.4|1339
1626975300000|2021-07-22 17:35:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|711
1626975600000|2021-07-22 17:40:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|454
1626975900000|2021-07-22 17:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|754
1626976200000|2021-07-22 17:50:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|562
1626976500000|2021-07-22 17:55:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1514
1626976800000|2021-07-22 18:00:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|291
1626977100000|2021-07-22 18:05:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|82
1626977400000|2021-07-22 18:10:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|624
1626977700000|2021-07-22 18:15:00|12435|12433|12435|12433|12435|12433|12435|12433|582
1626978000000|2021-07-22 18:20:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1810
1626978300000|2021-07-22 18:25:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12433.4|12431.4|899
1626978600000|2021-07-22 18:30:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|2047
1626978900000|2021-07-22 18:35:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1617
1626979200000|2021-07-22 18:40:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1394
1626979500000|2021-07-22 18:45:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|2369
1626979800000|2021-07-22 18:50:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|2773
1626980100000|2021-07-22 18:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2652
1626980400000|2021-07-22 19:00:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|458
1626980700000|2021-07-22 19:05:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|2375
1626981000000|2021-07-22 19:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1118
1626981300000|2021-07-22 19:15:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|955
1626981600000|2021-07-22 19:20:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|1459
1626981900000|2021-07-22 19:25:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|839
1626982200000|2021-07-22 19:30:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|1334
1626982500000|2021-07-22 19:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|611
1626982800000|2021-07-22 19:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|568
1626983100000|2021-07-22 19:45:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|850
1626983400000|2021-07-22 19:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|970
1626983700000|2021-07-22 19:55:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1711
1626984000000|2021-07-22 20:00:00|12435|12433|12432.6|12430.6|12435|12433|12432.6|12430.6|3801
1626984300000|2021-07-22 20:05:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|1221
1626984600000|2021-07-22 20:10:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|754
1626984900000|2021-07-22 20:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|398
1626985200000|2021-07-22 20:20:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|481
1626985500000|2021-07-22 20:25:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1111
1626985800000|2021-07-22 20:30:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2082
1626986100000|2021-07-22 20:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.1|12427.1|651
1626986400000|2021-07-22 20:40:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428|12426|1181
1626986700000|2021-07-22 20:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|966
1626987000000|2021-07-22 20:50:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1054
1626987300000|2021-07-22 20:55:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2498
1626991200000|2021-07-22 22:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|287
1626991500000|2021-07-22 22:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|128
1626991800000|2021-07-22 22:10:00|||||||||14
1626992400000|2021-07-22 22:20:00|||||||||10
1626992700000|2021-07-22 22:25:00|||||||||1
1626993000000|2021-07-22 22:30:00|||||||||6
1626993300000|2021-07-22 22:35:00|||||||||5
1626993600000|2021-07-22 22:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|98
1626993900000|2021-07-22 22:45:00|||||||||12
1626994200000|2021-07-22 22:50:00|||||||||13
1626994500000|2021-07-22 22:55:00|||||||||27
1626994800000|2021-07-22 23:00:00|||||||||20
1626995100000|2021-07-22 23:05:00|||||||||29
1626995400000|2021-07-22 23:10:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|475
1626995700000|2021-07-22 23:15:00|||||||||16
1626996000000|2021-07-22 23:20:00|||||||||11
1626996300000|2021-07-22 23:25:00|||||||||8
1626996600000|2021-07-22 23:30:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|63
1626996900000|2021-07-22 23:35:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|400
1626997200000|2021-07-22 23:40:00|||||||||4
1626997500000|2021-07-22 23:45:00|12431.5|12429.5|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|124
1626997800000|2021-07-22 23:50:00|||||||||1
1626998100000|2021-07-22 23:55:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|234
1626998400000|2021-07-23 00:00:00|||||||||28
1626998700000|2021-07-23 00:05:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|370
1626999000000|2021-07-23 00:10:00|||||||||20
1626999300000|2021-07-23 00:15:00|||||||||45
1626999600000|2021-07-23 00:20:00|||||||||31
1626999900000|2021-07-23 00:25:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|277
1627000200000|2021-07-23 00:30:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.7|12428.7|181
1627000500000|2021-07-23 00:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|609
1627001100000|2021-07-23 00:45:00|||||||||11
1627001400000|2021-07-23 00:50:00|||||||||2
1627002000000|2021-07-23 01:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|25
1627002300000|2021-07-23 01:05:00|||||||||29
1627002600000|2021-07-23 01:10:00|||||||||10
1627002900000|2021-07-23 01:15:00|||||||||171
1627003200000|2021-07-23 01:20:00|||||||||17
1627003500000|2021-07-23 01:25:00|12430.7|12428.7|12430.3|12428.3|12430.7|12428.7|12430.3|12428.3|98
1627003800000|2021-07-23 01:30:00|||||||||17
1627004100000|2021-07-23 01:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|72
1627004400000|2021-07-23 01:40:00|||||||||8
1627004700000|2021-07-23 01:45:00|||||||||16
1627005000000|2021-07-23 01:50:00|||||||||5
1627005300000|2021-07-23 01:55:00|||||||||100
1627005900000|2021-07-23 02:05:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|39
1627006200000|2021-07-23 02:10:00|||||||||8
1627006500000|2021-07-23 02:15:00|||||||||15
1627006800000|2021-07-23 02:20:00|||||||||33
1627007100000|2021-07-23 02:25:00|||||||||160
1627007400000|2021-07-23 02:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|62
1627007700000|2021-07-23 02:35:00|||||||||3
1627008000000|2021-07-23 02:40:00|||||||||1
1627008300000|2021-07-23 02:45:00|||||||||219
1627008600000|2021-07-23 02:50:00|||||||||11
1627008900000|2021-07-23 02:55:00|||||||||17
1627009200000|2021-07-23 03:00:00|||||||||1
1627009500000|2021-07-23 03:05:00|||||||||5
1627009800000|2021-07-23 03:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|467
1627010100000|2021-07-23 03:15:00|||||||||11
1627010400000|2021-07-23 03:20:00|||||||||180
1627010700000|2021-07-23 03:25:00|||||||||35
1627011000000|2021-07-23 03:30:00|||||||||116
1627011300000|2021-07-23 03:35:00|||||||||12
1627011600000|2021-07-23 03:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|134
1627011900000|2021-07-23 03:45:00|||||||||6
1627012500000|2021-07-23 03:55:00|||||||||2
1627012800000|2021-07-23 04:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|100
1627013100000|2021-07-23 04:05:00|||||||||10
1627013400000|2021-07-23 04:10:00|||||||||3
1627013700000|2021-07-23 04:15:00|||||||||3
1627014000000|2021-07-23 04:20:00|||||||||2
1627014300000|2021-07-23 04:25:00|||||||||9
1627014600000|2021-07-23 04:30:00|||||||||5
1627014900000|2021-07-23 04:35:00|||||||||5
1627015500000|2021-07-23 04:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|17
1627015800000|2021-07-23 04:50:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|167
1627016100000|2021-07-23 04:55:00|||||||||3
1627016400000|2021-07-23 05:00:00|||||||||108
1627016700000|2021-07-23 05:05:00|||||||||4
1627017000000|2021-07-23 05:10:00|||||||||47
1627017300000|2021-07-23 05:15:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|181
1627017600000|2021-07-23 05:20:00|||||||||14
1627017900000|2021-07-23 05:25:00|||||||||1
1627018200000|2021-07-23 05:30:00|||||||||199
1627018500000|2021-07-23 05:35:00|||||||||54
1627018800000|2021-07-23 05:40:00|||||||||27
1627019100000|2021-07-23 05:45:00|||||||||24
1627019400000|2021-07-23 05:50:00|||||||||64
1627019700000|2021-07-23 05:55:00|||||||||45
1627020000000|2021-07-23 06:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|675
1627020300000|2021-07-23 06:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|365
1627020600000|2021-07-23 06:10:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|450
1627020900000|2021-07-23 06:15:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|185
1627021200000|2021-07-23 06:20:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|252
1627021500000|2021-07-23 06:25:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12428|12426|206
1627021800000|2021-07-23 06:30:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|479
1627022100000|2021-07-23 06:35:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|435
1627022400000|2021-07-23 06:40:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|204
1627022700000|2021-07-23 06:45:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|368
1627023000000|2021-07-23 06:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|681
1627023300000|2021-07-23 06:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12428|12426|230
1627023600000|2021-07-23 07:00:00|12430.3|12428.3|12428|12426|12430.3|12428.3|12428|12426|299
1627023900000|2021-07-23 07:05:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|1524
1627024200000|2021-07-23 07:10:00|12426.8|12424.8|12428|12426|12428|12426|12426.4|12424.4|935
1627024500000|2021-07-23 07:15:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|865
1627024800000|2021-07-23 07:20:00|12429.1|12427.1|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|319
1627025100000|2021-07-23 07:25:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|423
1627025400000|2021-07-23 07:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12425.6|12423.6|767
1627025700000|2021-07-23 07:35:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|478
1627026000000|2021-07-23 07:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|595
1627026300000|2021-07-23 07:45:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|314
1627026600000|2021-07-23 07:50:00|12430.7|12428.7|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|539
1627026900000|2021-07-23 07:55:00|12430.7|12428.7|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|197
1627027200000|2021-07-23 08:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|422
1627027500000|2021-07-23 08:05:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|338
1627027800000|2021-07-23 08:10:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|660
1627028100000|2021-07-23 08:15:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|360
1627028400000|2021-07-23 08:20:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|855
1627028700000|2021-07-23 08:25:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|614
1627029000000|2021-07-23 08:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|564
1627029300000|2021-07-23 08:35:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|838
1627029600000|2021-07-23 08:40:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|1066
1627029900000|2021-07-23 08:45:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|387
1627030200000|2021-07-23 08:50:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|437
1627030500000|2021-07-23 08:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|369
1627030800000|2021-07-23 09:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|315
1627031100000|2021-07-23 09:05:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|222
1627031400000|2021-07-23 09:10:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|909
1627031700000|2021-07-23 09:15:00|12426.4|12424.4|12428|12426|12428.7|12426.7|12426.4|12424.4|1510
1627032000000|2021-07-23 09:20:00|12428.3|12426.3|12427.2|12425.2|12428.3|12426.3|12427.2|12425.2|560
1627032300000|2021-07-23 09:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|835
1627032600000|2021-07-23 09:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|114
1627032900000|2021-07-23 09:35:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|260
1627033200000|2021-07-23 09:40:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|512
1627033500000|2021-07-23 09:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|260
1627033800000|2021-07-23 09:50:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|294
1627034100000|2021-07-23 09:55:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|208
1627034400000|2021-07-23 10:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|423
1627034700000|2021-07-23 10:05:00|||||||||260
1627035000000|2021-07-23 10:10:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|767
1627035300000|2021-07-23 10:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1020
1627035600000|2021-07-23 10:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|122
1627035900000|2021-07-23 10:25:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|613
1627036200000|2021-07-23 10:30:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|1438
1627036500000|2021-07-23 10:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|557
1627036800000|2021-07-23 10:40:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1114
1627037100000|2021-07-23 10:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1207
1627037400000|2021-07-23 10:50:00|12428|12426|12428|12426|12428|12426|12428|12426|415
1627037700000|2021-07-23 10:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|455
1627038000000|2021-07-23 11:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|747
1627038300000|2021-07-23 11:05:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|390
1627038600000|2021-07-23 11:10:00|12429.1|12427.1|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2275
1627038900000|2021-07-23 11:15:00|12428|12426|12428|12426|12428|12426|12428|12426|761
1627039200000|2021-07-23 11:20:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|484
1627039500000|2021-07-23 11:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|243
1627039800000|2021-07-23 11:30:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|1105
1627040100000|2021-07-23 11:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|981
1627040400000|2021-07-23 11:40:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|964
1627040700000|2021-07-23 11:45:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|414
1627041000000|2021-07-23 11:50:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|462
1627041300000|2021-07-23 11:55:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|798
1627041600000|2021-07-23 12:00:00|12424|12422|12424|12422|12425.6|12423.6|12423.3|12421.3|1320
1627041900000|2021-07-23 12:05:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12422.5|12420.5|2779
1627042200000|2021-07-23 12:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12423.3|12421.3|2161
1627042500000|2021-07-23 12:15:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2441
1627042800000|2021-07-23 12:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|1283
1627043100000|2021-07-23 12:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3051
1627043400000|2021-07-23 12:30:00|12427.2|12425.2|12428|12426|12428|12426|12425.6|12423.6|3011
1627043700000|2021-07-23 12:35:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|1341
1627044000000|2021-07-23 12:40:00|12428.7|12426.7|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2344
1627044300000|2021-07-23 12:45:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|569
1627044600000|2021-07-23 12:50:00|12426|12424|12424.8|12422.8|12426|12424|12423.3|12421.3|4001
1627044900000|2021-07-23 12:55:00|||||||||1020
1627045200000|2021-07-23 13:00:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12424|12422|1992
1627045500000|2021-07-23 13:05:00|12426.4|12424.4|12428.7|12426.7|12428.7|12426.7|12425.6|12423.6|1238
1627045800000|2021-07-23 13:10:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|1846
1627046100000|2021-07-23 13:15:00|12424.8|12422.8|12421.7|12419.7|12424.8|12422.8|12421.7|12419.7|1356
1627046400000|2021-07-23 13:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1166
1627046700000|2021-07-23 13:25:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1761
1627047000000|2021-07-23 13:30:00|12420.1|12418.1|12423.3|12421.3|12424|12422|12420.1|12418.1|3742
1627047300000|2021-07-23 13:35:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|1992
1627047600000|2021-07-23 13:40:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|2191
1627047900000|2021-07-23 13:45:00|12425.2|12423.2|12428.7|12426.7|12428.7|12426.7|12425.2|12423.2|4769
1627048200000|2021-07-23 13:50:00|12429.5|12427.5|12430.3|12428.3|12431.9|12429.9|12428|12426|3601
1627048500000|2021-07-23 13:55:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|3834
1627048800000|2021-07-23 14:00:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|5349
1627049100000|2021-07-23 14:05:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3031
1627049400000|2021-07-23 14:10:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2314
1627049700000|2021-07-23 14:15:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1154
1627050000000|2021-07-23 14:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|914
1627050300000|2021-07-23 14:25:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|3442
1627050600000|2021-07-23 14:30:00|12431.9|12429.9|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|6099
1627050900000|2021-07-23 14:35:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|4883
1627051200000|2021-07-23 14:40:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428|12426|2407
1627051500000|2021-07-23 14:45:00|12429.1|12427.1|12430.3|12428.3|12432.6|12430.6|12429.1|12427.1|5587
1627051800000|2021-07-23 14:50:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2525
1627052100000|2021-07-23 14:55:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|1021
1627052400000|2021-07-23 15:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1286
1627052700000|2021-07-23 15:05:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|1276
1627053000000|2021-07-23 15:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1392
1627053300000|2021-07-23 15:15:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|4100
1627053600000|2021-07-23 15:20:00|12431.9|12429.9|12433|12431|12433|12431|12431.1|12429.1|3428
1627053900000|2021-07-23 15:25:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|1443
1627054200000|2021-07-23 15:30:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|923
1627054500000|2021-07-23 15:35:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|971
1627054800000|2021-07-23 15:40:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|689
1627055100000|2021-07-23 15:45:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|2523
1627055400000|2021-07-23 15:50:00|12434.2|12432.2|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|2343
1627055700000|2021-07-23 15:55:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|501
1627056000000|2021-07-23 16:00:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|2159
1627056300000|2021-07-23 16:05:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|397
1627056600000|2021-07-23 16:10:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|2717
1627056900000|2021-07-23 16:15:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|887
1627057200000|2021-07-23 16:20:00|12435.4|12433.4|12436.5|12434.5|12436.5|12434.5|12435|12433|1351
1627057500000|2021-07-23 16:25:00|12435.8|12433.8|12434.6|12432.6|12435.8|12433.8|12434.2|12432.2|2175
1627057800000|2021-07-23 16:30:00|12434.2|12432.2|12434.2|12432.2|12434.6|12432.6|12433.4|12431.4|1283
1627058100000|2021-07-23 16:35:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|800
1627058400000|2021-07-23 16:40:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|718
1627058700000|2021-07-23 16:45:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|649
1627059000000|2021-07-23 16:50:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|261
1627059300000|2021-07-23 16:55:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|2155
1627059600000|2021-07-23 17:00:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1313
1627059900000|2021-07-23 17:05:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|1419
1627060200000|2021-07-23 17:10:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|417
1627060500000|2021-07-23 17:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|542
1627060800000|2021-07-23 17:20:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|770
1627061100000|2021-07-23 17:25:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1355
1627061400000|2021-07-23 17:30:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1187
1627061700000|2021-07-23 17:35:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1453
1627062000000|2021-07-23 17:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|102
1627062300000|2021-07-23 17:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|544
1627062600000|2021-07-23 17:50:00|||||||||64
1627062900000|2021-07-23 17:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|604
1627063200000|2021-07-23 18:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|1663
1627063500000|2021-07-23 18:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1493
1627063800000|2021-07-23 18:10:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1617
1627064100000|2021-07-23 18:15:00|||||||||213
1627064400000|2021-07-23 18:20:00|||||||||307
1627064700000|2021-07-23 18:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|345
1627065000000|2021-07-23 18:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|638
1627065300000|2021-07-23 18:35:00|||||||||250
1627065600000|2021-07-23 18:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2048
1627065900000|2021-07-23 18:45:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|558
1627066200000|2021-07-23 18:50:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|458
1627066500000|2021-07-23 18:55:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|4588
1627066800000|2021-07-23 19:00:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|979
1627067100000|2021-07-23 19:05:00|12430.7|12428.7|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1786
1627067400000|2021-07-23 19:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|540
1627067700000|2021-07-23 19:15:00|||||||||1641
1627068000000|2021-07-23 19:20:00|||||||||261
1627068300000|2021-07-23 19:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|607
1627068600000|2021-07-23 19:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|560
1627068900000|2021-07-23 19:35:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|161
1627069200000|2021-07-23 19:40:00|||||||||260
1627069500000|2021-07-23 19:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1469
1627069800000|2021-07-23 19:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|1106
1627070100000|2021-07-23 19:55:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1915
1627070400000|2021-07-23 20:00:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|675
1627070700000|2021-07-23 20:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|438
1627071000000|2021-07-23 20:10:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|482
1627071300000|2021-07-23 20:15:00|||||||||55
1627071600000|2021-07-23 20:20:00|||||||||83
1627071900000|2021-07-23 20:25:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1474
1627072200000|2021-07-23 20:30:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|396
1627072500000|2021-07-23 20:35:00|||||||||624
1627072800000|2021-07-23 20:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|748
1627073100000|2021-07-23 20:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|757
1627073400000|2021-07-23 20:50:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|947
1627073700000|2021-07-23 20:55:00|12432.3|12430.3|12432.3|12430.3|12432.3|12430.3|12431.9|12429.9|1331
1627250400000|2021-07-25 22:00:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.5|12429.5|58
1627250700000|2021-07-25 22:05:00|||||||||84
1627251000000|2021-07-25 22:10:00|||||||||6
1627251300000|2021-07-25 22:15:00|||||||||50
1627251600000|2021-07-25 22:20:00|12431.1|12429.1|12431.5|12429.5|12431.9|12429.9|12431.1|12429.1|76
1627251900000|2021-07-25 22:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|86
1627252200000|2021-07-25 22:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|86
1627252500000|2021-07-25 22:35:00|||||||||32
1627252800000|2021-07-25 22:40:00|||||||||11
1627253100000|2021-07-25 22:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|97
1627253400000|2021-07-25 22:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|76
1627253700000|2021-07-25 22:55:00|||||||||44
1627254000000|2021-07-25 23:00:00|||||||||9
1627254300000|2021-07-25 23:05:00|||||||||12
1627254600000|2021-07-25 23:10:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|212
1627254900000|2021-07-25 23:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|382
1627255200000|2021-07-25 23:20:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|567
1627255500000|2021-07-25 23:25:00|||||||||23
1627255800000|2021-07-25 23:30:00|||||||||158
1627256100000|2021-07-25 23:35:00|||||||||21
1627256400000|2021-07-25 23:40:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|316
1627256700000|2021-07-25 23:45:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|226
1627257000000|2021-07-25 23:50:00|||||||||23
1627257300000|2021-07-25 23:55:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|495
1627257600000|2021-07-26 00:00:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|827
1627257900000|2021-07-26 00:05:00|||||||||71
1627258200000|2021-07-26 00:10:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|215
1627258500000|2021-07-26 00:15:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|213
1627258800000|2021-07-26 00:20:00|||||||||42
1627259100000|2021-07-26 00:25:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|183
1627259400000|2021-07-26 00:30:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|172
1627259700000|2021-07-26 00:35:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.3|12430.3|122
1627260000000|2021-07-26 00:40:00|12433|12431|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|55
1627260300000|2021-07-26 00:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|63
1627260600000|2021-07-26 00:50:00|12434.6|12432.6|12434.2|12432.2|12435|12433|12434.2|12432.2|228
1627260900000|2021-07-26 00:55:00|12435|12433|12435|12433|12435|12433|12434.6|12432.6|119
1627261200000|2021-07-26 01:00:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|55
1627261500000|2021-07-26 01:05:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|93
1627261800000|2021-07-26 01:10:00|12434.6|12432.6|12435|12433|12435|12433|12434.2|12432.2|69
1627262100000|2021-07-26 01:15:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1003
1627262400000|2021-07-26 01:20:00|12436.9|12434.9|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|379
1627262700000|2021-07-26 01:25:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|570
1627263000000|2021-07-26 01:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|445
1627263300000|2021-07-26 01:35:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|862
1627263600000|2021-07-26 01:40:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1213
1627263900000|2021-07-26 01:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|37
1627264200000|2021-07-26 01:50:00|||||||||60
1627264500000|2021-07-26 01:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|182
1627264800000|2021-07-26 02:00:00|||||||||10
1627265100000|2021-07-26 02:05:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|275
1627265400000|2021-07-26 02:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|257
1627265700000|2021-07-26 02:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|420
1627266000000|2021-07-26 02:20:00|||||||||89
1627266300000|2021-07-26 02:25:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|341
1627266600000|2021-07-26 02:30:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|10
1627266900000|2021-07-26 02:35:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|60
1627267200000|2021-07-26 02:40:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|605
1627267500000|2021-07-26 02:45:00|||||||||52
1627267800000|2021-07-26 02:50:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|28
1627268100000|2021-07-26 02:55:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|68
1627268400000|2021-07-26 03:00:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|62
1627268700000|2021-07-26 03:05:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|128
1627269000000|2021-07-26 03:10:00|||||||||132
1627269300000|2021-07-26 03:15:00|||||||||21
1627269600000|2021-07-26 03:20:00|||||||||55
1627269900000|2021-07-26 03:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|303
1627270200000|2021-07-26 03:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|327
1627270500000|2021-07-26 03:35:00|||||||||25
1627270800000|2021-07-26 03:40:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|291
1627271100000|2021-07-26 03:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|122
1627271400000|2021-07-26 03:50:00|||||||||23
1627271700000|2021-07-26 03:55:00|||||||||28
1627272000000|2021-07-26 04:00:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|65
1627272300000|2021-07-26 04:05:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|79
1627272600000|2021-07-26 04:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|829
1627272900000|2021-07-26 04:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|665
1627273200000|2021-07-26 04:20:00|||||||||8
1627273500000|2021-07-26 04:25:00|||||||||3
1627273800000|2021-07-26 04:30:00|||||||||164
1627274100000|2021-07-26 04:35:00|||||||||25
1627274400000|2021-07-26 04:40:00|||||||||37
1627274700000|2021-07-26 04:45:00|||||||||40
1627275000000|2021-07-26 04:50:00|||||||||1
1627275300000|2021-07-26 04:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|160
1627275600000|2021-07-26 05:00:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|164
1627275900000|2021-07-26 05:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|54
1627276200000|2021-07-26 05:10:00|||||||||34
1627276500000|2021-07-26 05:15:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|825
1627276800000|2021-07-26 05:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|49
1627277100000|2021-07-26 05:25:00|||||||||24
1627277400000|2021-07-26 05:30:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|438
1627277700000|2021-07-26 05:35:00|12442|12440|12442|12440|12442|12440|12442|12440|237
1627278000000|2021-07-26 05:40:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|124
1627278300000|2021-07-26 05:45:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|328
1627278600000|2021-07-26 05:50:00|||||||||97
1627278900000|2021-07-26 05:55:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|836
1627279200000|2021-07-26 06:00:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|984
1627279500000|2021-07-26 06:05:00|12438.9|12436.9|12440.8|12438.8|12441.2|12439.2|12438.1|12436.1|771
1627279800000|2021-07-26 06:10:00|12440.5|12438.5|12441.2|12439.2|12443.6|12441.6|12440.5|12438.5|1188
1627280100000|2021-07-26 06:15:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|235
1627280400000|2021-07-26 06:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|454
1627280700000|2021-07-26 06:25:00|12441.6|12439.6|12442|12440|12442.8|12440.8|12441.2|12439.2|457
1627281000000|2021-07-26 06:30:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12441.2|12439.2|1181
1627281300000|2021-07-26 06:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|350
1627281600000|2021-07-26 06:40:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|353
1627281900000|2021-07-26 06:45:00|12443.6|12441.6|12445.5|12443.5|12446.7|12444.7|12443.6|12441.6|1436
1627282200000|2021-07-26 06:50:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|1979
1627282500000|2021-07-26 06:55:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.1|12443.1|2508
1627282800000|2021-07-26 07:00:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1829
1627283100000|2021-07-26 07:05:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|822
1627283400000|2021-07-26 07:10:00|12443.6|12441.6|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1123
1627283700000|2021-07-26 07:15:00|12445.9|12443.9|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|1140
1627284000000|2021-07-26 07:20:00|12445.1|12443.1|12447.5|12445.5|12447.5|12445.5|12444.4|12442.4|2026
1627284300000|2021-07-26 07:25:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12445.1|12443.1|1100
1627284600000|2021-07-26 07:30:00|12447.5|12445.5|12445.9|12443.9|12449|12447|12445.1|12443.1|1509
1627284900000|2021-07-26 07:35:00|12445.1|12443.1|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|1125
1627285200000|2021-07-26 07:40:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|2066
1627285500000|2021-07-26 07:45:00|12445.9|12443.9|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|1316
1627285800000|2021-07-26 07:50:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|431
1627286100000|2021-07-26 07:55:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|935
1627286400000|2021-07-26 08:00:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|1465
1627286700000|2021-07-26 08:05:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1338
1627287000000|2021-07-26 08:10:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12446.7|12444.7|1278
1627287300000|2021-07-26 08:15:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12446.7|12444.7|815
1627287600000|2021-07-26 08:20:00|12447.5|12445.5|12449.8|12447.8|12449.8|12447.8|12447.5|12445.5|486
1627287900000|2021-07-26 08:25:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|770
1627288200000|2021-07-26 08:30:00|12448.3|12446.3|12446.7|12444.7|12449|12447|12446.7|12444.7|1862
1627288500000|2021-07-26 08:35:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12444.4|12442.4|1597
1627288800000|2021-07-26 08:40:00|12444.8|12442.8|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|842
1627289100000|2021-07-26 08:45:00|12444|12442|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|371
1627289400000|2021-07-26 08:50:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|371
1627289700000|2021-07-26 08:55:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|399
1627290000000|2021-07-26 09:00:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442|12440|551
1627290300000|2021-07-26 09:05:00|12442.4|12440.4|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|714
1627290600000|2021-07-26 09:10:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|664
1627290900000|2021-07-26 09:15:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|896
1627291200000|2021-07-26 09:20:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12441.2|12439.2|652
1627291500000|2021-07-26 09:25:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|608
1627291800000|2021-07-26 09:30:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|404
1627292100000|2021-07-26 09:35:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|477
1627292400000|2021-07-26 09:40:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|277
1627292700000|2021-07-26 09:45:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|1025
1627293000000|2021-07-26 09:50:00|12442|12440|12442|12440|12442|12440|12442|12440|337
1627293300000|2021-07-26 09:55:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|373
1627293600000|2021-07-26 10:00:00|12441.2|12439.2|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|669
1627293900000|2021-07-26 10:05:00|12440.8|12438.8|12442|12440|12442|12440|12440.8|12438.8|391
1627294200000|2021-07-26 10:10:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|1288
1627294500000|2021-07-26 10:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|978
1627294800000|2021-07-26 10:20:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|144
1627295100000|2021-07-26 10:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|559
1627295400000|2021-07-26 10:30:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|327
1627295700000|2021-07-26 10:35:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|369
1627296000000|2021-07-26 10:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|531
1627296300000|2021-07-26 10:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442|12440|435
1627296600000|2021-07-26 10:50:00|12443.2|12441.2|12443.6|12441.6|12443.6|12441.6|12443.2|12441.2|377
1627296900000|2021-07-26 10:55:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|443
1627297200000|2021-07-26 11:00:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|476
1627297500000|2021-07-26 11:05:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|249
1627297800000|2021-07-26 11:10:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1458
1627298100000|2021-07-26 11:15:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|238
1627298400000|2021-07-26 11:20:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1156
1627298700000|2021-07-26 11:25:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1073
1627299000000|2021-07-26 11:30:00|12445.9|12443.9|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|763
1627299300000|2021-07-26 11:35:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12441.6|12439.6|799
1627299600000|2021-07-26 11:40:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1376
1627299900000|2021-07-26 11:45:00|12442.4|12440.4|12443.6|12441.6|12444.4|12442.4|12442.4|12440.4|832
1627300200000|2021-07-26 11:50:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|376
1627300500000|2021-07-26 11:55:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|375
1627300800000|2021-07-26 12:00:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12442|12440|2956
1627301100000|2021-07-26 12:05:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442|12440|1242
1627301400000|2021-07-26 12:10:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|963
1627301700000|2021-07-26 12:15:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12440.5|12438.5|2068
1627302000000|2021-07-26 12:20:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|2128
1627302300000|2021-07-26 12:25:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|2961
1627302600000|2021-07-26 12:30:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12441.2|12439.2|1093
1627302900000|2021-07-26 12:35:00|12441.2|12439.2|12437.3|12435.3|12441.2|12439.2|12436.5|12434.5|3729
1627303200000|2021-07-26 12:40:00|12436.5|12434.5|12438.9|12436.9|12438.9|12436.9|12435.8|12433.8|2746
1627303500000|2021-07-26 12:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1179
1627303800000|2021-07-26 12:50:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|1209
1627304100000|2021-07-26 12:55:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1313
1627304400000|2021-07-26 13:00:00|12437.7|12435.7|12435|12433|12438.1|12436.1|12435|12433|4261
1627304700000|2021-07-26 13:05:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2334
1627305000000|2021-07-26 13:10:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|2559
1627305300000|2021-07-26 13:15:00|12435|12433|12434.2|12432.2|12435|12433|12432.6|12430.6|2722
1627305600000|2021-07-26 13:20:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|1865
1627305900000|2021-07-26 13:25:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2381
1627306200000|2021-07-26 13:30:00|12435|12433|12431.1|12429.1|12435|12433|12430.3|12428.3|5009
1627306500000|2021-07-26 13:35:00|12431.9|12429.9|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|2637
1627306800000|2021-07-26 13:40:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12428.7|12426.7|3045
1627307100000|2021-07-26 13:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|9333
1627307400000|2021-07-26 13:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|1070
1627307700000|2021-07-26 13:55:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|3309
1627308000000|2021-07-26 14:00:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|2353
1627308300000|2021-07-26 14:05:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1277
1627308600000|2021-07-26 14:10:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3492
1627308900000|2021-07-26 14:15:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1178
1627309200000|2021-07-26 14:20:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428|12426|2918
1627309500000|2021-07-26 14:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1732
1627309800000|2021-07-26 14:30:00|12431.1|12429.1|12433.4|12431.4|12434.2|12432.2|12430.3|12428.3|2836
1627310100000|2021-07-26 14:35:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1934
1627310400000|2021-07-26 14:40:00|12433.8|12431.8|12435|12433|12435|12433|12432.6|12430.6|2174
1627310700000|2021-07-26 14:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12434.2|12432.2|2814
1627311000000|2021-07-26 14:50:00|12434.2|12432.2|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|2654
1627311300000|2021-07-26 14:55:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12430.3|12428.3|1741
1627311600000|2021-07-26 15:00:00|12432.3|12430.3|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|3054
1627311900000|2021-07-26 15:05:00|12434.2|12432.2|12431.9|12429.9|12434.2|12432.2|12431.1|12429.1|5215
1627312200000|2021-07-26 15:10:00|12431.5|12429.5|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1817
1627312500000|2021-07-26 15:15:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|812
1627312800000|2021-07-26 15:20:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1006
1627313100000|2021-07-26 15:25:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1626
1627313400000|2021-07-26 15:30:00|12428.7|12426.7|12431.9|12429.9|12431.9|12429.9|12428.7|12426.7|1069
1627313700000|2021-07-26 15:35:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|730
1627314000000|2021-07-26 15:40:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|513
1627314300000|2021-07-26 15:45:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|487
1627314600000|2021-07-26 15:50:00|||||||||147
1627314900000|2021-07-26 15:55:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1219
1627315200000|2021-07-26 16:00:00|||||||||221
1627315500000|2021-07-26 16:05:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|504
1627315800000|2021-07-26 16:10:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|752
1627316100000|2021-07-26 16:15:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|968
1627316400000|2021-07-26 16:20:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1458
1627316700000|2021-07-26 16:25:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|628
1627317000000|2021-07-26 16:30:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|583
1627317300000|2021-07-26 16:35:00|||||||||427
1627317600000|2021-07-26 16:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|861
1627317900000|2021-07-26 16:45:00|||||||||79
1627318200000|2021-07-26 16:50:00|||||||||232
1627318500000|2021-07-26 16:55:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|360
1627318800000|2021-07-26 17:00:00|12429.9|12427.9|12431.1|12429.1|12431.9|12429.9|12429.9|12427.9|1293
1627319100000|2021-07-26 17:05:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|740
1627319400000|2021-07-26 17:10:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|2854
1627319700000|2021-07-26 17:15:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1834
1627320000000|2021-07-26 17:20:00|||||||||157
1627320300000|2021-07-26 17:25:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|709
1627320600000|2021-07-26 17:30:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1129
1627320900000|2021-07-26 17:35:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|735
1627321200000|2021-07-26 17:40:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|894
1627321500000|2021-07-26 17:45:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|772
1627321800000|2021-07-26 17:50:00|||||||||313
1627322100000|2021-07-26 17:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|690
1627322400000|2021-07-26 18:00:00|||||||||297
1627322700000|2021-07-26 18:05:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|428
1627323000000|2021-07-26 18:10:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|347
1627323300000|2021-07-26 18:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|318
1627323600000|2021-07-26 18:20:00|||||||||951
1627323900000|2021-07-26 18:25:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|3987
1627324200000|2021-07-26 18:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1623
1627324500000|2021-07-26 18:35:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|444
1627324800000|2021-07-26 18:40:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|794
1627325100000|2021-07-26 18:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|817
1627325400000|2021-07-26 18:50:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1785
1627325700000|2021-07-26 18:55:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|2246
1627326000000|2021-07-26 19:00:00|||||||||989
1627326300000|2021-07-26 19:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|686
1627326600000|2021-07-26 19:10:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|619
1627326900000|2021-07-26 19:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|167
1627327200000|2021-07-26 19:20:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1701
1627327500000|2021-07-26 19:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|908
1627327800000|2021-07-26 19:30:00|12430.3|12428.3|12428|12426|12430.3|12428.3|12428|12426|1868
1627328100000|2021-07-26 19:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1258
1627328400000|2021-07-26 19:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1593
1627328700000|2021-07-26 19:45:00|||||||||669
1627329000000|2021-07-26 19:50:00|12427.6|12425.6|12428|12426|12428.7|12426.7|12426.4|12424.4|2074
1627329300000|2021-07-26 19:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|1338
1627329600000|2021-07-26 20:00:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1506
1627329900000|2021-07-26 20:05:00|12428|12426|12428|12426|12428|12426|12428|12426|556
1627330200000|2021-07-26 20:10:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|711
1627330500000|2021-07-26 20:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|693
1627330800000|2021-07-26 20:20:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|344
1627331100000|2021-07-26 20:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1427
1627331400000|2021-07-26 20:30:00|12425.6|12423.6|12428|12426|12428|12426|12425.6|12423.6|2406
1627331700000|2021-07-26 20:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|1256
1627332000000|2021-07-26 20:40:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|963
1627332300000|2021-07-26 20:45:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|690
1627332600000|2021-07-26 20:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|893
1627332900000|2021-07-26 20:55:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1502
1627336800000|2021-07-26 22:00:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|196
1627337100000|2021-07-26 22:05:00|||||||||48
1627337700000|2021-07-26 22:15:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|61
1627338000000|2021-07-26 22:20:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|68
1627338600000|2021-07-26 22:30:00|||||||||36
1627338900000|2021-07-26 22:35:00|||||||||12
1627339200000|2021-07-26 22:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|47
1627339500000|2021-07-26 22:45:00|12428|12426|12428|12426|12428.3|12426.3|12428|12426|127
1627339800000|2021-07-26 22:50:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|42
1627340100000|2021-07-26 22:55:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|88
1627340400000|2021-07-26 23:00:00|||||||||9
1627340700000|2021-07-26 23:05:00|12428|12426|12428|12426|12428|12426|12428|12426|130
1627341000000|2021-07-26 23:10:00|||||||||6
1627341300000|2021-07-26 23:15:00|||||||||5
1627341600000|2021-07-26 23:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|15
1627341900000|2021-07-26 23:25:00|12428|12426|12428|12426|12428|12426|12428|12426|85
1627342200000|2021-07-26 23:30:00|||||||||15
1627342500000|2021-07-26 23:35:00|||||||||15
1627342800000|2021-07-26 23:40:00|||||||||27
1627343100000|2021-07-26 23:45:00|||||||||12
1627343400000|2021-07-26 23:50:00|||||||||43
1627343700000|2021-07-26 23:55:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|297
1627344000000|2021-07-27 00:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|591
1627344300000|2021-07-27 00:05:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|236
1627344600000|2021-07-27 00:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|70
1627344900000|2021-07-27 00:15:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|80
1627345200000|2021-07-27 00:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|70
1627345500000|2021-07-27 00:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|35
1627345800000|2021-07-27 00:30:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|398
1627346100000|2021-07-27 00:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|111
1627346400000|2021-07-27 00:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|19
1627346700000|2021-07-27 00:45:00|||||||||175
1627347000000|2021-07-27 00:50:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|408
1627347300000|2021-07-27 00:55:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|203
1627347600000|2021-07-27 01:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|321
1627347900000|2021-07-27 01:05:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|191
1627348200000|2021-07-27 01:10:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|513
1627348500000|2021-07-27 01:15:00|||||||||64
1627348800000|2021-07-27 01:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|86
1627349100000|2021-07-27 01:25:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|293
1627349400000|2021-07-27 01:30:00|12429.1|12427.1|12430.3|12428.3|12430.3|12428.3|12429.1|12427.1|436
1627349700000|2021-07-27 01:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|528
1627350000000|2021-07-27 01:40:00|||||||||59
1627350300000|2021-07-27 01:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|89
1627350600000|2021-07-27 01:50:00|||||||||6
1627350900000|2021-07-27 01:55:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|242
1627351200000|2021-07-27 02:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|38
1627351500000|2021-07-27 02:05:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|99
1627351800000|2021-07-27 02:10:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|243
1627352100000|2021-07-27 02:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|30
1627352400000|2021-07-27 02:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|521
1627352700000|2021-07-27 02:25:00|12429.9|12427.9|12431.1|12429.1|12431.1|12429.1|12429.9|12427.9|63
1627353000000|2021-07-27 02:30:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|227
1627353300000|2021-07-27 02:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|256
1627353600000|2021-07-27 02:40:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|130
1627353900000|2021-07-27 02:45:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|69
1627354200000|2021-07-27 02:50:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|199
1627354500000|2021-07-27 02:55:00|||||||||22
1627354800000|2021-07-27 03:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|100
1627355100000|2021-07-27 03:05:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|105
1627355400000|2021-07-27 03:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|38
1627355700000|2021-07-27 03:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|39
1627356000000|2021-07-27 03:20:00|||||||||44
1627356300000|2021-07-27 03:25:00|||||||||10
1627356600000|2021-07-27 03:30:00|||||||||9
1627356900000|2021-07-27 03:35:00|||||||||10
1627357200000|2021-07-27 03:40:00|||||||||5
1627357500000|2021-07-27 03:45:00|||||||||32
1627357800000|2021-07-27 03:50:00|||||||||13
1627358100000|2021-07-27 03:55:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|382
1627358400000|2021-07-27 04:00:00|||||||||109
1627358700000|2021-07-27 04:05:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|120
1627359000000|2021-07-27 04:10:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|153
1627359300000|2021-07-27 04:15:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|233
1627359600000|2021-07-27 04:20:00|||||||||13
1627359900000|2021-07-27 04:25:00|||||||||66
1627360200000|2021-07-27 04:30:00|12429.1|12427.1|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|316
1627360500000|2021-07-27 04:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|164
1627360800000|2021-07-27 04:40:00|||||||||27
1627361100000|2021-07-27 04:45:00|||||||||15
1627361400000|2021-07-27 04:50:00|||||||||16
1627361700000|2021-07-27 04:55:00|||||||||46
1627362000000|2021-07-27 05:00:00|||||||||40
1627362300000|2021-07-27 05:05:00|||||||||57
1627362600000|2021-07-27 05:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|152
1627362900000|2021-07-27 05:15:00|||||||||126
1627363200000|2021-07-27 05:20:00|||||||||172
1627363500000|2021-07-27 05:25:00|||||||||51
1627363800000|2021-07-27 05:30:00|||||||||21
1627364100000|2021-07-27 05:35:00|||||||||10
1627364400000|2021-07-27 05:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|223
1627364700000|2021-07-27 05:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|54
1627365000000|2021-07-27 05:50:00|||||||||63
1627365300000|2021-07-27 05:55:00|12429.5|12427.5|12429.5|12427.5|12429.9|12427.9|12429.5|12427.5|92
1627365600000|2021-07-27 06:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|839
1627365900000|2021-07-27 06:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|312
1627366200000|2021-07-27 06:10:00|12431.1|12429.1|12428|12426|12431.1|12429.1|12427.2|12425.2|1011
1627366500000|2021-07-27 06:15:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428|12426|218
1627366800000|2021-07-27 06:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|279
1627367100000|2021-07-27 06:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|294
1627367400000|2021-07-27 06:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|382
1627367700000|2021-07-27 06:35:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1143
1627368000000|2021-07-27 06:40:00|||||||||437
1627368300000|2021-07-27 06:45:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|336
1627368600000|2021-07-27 06:50:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|367
1627368900000|2021-07-27 06:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|308
1627369200000|2021-07-27 07:00:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1540
1627369500000|2021-07-27 07:05:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|1064
1627369800000|2021-07-27 07:10:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|848
1627370100000|2021-07-27 07:15:00|12437.3|12435.3|12439.7|12437.7|12441.2|12439.2|12437.3|12435.3|1599
1627370400000|2021-07-27 07:20:00|12438.9|12436.9|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|1944
1627370700000|2021-07-27 07:25:00|12440.5|12438.5|12443.6|12441.6|12445.1|12443.1|12439.7|12437.7|2172
1627371000000|2021-07-27 07:30:00|12442.8|12440.8|12440.5|12438.5|12443.6|12441.6|12440.5|12438.5|2141
1627371300000|2021-07-27 07:35:00|12441.2|12439.2|12439.7|12437.7|12442|12440|12439.7|12437.7|1900
1627371600000|2021-07-27 07:40:00|12440.5|12438.5|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|4141
1627371900000|2021-07-27 07:45:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12442|12440|1459
1627372200000|2021-07-27 07:50:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|2407
1627372500000|2021-07-27 07:55:00|12442|12440|12438.9|12436.9|12442|12440|12438.1|12436.1|4165
1627372800000|2021-07-27 08:00:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2339
1627373100000|2021-07-27 08:05:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12435|12433|1258
1627373400000|2021-07-27 08:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|1052
1627373700000|2021-07-27 08:15:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1194
1627374000000|2021-07-27 08:20:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1328
1627374300000|2021-07-27 08:25:00|12438.5|12436.5|12439.7|12437.7|12440.5|12438.5|12438.5|12436.5|433
1627374600000|2021-07-27 08:30:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1249
1627374900000|2021-07-27 08:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|145
1627375200000|2021-07-27 08:40:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|776
1627375500000|2021-07-27 08:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|227
1627375800000|2021-07-27 08:50:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|705
1627376100000|2021-07-27 08:55:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|741
1627376400000|2021-07-27 09:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|410
1627376700000|2021-07-27 09:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|928
1627377000000|2021-07-27 09:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|516
1627377300000|2021-07-27 09:15:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|453
1627377600000|2021-07-27 09:20:00|12439.7|12437.7|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|824
1627377900000|2021-07-27 09:25:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|637
1627378200000|2021-07-27 09:30:00|12437.7|12435.7|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|308
1627378500000|2021-07-27 09:35:00|12437.7|12435.7|12436.5|12434.5|12438.1|12436.1|12435|12433|574
1627378800000|2021-07-27 09:40:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|408
1627379100000|2021-07-27 09:45:00|12438.9|12436.9|12438.9|12436.9|12439.3|12437.3|12438.1|12436.1|1718
1627379400000|2021-07-27 09:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|450
1627379700000|2021-07-27 09:55:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|958
1627380000000|2021-07-27 10:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|211
1627380300000|2021-07-27 10:05:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|426
1627380600000|2021-07-27 10:10:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|341
1627380900000|2021-07-27 10:15:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|518
1627381200000|2021-07-27 10:20:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|466
1627381500000|2021-07-27 10:25:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1219
1627381800000|2021-07-27 10:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|908
1627382100000|2021-07-27 10:35:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1275
1627382400000|2021-07-27 10:40:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|2366
1627382700000|2021-07-27 10:45:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1031
1627383000000|2021-07-27 10:50:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|635
1627383300000|2021-07-27 10:55:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|203
1627383600000|2021-07-27 11:00:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|909
1627383900000|2021-07-27 11:05:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|447
1627384200000|2021-07-27 11:10:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|728
1627384500000|2021-07-27 11:15:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|840
1627384800000|2021-07-27 11:20:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|979
1627385100000|2021-07-27 11:25:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12435|12433|1024
1627385400000|2021-07-27 11:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|178
1627385700000|2021-07-27 11:35:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|157
1627386000000|2021-07-27 11:40:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|249
1627386300000|2021-07-27 11:45:00|12434.2|12432.2|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|1275
1627386600000|2021-07-27 11:50:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1048
1627386900000|2021-07-27 11:55:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|770
1627387200000|2021-07-27 12:00:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1782
1627387500000|2021-07-27 12:05:00|12435.8|12433.8|12437.3|12435.3|12438.1|12436.1|12435|12433|1858
1627387800000|2021-07-27 12:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|515
1627388100000|2021-07-27 12:15:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|1112
1627388400000|2021-07-27 12:20:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.3|12437.3|2669
1627388700000|2021-07-27 12:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|660
1627389000000|2021-07-27 12:30:00|12440.5|12438.5|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|6290
1627389300000|2021-07-27 12:35:00|12442|12440|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|2033
1627389600000|2021-07-27 12:40:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|933
1627389900000|2021-07-27 12:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1259
1627390200000|2021-07-27 12:50:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2195
1627390500000|2021-07-27 12:55:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|3116
1627390800000|2021-07-27 13:00:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1344
1627391100000|2021-07-27 13:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|602
1627391400000|2021-07-27 13:10:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|1514
1627391700000|2021-07-27 13:15:00|12442.4|12440.4|12443.6|12441.6|12444.4|12442.4|12442|12440|2133
1627392000000|2021-07-27 13:20:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442|12440|1453
1627392300000|2021-07-27 13:25:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442|12440|2474
1627392600000|2021-07-27 13:30:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12443.6|12441.6|8286
1627392900000|2021-07-27 13:35:00|12445.9|12443.9|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|5606
1627393200000|2021-07-27 13:40:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|3598
1627393500000|2021-07-27 13:45:00|12444|12442|12442.8|12440.8|12445.1|12443.1|12442.8|12440.8|2748
1627393800000|2021-07-27 13:50:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442|12440|1348
1627394100000|2021-07-27 13:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1415
1627394400000|2021-07-27 14:00:00|12442.8|12440.8|12440.5|12438.5|12442.8|12440.8|12439.7|12437.7|3030
1627394700000|2021-07-27 14:05:00|12441.2|12439.2|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|3136
1627395000000|2021-07-27 14:10:00|12438.9|12436.9|12441.2|12439.2|12442|12440|12438.9|12436.9|2519
1627395300000|2021-07-27 14:15:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|1880
1627395600000|2021-07-27 14:20:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|3628
1627395900000|2021-07-27 14:25:00|12440.5|12438.5|12438.1|12436.1|12441.2|12439.2|12437.3|12435.3|2442
1627396200000|2021-07-27 14:30:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|4035
1627396500000|2021-07-27 14:35:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|2687
1627396800000|2021-07-27 14:40:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|2567
1627397100000|2021-07-27 14:45:00|12438.9|12436.9|12440.5|12438.5|12441.2|12439.2|12438.9|12436.9|2833
1627397400000|2021-07-27 14:50:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1908
1627397700000|2021-07-27 14:55:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|4136
1627398000000|2021-07-27 15:00:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1902
1627398300000|2021-07-27 15:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1733
1627398600000|2021-07-27 15:10:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1867
1627398900000|2021-07-27 15:15:00|12438.9|12436.9|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|1329
1627399200000|2021-07-27 15:20:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12439.7|12437.7|1748
1627399500000|2021-07-27 15:25:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|832
1627399800000|2021-07-27 15:30:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|925
1627400100000|2021-07-27 15:35:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1165
1627400400000|2021-07-27 15:40:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|3032
1627400700000|2021-07-27 15:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|1006
1627401000000|2021-07-27 15:50:00|||||||||1776
1627401300000|2021-07-27 15:55:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|1257
1627401600000|2021-07-27 16:00:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1414
1627401900000|2021-07-27 16:05:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1661
1627402200000|2021-07-27 16:10:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|2056
1627402500000|2021-07-27 16:15:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1972
1627402800000|2021-07-27 16:20:00|||||||||484
1627403100000|2021-07-27 16:25:00|||||||||1422
1627403400000|2021-07-27 16:30:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1035
1627403700000|2021-07-27 16:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|2072
1627404000000|2021-07-27 16:40:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|4407
1627404300000|2021-07-27 16:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|3039
1627404600000|2021-07-27 16:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|2672
1627404900000|2021-07-27 16:55:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|5327
1627405200000|2021-07-27 17:00:00|12442.4|12440.4|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|7282
1627405500000|2021-07-27 17:05:00|12440.5|12438.5|12442|12440|12442.8|12440.8|12440.5|12438.5|5520
1627405800000|2021-07-27 17:10:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2257
1627406100000|2021-07-27 17:15:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|3772
1627406400000|2021-07-27 17:20:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2426
1627406700000|2021-07-27 17:25:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1303
1627407000000|2021-07-27 17:30:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|2468
1627407300000|2021-07-27 17:35:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1488
1627407600000|2021-07-27 17:40:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|805
1627407900000|2021-07-27 17:45:00|12442|12440|12440.5|12438.5|12442|12440|12440.5|12438.5|808
1627408200000|2021-07-27 17:50:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1417
1627408500000|2021-07-27 17:55:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1492
1627408800000|2021-07-27 18:00:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|1058
1627409100000|2021-07-27 18:05:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|572
1627409400000|2021-07-27 18:10:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1126
1627409700000|2021-07-27 18:15:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|495
1627410000000|2021-07-27 18:20:00|12442|12440|12442|12440|12442|12440|12442|12440|371
1627410300000|2021-07-27 18:25:00|12441.2|12439.2|12440.8|12438.8|12442|12440|12440.5|12438.5|2345
1627410600000|2021-07-27 18:30:00|12440.5|12438.5|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|808
1627410900000|2021-07-27 18:35:00|||||||||292
1627411200000|2021-07-27 18:40:00|||||||||989
1627411500000|2021-07-27 18:45:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442|12440|1528
1627411800000|2021-07-27 18:50:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|669
1627412100000|2021-07-27 18:55:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|4108
1627412400000|2021-07-27 19:00:00|12442|12440|12442|12440|12442|12440|12442|12440|1840
1627412700000|2021-07-27 19:05:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1200
1627413000000|2021-07-27 19:10:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1097
1627413300000|2021-07-27 19:15:00|12442|12440|12442|12440|12442|12440|12442|12440|349
1627413600000|2021-07-27 19:20:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|743
1627413900000|2021-07-27 19:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|927
1627414200000|2021-07-27 19:30:00|12441.2|12439.2|12442|12440|12442|12440|12440.5|12438.5|461
1627414500000|2021-07-27 19:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|1254
1627414800000|2021-07-27 19:40:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|648
1627415100000|2021-07-27 19:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|1633
1627415400000|2021-07-27 19:50:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|435
1627415700000|2021-07-27 19:55:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1101
1627416000000|2021-07-27 20:00:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|3465
1627416300000|2021-07-27 20:05:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|1047
1627416600000|2021-07-27 20:10:00|12442|12440|12442|12440|12442|12440|12442|12440|308
1627416900000|2021-07-27 20:15:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|1077
1627417200000|2021-07-27 20:20:00|||||||||843
1627417500000|2021-07-27 20:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1945
1627417800000|2021-07-27 20:30:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12437.3|12435.3|2296
1627418100000|2021-07-27 20:35:00|12437.7|12435.7|12438.5|12436.5|12438.9|12436.9|12437.7|12435.7|1472
1627418400000|2021-07-27 20:40:00|12438.9|12436.9|12438.9|12436.9|12439.3|12437.3|12438.1|12436.1|1208
1627418700000|2021-07-27 20:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1382
1627419000000|2021-07-27 20:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|841
1627419300000|2021-07-27 20:55:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|2115
1627423200000|2021-07-27 22:00:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|274
1627423500000|2021-07-27 22:05:00|||||||||11
1627423800000|2021-07-27 22:10:00|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.7|12437.7|24
1627424400000|2021-07-27 22:20:00|||||||||17
1627424700000|2021-07-27 22:25:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|503
1627425000000|2021-07-27 22:30:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|134
1627425300000|2021-07-27 22:35:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|151
1627425600000|2021-07-27 22:40:00|||||||||11
1627425900000|2021-07-27 22:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|146
1627426200000|2021-07-27 22:50:00|||||||||13
1627426500000|2021-07-27 22:55:00|||||||||80
1627426800000|2021-07-27 23:00:00|||||||||13
1627427100000|2021-07-27 23:05:00|||||||||22
1627427400000|2021-07-27 23:10:00|||||||||26
1627427700000|2021-07-27 23:15:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|81
1627428000000|2021-07-27 23:20:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|59
1627428300000|2021-07-27 23:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|672
1627428600000|2021-07-27 23:30:00|||||||||7
1627428900000|2021-07-27 23:35:00|||||||||6
1627429200000|2021-07-27 23:40:00|||||||||100
1627429500000|2021-07-27 23:45:00|||||||||9
1627429800000|2021-07-27 23:50:00|||||||||11
1627430100000|2021-07-27 23:55:00|||||||||30
1627430400000|2021-07-28 00:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|256
1627430700000|2021-07-28 00:05:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|283
1627431000000|2021-07-28 00:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|339
1627431300000|2021-07-28 00:15:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|72
1627431600000|2021-07-28 00:20:00|12437.7|12435.7|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|21
1627431900000|2021-07-28 00:25:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|518
1627432200000|2021-07-28 00:30:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|328
1627432500000|2021-07-28 00:35:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|268
1627432800000|2021-07-28 00:40:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|375
1627433100000|2021-07-28 00:45:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|132
1627433400000|2021-07-28 00:50:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|154
1627433700000|2021-07-28 00:55:00|||||||||50
1627434000000|2021-07-28 01:00:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|667
1627434300000|2021-07-28 01:05:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|540
1627434600000|2021-07-28 01:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|233
1627434900000|2021-07-28 01:15:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|164
1627435200000|2021-07-28 01:20:00|||||||||15
1627435500000|2021-07-28 01:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|426
1627435800000|2021-07-28 01:30:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|344
1627436100000|2021-07-28 01:35:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|310
1627436400000|2021-07-28 01:40:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|291
1627436700000|2021-07-28 01:45:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1095
1627437000000|2021-07-28 01:50:00|12438.1|12436.1|12438.5|12436.5|12438.9|12436.9|12438.1|12436.1|211
1627437300000|2021-07-28 01:55:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|43
1627437600000|2021-07-28 02:00:00|12439.3|12437.3|12440.5|12438.5|12441.2|12439.2|12439.3|12437.3|843
1627437900000|2021-07-28 02:05:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|224
1627438200000|2021-07-28 02:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|156
1627438500000|2021-07-28 02:15:00|||||||||76
1627438800000|2021-07-28 02:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.5|12436.5|273
1627439100000|2021-07-28 02:25:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|185
1627439400000|2021-07-28 02:30:00|||||||||208
1627439700000|2021-07-28 02:35:00|||||||||97
1627440000000|2021-07-28 02:40:00|||||||||36
1627440300000|2021-07-28 02:45:00|||||||||3
1627440600000|2021-07-28 02:50:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|300
1627440900000|2021-07-28 02:55:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|350
1627441200000|2021-07-28 03:00:00|||||||||96
1627441500000|2021-07-28 03:05:00|12439.3|12437.3|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|253
1627441800000|2021-07-28 03:10:00|||||||||29
1627442100000|2021-07-28 03:15:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|336
1627442400000|2021-07-28 03:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|259
1627442700000|2021-07-28 03:25:00|||||||||11
1627443000000|2021-07-28 03:30:00|||||||||305
1627443300000|2021-07-28 03:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|97
1627443600000|2021-07-28 03:40:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|182
1627443900000|2021-07-28 03:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|37
1627444200000|2021-07-28 03:50:00|||||||||47
1627444500000|2021-07-28 03:55:00|||||||||158
1627444800000|2021-07-28 04:00:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|100
1627445100000|2021-07-28 04:05:00|||||||||30
1627445400000|2021-07-28 04:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|152
1627445700000|2021-07-28 04:15:00|||||||||19
1627446000000|2021-07-28 04:20:00|||||||||129
1627446300000|2021-07-28 04:25:00|||||||||2
1627446600000|2021-07-28 04:30:00|||||||||73
1627446900000|2021-07-28 04:35:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|443
1627447200000|2021-07-28 04:40:00|||||||||25
1627447500000|2021-07-28 04:45:00|||||||||23
1627447800000|2021-07-28 04:50:00|||||||||9
1627448100000|2021-07-28 04:55:00|||||||||10
1627448400000|2021-07-28 05:00:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|599
1627448700000|2021-07-28 05:05:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|914
1627449000000|2021-07-28 05:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|135
1627449300000|2021-07-28 05:15:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|68
1627449600000|2021-07-28 05:20:00|||||||||225
1627449900000|2021-07-28 05:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|258
1627450200000|2021-07-28 05:30:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|367
1627450500000|2021-07-28 05:35:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|535
1627450800000|2021-07-28 05:40:00|12441.2|12439.2|12441.2|12439.2|12441.6|12439.6|12441.2|12439.2|131
1627451100000|2021-07-28 05:45:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|523
1627451400000|2021-07-28 05:50:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|181
1627451700000|2021-07-28 05:55:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|86
1627452000000|2021-07-28 06:00:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|492
1627452300000|2021-07-28 06:05:00|12440.1|12438.1|12440.5|12438.5|12441.2|12439.2|12440.1|12438.1|531
1627452600000|2021-07-28 06:10:00|12441.2|12439.2|12442|12440|12442|12440|12440.5|12438.5|647
1627452900000|2021-07-28 06:15:00|12441.6|12439.6|12439.7|12437.7|12442|12440|12439.7|12437.7|292
1627453200000|2021-07-28 06:20:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|116
1627453500000|2021-07-28 06:25:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|695
1627453800000|2021-07-28 06:30:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|482
1627454100000|2021-07-28 06:35:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|375
1627454400000|2021-07-28 06:40:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|237
1627454700000|2021-07-28 06:45:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|62
1627455000000|2021-07-28 06:50:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|497
1627455300000|2021-07-28 06:55:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|88
1627455600000|2021-07-28 07:00:00|12440.5|12438.5|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|625
1627455900000|2021-07-28 07:05:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|744
1627456200000|2021-07-28 07:10:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|498
1627456500000|2021-07-28 07:15:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|1559
1627456800000|2021-07-28 07:20:00|12442.8|12440.8|12442.8|12440.8|12443.2|12441.2|12442.8|12440.8|351
1627457100000|2021-07-28 07:25:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|606
1627457400000|2021-07-28 07:30:00|12442|12440|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|797
1627457700000|2021-07-28 07:35:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|396
1627458000000|2021-07-28 07:40:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|443
1627458300000|2021-07-28 07:45:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|642
1627458600000|2021-07-28 07:50:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1752
1627458900000|2021-07-28 07:55:00|12439.7|12437.7|12436.5|12434.5|12439.7|12437.7|12436.5|12434.5|1505
1627459200000|2021-07-28 08:00:00|12437.3|12435.3|12435.8|12433.8|12438.1|12436.1|12435.8|12433.8|2267
1627459500000|2021-07-28 08:05:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|1762
1627459800000|2021-07-28 08:10:00|12435|12433|12436.5|12434.5|12436.5|12434.5|12434.2|12432.2|907
1627460100000|2021-07-28 08:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1303
1627460400000|2021-07-28 08:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|635
1627460700000|2021-07-28 08:25:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|1179
1627461000000|2021-07-28 08:30:00|12436.9|12434.9|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|402
1627461300000|2021-07-28 08:35:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|398
1627461600000|2021-07-28 08:40:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|535
1627461900000|2021-07-28 08:45:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|522
1627462200000|2021-07-28 08:50:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|843
1627462500000|2021-07-28 08:55:00|12435|12433|12436.5|12434.5|12436.5|12434.5|12435|12433|1688
1627462800000|2021-07-28 09:00:00|12436.9|12434.9|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|436
1627463100000|2021-07-28 09:05:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|293
1627463400000|2021-07-28 09:10:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|669
1627463700000|2021-07-28 09:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12434.2|12432.2|1050
1627464000000|2021-07-28 09:20:00|12435.8|12433.8|12435|12433|12436.2|12434.2|12435|12433|1534
1627464300000|2021-07-28 09:25:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1592
1627464600000|2021-07-28 09:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|586
1627464900000|2021-07-28 09:35:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|331
1627465200000|2021-07-28 09:40:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|631
1627465500000|2021-07-28 09:45:00|12438.9|12436.9|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|277
1627465800000|2021-07-28 09:50:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1056
1627466100000|2021-07-28 09:55:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|114
1627466400000|2021-07-28 10:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|90
1627466700000|2021-07-28 10:05:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|1356
1627467000000|2021-07-28 10:10:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|996
1627467300000|2021-07-28 10:15:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|717
1627467600000|2021-07-28 10:20:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|506
1627467900000|2021-07-28 10:25:00|12438.1|12436.1|12436.9|12434.9|12438.1|12436.1|12436.5|12434.5|604
1627468200000|2021-07-28 10:30:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|392
1627468500000|2021-07-28 10:35:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|529
1627468800000|2021-07-28 10:40:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|603
1627469100000|2021-07-28 10:45:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1173
1627469400000|2021-07-28 10:50:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|409
1627469700000|2021-07-28 10:55:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|289
1627470000000|2021-07-28 11:00:00|12436.5|12434.5|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|717
1627470300000|2021-07-28 11:05:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1073
1627470600000|2021-07-28 11:10:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|657
1627470900000|2021-07-28 11:15:00|12436.5|12434.5|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|302
1627471200000|2021-07-28 11:20:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|134
1627471500000|2021-07-28 11:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|551
1627471800000|2021-07-28 11:30:00|12436.5|12434.5|12433.4|12431.4|12436.5|12434.5|12433.4|12431.4|976
1627472100000|2021-07-28 11:35:00|12434.2|12432.2|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|867
1627472400000|2021-07-28 11:40:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|867
1627472700000|2021-07-28 11:45:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|1322
1627473000000|2021-07-28 11:50:00|12431.5|12429.5|12431.9|12429.9|12433.4|12431.4|12431.5|12429.5|799
1627473300000|2021-07-28 11:55:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1202
1627473600000|2021-07-28 12:00:00|12432.3|12430.3|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2362
1627473900000|2021-07-28 12:05:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|2770
1627474200000|2021-07-28 12:10:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1868
1627474500000|2021-07-28 12:15:00|12434.2|12432.2|12432.6|12430.6|12435|12433|12431.9|12429.9|1743
1627474800000|2021-07-28 12:20:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|1570
1627475100000|2021-07-28 12:25:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|3726
1627475400000|2021-07-28 12:30:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|5389
1627475700000|2021-07-28 12:35:00|12430.3|12428.3|12430.3|12428.3|12432.6|12430.6|12429.5|12427.5|4069
1627476000000|2021-07-28 12:40:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2257
1627476300000|2021-07-28 12:45:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1732
1627476600000|2021-07-28 12:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2372
1627476900000|2021-07-28 12:55:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|963
1627477200000|2021-07-28 13:00:00|12430.3|12428.3|12430.3|12428.3|12431.5|12429.5|12429.5|12427.5|1057
1627477500000|2021-07-28 13:05:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|4438
1627477800000|2021-07-28 13:10:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1368
1627478100000|2021-07-28 13:15:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|905
1627478400000|2021-07-28 13:20:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|1436
1627478700000|2021-07-28 13:25:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|1872
1627479000000|2021-07-28 13:30:00|12432.6|12430.6|12431.9|12429.9|12434.2|12432.2|12431.1|12429.1|5195
1627479300000|2021-07-28 13:35:00|12432.6|12430.6|12433.4|12431.4|12435|12433|12432.6|12430.6|2059
1627479600000|2021-07-28 13:40:00|12432.6|12430.6|12433.4|12431.4|12435|12433|12432.6|12430.6|1930
1627479900000|2021-07-28 13:45:00|12434.2|12432.2|12434.2|12432.2|12436.2|12434.2|12433.4|12431.4|3592
1627480200000|2021-07-28 13:50:00|12433.4|12431.4|12435|12433|12435.8|12433.8|12433.4|12431.4|1002
1627480500000|2021-07-28 13:55:00|12434.2|12432.2|12431.9|12429.9|12434.2|12432.2|12431.9|12429.9|3027
1627480800000|2021-07-28 14:00:00|12432.6|12430.6|12435|12433|12435|12433|12432.6|12430.6|1721
1627481100000|2021-07-28 14:05:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1907
1627481400000|2021-07-28 14:10:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2870
1627481700000|2021-07-28 14:15:00|12435|12433|12435|12433|12435|12433|12433.4|12431.4|1960
1627482000000|2021-07-28 14:20:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|3275
1627482300000|2021-07-28 14:25:00|12435|12433|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|1856
1627482600000|2021-07-28 14:30:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1123
1627482900000|2021-07-28 14:35:00|12432.6|12430.6|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1100
1627483200000|2021-07-28 14:40:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1187
1627483500000|2021-07-28 14:45:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|2140
1627483800000|2021-07-28 14:50:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1054
1627484100000|2021-07-28 14:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1021
1627484400000|2021-07-28 15:00:00|12436.9|12434.9|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1394
1627484700000|2021-07-28 15:05:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1309
1627485000000|2021-07-28 15:10:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435|12433|1086
1627485300000|2021-07-28 15:15:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1378
1627485600000|2021-07-28 15:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435|12433|1356
1627485900000|2021-07-28 15:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|779
1627486200000|2021-07-28 15:30:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|1248
1627486500000|2021-07-28 15:35:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|2295
1627486800000|2021-07-28 15:40:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|3921
1627487100000|2021-07-28 15:45:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|691
1627487400000|2021-07-28 15:50:00|12434.2|12432.2|12436.5|12434.5|12436.5|12434.5|12434.2|12432.2|1866
1627487700000|2021-07-28 15:55:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12437.3|12435.3|1903
1627488000000|2021-07-28 16:00:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1905
1627488300000|2021-07-28 16:05:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|2639
1627488600000|2021-07-28 16:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|1998
1627488900000|2021-07-28 16:15:00|12437.7|12435.7|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1466
1627489200000|2021-07-28 16:20:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|777
1627489500000|2021-07-28 16:25:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|2046
1627489800000|2021-07-28 16:30:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|588
1627490100000|2021-07-28 16:35:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2410
1627490400000|2021-07-28 16:40:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1673
1627490700000|2021-07-28 16:45:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|2640
1627491000000|2021-07-28 16:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|62
1627491300000|2021-07-28 16:55:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1170
1627491600000|2021-07-28 17:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|927
1627491900000|2021-07-28 17:05:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|363
1627492200000|2021-07-28 17:10:00|||||||||284
1627492500000|2021-07-28 17:15:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|559
1627492800000|2021-07-28 17:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1125
1627493100000|2021-07-28 17:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1831
1627493400000|2021-07-28 17:30:00|||||||||1321
1627493700000|2021-07-28 17:35:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2027
1627494000000|2021-07-28 17:40:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1357
1627494300000|2021-07-28 17:45:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|2738
1627494600000|2021-07-28 17:50:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1431
1627494900000|2021-07-28 17:55:00|12437.3|12435.3|12436.9|12434.9|12438.1|12436.1|12435.8|12433.8|4097
1627495200000|2021-07-28 18:00:00|12437.7|12435.7|12423.3|12421.3|12438.1|12436.1|12417.4|12415.4|13090
1627495500000|2021-07-28 18:05:00|12422.5|12420.5|12424|12422|12425.6|12423.6|12421.7|12419.7|7798
1627495800000|2021-07-28 18:10:00|12423.3|12421.3|12430.3|12428.3|12435|12433|12423.3|12421.3|10057
1627496100000|2021-07-28 18:15:00|12429.5|12427.5|12424.8|12422.8|12431.9|12429.9|12424.8|12422.8|9164
1627496400000|2021-07-28 18:20:00|12424|12422|12425.6|12423.6|12428|12426|12423.3|12421.3|9242
1627496700000|2021-07-28 18:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|3724
1627497000000|2021-07-28 18:30:00|12425.6|12423.6|12420.1|12418.1|12426.4|12424.4|12419.4|12417.4|7549
1627497300000|2021-07-28 18:35:00|12419.4|12417.4|12425.6|12423.6|12426.4|12424.4|12414.7|12412.7|16116
1627497600000|2021-07-28 18:40:00|12424|12422|12422.5|12420.5|12428.7|12426.7|12421.7|12419.7|10783
1627497900000|2021-07-28 18:45:00|12423.3|12421.3|12425.6|12423.6|12428.7|12426.7|12422.5|12420.5|7079
1627498200000|2021-07-28 18:50:00|12426.4|12424.4|12424|12422|12428.7|12426.7|12423.3|12421.3|6545
1627498500000|2021-07-28 18:55:00|12424.8|12422.8|12427.2|12425.2|12428|12426|12424|12422|7879
1627498800000|2021-07-28 19:00:00|12428|12426|12424.8|12422.8|12428.7|12426.7|12424|12422|6605
1627499100000|2021-07-28 19:05:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12424|12422|3625
1627499400000|2021-07-28 19:10:00|12428|12426|12430.3|12428.3|12430.3|12428.3|12427.2|12425.2|2797
1627499700000|2021-07-28 19:15:00|12430.7|12428.7|12433.4|12431.4|12434.2|12432.2|12430.3|12428.3|2778
1627500000000|2021-07-28 19:20:00|12434.2|12432.2|12435.8|12433.8|12437.3|12435.3|12433.4|12431.4|4492
1627500300000|2021-07-28 19:25:00|12435.4|12433.4|12437.3|12435.3|12437.3|12435.3|12433.4|12431.4|3318
1627500600000|2021-07-28 19:30:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12435.8|12433.8|4839
1627500900000|2021-07-28 19:35:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|2691
1627501200000|2021-07-28 19:40:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.1|12436.1|2169
1627501500000|2021-07-28 19:45:00|12439.7|12437.7|12442.8|12440.8|12443.6|12441.6|12439.7|12437.7|2841
1627501800000|2021-07-28 19:50:00|12443.6|12441.6|12445.9|12443.9|12445.9|12443.9|12442.8|12440.8|5048
1627502100000|2021-07-28 19:55:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3466
1627502400000|2021-07-28 20:00:00|12446.7|12444.7|12442|12440|12446.7|12444.7|12442|12440|6156
1627502700000|2021-07-28 20:05:00|12444|12442|12443.6|12441.6|12444|12442|12442.8|12440.8|1421
1627503000000|2021-07-28 20:10:00|12442.8|12440.8|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1231
1627503300000|2021-07-28 20:15:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|1570
1627503600000|2021-07-28 20:20:00|12446.3|12444.3|12445.5|12443.5|12446.7|12444.7|12444.8|12442.8|448
1627503900000|2021-07-28 20:25:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|899
1627504200000|2021-07-28 20:30:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12442|12440|434
1627504500000|2021-07-28 20:35:00|12442.8|12440.8|12443.2|12441.2|12444|12442|12442|12440|2089
1627504800000|2021-07-28 20:40:00|12442.8|12440.8|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|790
1627505100000|2021-07-28 20:45:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12441.6|12439.6|809
1627505400000|2021-07-28 20:50:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|863
1627505700000|2021-07-28 20:55:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|660
1627509600000|2021-07-28 22:00:00|12441.6|12439.6|12440.5|12438.5|12441.6|12439.6|12440.5|12438.5|472
1627509900000|2021-07-28 22:05:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|150
1627510200000|2021-07-28 22:10:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|173
1627510500000|2021-07-28 22:15:00|||||||||23
1627510800000|2021-07-28 22:20:00|||||||||17
1627511400000|2021-07-28 22:30:00|||||||||5
1627511700000|2021-07-28 22:35:00|||||||||19
1627512000000|2021-07-28 22:40:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|142
1627512300000|2021-07-28 22:45:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|217
1627512600000|2021-07-28 22:50:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|35
1627512900000|2021-07-28 22:55:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|38
1627513200000|2021-07-28 23:00:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|323
1627513500000|2021-07-28 23:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|131
1627513800000|2021-07-28 23:10:00|||||||||183
1627514100000|2021-07-28 23:15:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|79
1627514400000|2021-07-28 23:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|86
1627514700000|2021-07-28 23:25:00|||||||||259
1627515000000|2021-07-28 23:30:00|12440.5|12438.5|12440.1|12438.1|12440.5|12438.5|12440.1|12438.1|336
1627515300000|2021-07-28 23:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|2
1627515600000|2021-07-28 23:40:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|234
1627515900000|2021-07-28 23:45:00|||||||||162
1627516200000|2021-07-28 23:50:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|99
1627516500000|2021-07-28 23:55:00|||||||||158
1627516800000|2021-07-29 00:00:00|12439.7|12437.7|12439.3|12437.3|12439.7|12437.7|12438.9|12436.9|125
1627517100000|2021-07-29 00:05:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|241
1627517400000|2021-07-29 00:10:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|575
1627517700000|2021-07-29 00:15:00|12440.1|12438.1|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|318
1627518000000|2021-07-29 00:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|36
1627518300000|2021-07-29 00:25:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|303
1627518600000|2021-07-29 00:30:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|301
1627518900000|2021-07-29 00:35:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|63
1627519200000|2021-07-29 00:40:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|33
1627519500000|2021-07-29 00:45:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|10
1627519800000|2021-07-29 00:50:00|12441.6|12439.6|12440.5|12438.5|12441.6|12439.6|12440.5|12438.5|93
1627520100000|2021-07-29 00:55:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|291
1627520400000|2021-07-29 01:00:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|201
1627520700000|2021-07-29 01:05:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|140
1627521000000|2021-07-29 01:10:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|356
1627521300000|2021-07-29 01:15:00|12442|12440|12442|12440|12442.4|12440.4|12441.2|12439.2|71
1627521600000|2021-07-29 01:20:00|||||||||65
1627521900000|2021-07-29 01:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|622
1627522200000|2021-07-29 01:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|156
1627522500000|2021-07-29 01:35:00|12440.8|12438.8|12442|12440|12442|12440|12440.8|12438.8|220
1627522800000|2021-07-29 01:40:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|149
1627523100000|2021-07-29 01:45:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|271
1627523400000|2021-07-29 01:50:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|194
1627523700000|2021-07-29 01:55:00|||||||||38
1627524000000|2021-07-29 02:00:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|176
1627524300000|2021-07-29 02:05:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|72
1627524600000|2021-07-29 02:10:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|45
1627524900000|2021-07-29 02:15:00|||||||||7
1627525200000|2021-07-29 02:20:00|||||||||63
1627525500000|2021-07-29 02:25:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|424
1627525800000|2021-07-29 02:30:00|||||||||5
1627526100000|2021-07-29 02:35:00|12440.5|12438.5|12438.1|12436.1|12440.5|12438.5|12438.1|12436.1|593
1627526400000|2021-07-29 02:40:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|367
1627526700000|2021-07-29 02:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|53
1627527000000|2021-07-29 02:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|224
1627527300000|2021-07-29 02:55:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|294
1627527600000|2021-07-29 03:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|25
1627527900000|2021-07-29 03:05:00|||||||||2
1627528200000|2021-07-29 03:10:00|||||||||1
1627528500000|2021-07-29 03:15:00|||||||||10
1627528800000|2021-07-29 03:20:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|54
1627529100000|2021-07-29 03:25:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|149
1627529400000|2021-07-29 03:30:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|59
1627529700000|2021-07-29 03:35:00|||||||||4
1627530000000|2021-07-29 03:40:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|17
1627530300000|2021-07-29 03:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|94
1627530600000|2021-07-29 03:50:00|||||||||17
1627530900000|2021-07-29 03:55:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|41
1627531200000|2021-07-29 04:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|368
1627531500000|2021-07-29 04:05:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|185
1627531800000|2021-07-29 04:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|224
1627532100000|2021-07-29 04:15:00|||||||||9
1627532400000|2021-07-29 04:20:00|||||||||18
1627532700000|2021-07-29 04:25:00|||||||||113
1627533000000|2021-07-29 04:30:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|243
1627533300000|2021-07-29 04:35:00|||||||||215
1627533600000|2021-07-29 04:40:00|12438.5|12436.5|12438.5|12436.5|12438.5|12436.5|12438.5|12436.5|36
1627533900000|2021-07-29 04:45:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|269
1627534200000|2021-07-29 04:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|124
1627534500000|2021-07-29 04:55:00|||||||||12
1627534800000|2021-07-29 05:00:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|75
1627535100000|2021-07-29 05:05:00|||||||||22
1627535400000|2021-07-29 05:10:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|100
1627535700000|2021-07-29 05:15:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|59
1627536000000|2021-07-29 05:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|70
1627536300000|2021-07-29 05:25:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|306
1627536600000|2021-07-29 05:30:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|631
1627536900000|2021-07-29 05:35:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|184
1627537200000|2021-07-29 05:40:00|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.7|12437.7|38
1627537500000|2021-07-29 05:45:00|12439.3|12437.3|12438.9|12436.9|12439.3|12437.3|12438.9|12436.9|82
1627537800000|2021-07-29 05:50:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|459
1627538100000|2021-07-29 05:55:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|57
1627538400000|2021-07-29 06:00:00|12436.5|12434.5|12436.5|12434.5|12438.1|12436.1|12435.8|12433.8|1018
1627538700000|2021-07-29 06:05:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|230
1627539000000|2021-07-29 06:10:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|1061
1627539300000|2021-07-29 06:15:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12434.2|12432.2|1463
1627539600000|2021-07-29 06:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|889
1627539900000|2021-07-29 06:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|478
1627540200000|2021-07-29 06:30:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|415
1627540500000|2021-07-29 06:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|238
1627540800000|2021-07-29 06:40:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|571
1627541100000|2021-07-29 06:45:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|540
1627541400000|2021-07-29 06:50:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|650
1627541700000|2021-07-29 06:55:00|12435.4|12433.4|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|456
1627542000000|2021-07-29 07:00:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|742
1627542300000|2021-07-29 07:05:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|493
1627542600000|2021-07-29 07:10:00|12434.2|12432.2|12435|12433|12435.8|12433.8|12434.2|12432.2|316
1627542900000|2021-07-29 07:15:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|268
1627543200000|2021-07-29 07:20:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|854
1627543500000|2021-07-29 07:25:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|881
1627543800000|2021-07-29 07:30:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|404
1627544100000|2021-07-29 07:35:00|12435|12433|12436.5|12434.5|12436.5|12434.5|12435|12433|401
1627544400000|2021-07-29 07:40:00|12437.3|12435.3|12435|12433|12438.1|12436.1|12435|12433|717
1627544700000|2021-07-29 07:45:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12432.6|12430.6|2102
1627545000000|2021-07-29 07:50:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|521
1627545300000|2021-07-29 07:55:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|212
1627545600000|2021-07-29 08:00:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|337
1627545900000|2021-07-29 08:05:00|12433.4|12431.4|12433.4|12431.4|12435|12433|12433.4|12431.4|1752
1627546200000|2021-07-29 08:10:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|3234
1627546500000|2021-07-29 08:15:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1120
1627546800000|2021-07-29 08:20:00|12431.9|12429.9|12434.2|12432.2|12434.2|12432.2|12431.9|12429.9|1325
1627547100000|2021-07-29 08:25:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|156
1627547400000|2021-07-29 08:30:00|12435|12433|12432.6|12430.6|12435|12433|12432.6|12430.6|2406
1627547700000|2021-07-29 08:35:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1026
1627548000000|2021-07-29 08:40:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|462
1627548300000|2021-07-29 08:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|601
1627548600000|2021-07-29 08:50:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|690
1627548900000|2021-07-29 08:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|924
1627549200000|2021-07-29 09:00:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|841
1627549500000|2021-07-29 09:05:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2326
1627549800000|2021-07-29 09:10:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|816
1627550100000|2021-07-29 09:15:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|401
1627550400000|2021-07-29 09:20:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|386
1627550700000|2021-07-29 09:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|610
1627551000000|2021-07-29 09:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|638
1627551300000|2021-07-29 09:35:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|532
1627551600000|2021-07-29 09:40:00|12428.3|12426.3|12426.4|12424.4|12428.3|12426.3|12426.4|12424.4|637
1627551900000|2021-07-29 09:45:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2226
1627552200000|2021-07-29 09:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1280
1627552500000|2021-07-29 09:55:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|328
1627552800000|2021-07-29 10:00:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1141
1627553100000|2021-07-29 10:05:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1120
1627553400000|2021-07-29 10:10:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|298
1627553700000|2021-07-29 10:15:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|752
1627554000000|2021-07-29 10:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1309
1627554300000|2021-07-29 10:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|417
1627554600000|2021-07-29 10:30:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424|12422|834
1627554900000|2021-07-29 10:35:00|12424|12422|12424|12422|12424|12422|12424|12422|325
1627555200000|2021-07-29 10:40:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|353
1627555500000|2021-07-29 10:45:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|91
1627555800000|2021-07-29 10:50:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|305
1627556100000|2021-07-29 10:55:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|663
1627556400000|2021-07-29 11:00:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|744
1627556700000|2021-07-29 11:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|322
1627557000000|2021-07-29 11:10:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1331
1627557300000|2021-07-29 11:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1085
1627557600000|2021-07-29 11:20:00|12429.5|12427.5|12431.9|12429.9|12432.6|12430.6|12429.5|12427.5|458
1627557900000|2021-07-29 11:25:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|343
1627558200000|2021-07-29 11:30:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1018
1627558500000|2021-07-29 11:35:00|12431.5|12429.5|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|329
1627558800000|2021-07-29 11:40:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|884
1627559100000|2021-07-29 11:45:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|208
1627559400000|2021-07-29 11:50:00|12430.7|12428.7|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|354
1627559700000|2021-07-29 11:55:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1152
1627560000000|2021-07-29 12:00:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|1119
1627560300000|2021-07-29 12:05:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|440
1627560600000|2021-07-29 12:10:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|472
1627560900000|2021-07-29 12:15:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|652
1627561200000|2021-07-29 12:20:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2058
1627561500000|2021-07-29 12:25:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|3538
1627561800000|2021-07-29 12:30:00|12432.3|12430.3|12439.7|12437.7|12441.2|12439.2|12432.3|12430.3|9440
1627562100000|2021-07-29 12:35:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|3551
1627562400000|2021-07-29 12:40:00|12436.5|12434.5|12433.4|12431.4|12437.3|12435.3|12432.6|12430.6|3485
1627562700000|2021-07-29 12:45:00|12432.6|12430.6|12428.7|12426.7|12432.6|12430.6|12428|12426|2336
1627563000000|2021-07-29 12:50:00|12428|12426|12431.1|12429.1|12431.9|12429.9|12428|12426|2417
1627563300000|2021-07-29 12:55:00|12430.3|12428.3|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|3919
1627563600000|2021-07-29 13:00:00|12431.9|12429.9|12425.6|12423.6|12431.9|12429.9|12424|12422|4670
1627563900000|2021-07-29 13:05:00|12424.8|12422.8|12427.2|12425.2|12428|12426|12424.8|12422.8|2915
1627564200000|2021-07-29 13:10:00|12426.4|12424.4|12426.4|12424.4|12428|12426|12425.6|12423.6|2455
1627564500000|2021-07-29 13:15:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|4183
1627564800000|2021-07-29 13:20:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|1753
1627565100000|2021-07-29 13:25:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1435
1627565400000|2021-07-29 13:30:00|12424.8|12422.8|12431.9|12429.9|12431.9|12429.9|12424.8|12422.8|2948
1627565700000|2021-07-29 13:35:00|12431.1|12429.1|12429.5|12427.5|12432.3|12430.3|12429.5|12427.5|2477
1627566000000|2021-07-29 13:40:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|1728
1627566300000|2021-07-29 13:45:00|12428|12426|12431.1|12429.1|12431.9|12429.9|12428|12426|3892
1627566600000|2021-07-29 13:50:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|4141
1627566900000|2021-07-29 13:55:00|12431.5|12429.5|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|4263
1627567200000|2021-07-29 14:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2566
1627567500000|2021-07-29 14:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1963
1627567800000|2021-07-29 14:10:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|590
1627568100000|2021-07-29 14:15:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|2104
1627568400000|2021-07-29 14:20:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|5091
1627568700000|2021-07-29 14:25:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|4114
1627569000000|2021-07-29 14:30:00|12431.1|12429.1|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|2374
1627569300000|2021-07-29 14:35:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|1070
1627569600000|2021-07-29 14:40:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|1313
1627569900000|2021-07-29 14:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1272
1627570200000|2021-07-29 14:50:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2220
1627570500000|2021-07-29 14:55:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1440
1627570800000|2021-07-29 15:00:00|12429.5|12427.5|12433.4|12431.4|12433.8|12431.8|12428.7|12426.7|3831
1627571100000|2021-07-29 15:05:00|12434.2|12432.2|12435|12433|12435.8|12433.8|12434.2|12432.2|2582
1627571400000|2021-07-29 15:10:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|2167
1627571700000|2021-07-29 15:15:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|2276
1627572000000|2021-07-29 15:20:00|12437.3|12435.3|12435|12433|12438.1|12436.1|12435|12433|2252
1627572300000|2021-07-29 15:25:00|12434.2|12432.2|12435|12433|12435.8|12433.8|12434.2|12432.2|2768
1627572600000|2021-07-29 15:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|1220
1627572900000|2021-07-29 15:35:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|368
1627573200000|2021-07-29 15:40:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1339
1627573500000|2021-07-29 15:45:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|935
1627573800000|2021-07-29 15:50:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1397
1627574100000|2021-07-29 15:55:00|12435|12433|12432.6|12430.6|12435|12433|12431.9|12429.9|1888
1627574400000|2021-07-29 16:00:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3280
1627574700000|2021-07-29 16:05:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|509
1627575000000|2021-07-29 16:10:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|793
1627575300000|2021-07-29 16:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|1214
1627575600000|2021-07-29 16:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|2045
1627575900000|2021-07-29 16:25:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1350
1627576200000|2021-07-29 16:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|468
1627576500000|2021-07-29 16:35:00|||||||||916
1627576800000|2021-07-29 16:40:00|||||||||1141
1627577100000|2021-07-29 16:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2890
1627577400000|2021-07-29 16:50:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|3556
1627577700000|2021-07-29 16:55:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1618
1627578000000|2021-07-29 17:00:00|12430.3|12428.3|12428|12426|12432.6|12430.6|12427.2|12425.2|7115
1627578300000|2021-07-29 17:05:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428|12426|2874
1627578600000|2021-07-29 17:10:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1734
1627578900000|2021-07-29 17:15:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2306
1627579200000|2021-07-29 17:20:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|2098
1627579500000|2021-07-29 17:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1339
1627579800000|2021-07-29 17:30:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|923
1627580100000|2021-07-29 17:35:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|683
1627580400000|2021-07-29 17:40:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|501
1627580700000|2021-07-29 17:45:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1199
1627581000000|2021-07-29 17:50:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|640
1627581300000|2021-07-29 17:55:00|12429.5|12427.5|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|1945
1627581600000|2021-07-29 18:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1374
1627581900000|2021-07-29 18:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|1403
1627582200000|2021-07-29 18:10:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|118
1627582500000|2021-07-29 18:15:00|12428|12426|12430.3|12428.3|12430.3|12428.3|12428|12426|1262
1627582800000|2021-07-29 18:20:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|903
1627583100000|2021-07-29 18:25:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|2182
1627583400000|2021-07-29 18:30:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1664
1627583700000|2021-07-29 18:35:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|666
1627584000000|2021-07-29 18:40:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2519
1627584300000|2021-07-29 18:45:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|327
1627584600000|2021-07-29 18:50:00|||||||||803
1627584900000|2021-07-29 18:55:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|4578
1627585200000|2021-07-29 19:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|762
1627585500000|2021-07-29 19:05:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|1182
1627585800000|2021-07-29 19:10:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1019
1627586100000|2021-07-29 19:15:00|||||||||293
1627586400000|2021-07-29 19:20:00|||||||||852
1627586700000|2021-07-29 19:25:00|||||||||238
1627587000000|2021-07-29 19:30:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1283
1627587300000|2021-07-29 19:35:00|||||||||776
1627587600000|2021-07-29 19:40:00|||||||||780
1627587900000|2021-07-29 19:45:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|3316
1627588200000|2021-07-29 19:50:00|||||||||960
1627588500000|2021-07-29 19:55:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|3148
1627588800000|2021-07-29 20:00:00|12431.9|12429.9|12429.5|12427.5|12432.6|12430.6|12428.7|12426.7|2656
1627589100000|2021-07-29 20:05:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|2137
1627589400000|2021-07-29 20:10:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|905
1627589700000|2021-07-29 20:15:00|12433|12431|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1210
1627590000000|2021-07-29 20:20:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1239
1627590300000|2021-07-29 20:25:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|961
1627590600000|2021-07-29 20:30:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2332
1627590900000|2021-07-29 20:35:00|12431.5|12429.5|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1515
1627591200000|2021-07-29 20:40:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|906
1627591500000|2021-07-29 20:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|1093
1627591800000|2021-07-29 20:50:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428|12426|2164
1627592100000|2021-07-29 20:55:00|12429.1|12427.1|12428.7|12426.7|12429.1|12427.1|12428.7|12426.7|2060
1627596000000|2021-07-29 22:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|299
1627596300000|2021-07-29 22:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.9|12427.9|117
1627596600000|2021-07-29 22:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|114
1627596900000|2021-07-29 22:15:00|||||||||8
1627597200000|2021-07-29 22:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|368
1627597500000|2021-07-29 22:25:00|||||||||21
1627597800000|2021-07-29 22:30:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|153
1627598100000|2021-07-29 22:35:00|||||||||11
1627598400000|2021-07-29 22:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|110
1627598700000|2021-07-29 22:45:00|||||||||2
1627599000000|2021-07-29 22:50:00|||||||||5
1627599300000|2021-07-29 22:55:00|||||||||60
1627599600000|2021-07-29 23:00:00|||||||||30
1627600200000|2021-07-29 23:10:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|87
1627600500000|2021-07-29 23:15:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|104
1627600800000|2021-07-29 23:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|265
1627601100000|2021-07-29 23:25:00|||||||||50
1627601400000|2021-07-29 23:30:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|343
1627601700000|2021-07-29 23:35:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|210
1627602000000|2021-07-29 23:40:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|255
1627602300000|2021-07-29 23:45:00|||||||||45
1627602600000|2021-07-29 23:50:00|||||||||31
1627602900000|2021-07-29 23:55:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|266
1627603200000|2021-07-30 00:00:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|439
1627603500000|2021-07-30 00:05:00|12433.8|12431.8|12433.4|12431.4|12435|12433|12433.4|12431.4|680
1627603800000|2021-07-30 00:10:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|103
1627604100000|2021-07-30 00:15:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|514
1627604400000|2021-07-30 00:20:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|177
1627604700000|2021-07-30 00:25:00|12433.8|12431.8|12434.2|12432.2|12435|12433|12433.8|12431.8|948
1627605000000|2021-07-30 00:30:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|588
1627605300000|2021-07-30 00:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|754
1627605600000|2021-07-30 00:40:00|12435|12433|12435.4|12433.4|12435.8|12433.8|12435|12433|376
1627605900000|2021-07-30 00:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|845
1627606200000|2021-07-30 00:50:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435|12433|555
1627606500000|2021-07-30 00:55:00|12436.2|12434.2|12435|12433|12436.5|12434.5|12435|12433|220
1627606800000|2021-07-30 01:00:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|408
1627607100000|2021-07-30 01:05:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|74
1627607400000|2021-07-30 01:10:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|578
1627607700000|2021-07-30 01:15:00|||||||||144
1627608000000|2021-07-30 01:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|320
1627608300000|2021-07-30 01:25:00|||||||||23
1627608600000|2021-07-30 01:30:00|12435.4|12433.4|12435|12433|12435.8|12433.8|12435|12433|255
1627608900000|2021-07-30 01:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|51
1627609200000|2021-07-30 01:40:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|56
1627609500000|2021-07-30 01:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|585
1627609800000|2021-07-30 01:50:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|189
1627610100000|2021-07-30 01:55:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|74
1627610400000|2021-07-30 02:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|260
1627610700000|2021-07-30 02:05:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|394
1627611000000|2021-07-30 02:10:00|||||||||105
1627611300000|2021-07-30 02:15:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|229
1627611600000|2021-07-30 02:20:00|||||||||128
1627611900000|2021-07-30 02:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|323
1627612200000|2021-07-30 02:30:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|315
1627612500000|2021-07-30 02:35:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|42
1627612800000|2021-07-30 02:40:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|330
1627613100000|2021-07-30 02:45:00|||||||||707
1627613400000|2021-07-30 02:50:00|||||||||102
1627613700000|2021-07-30 02:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|509
1627614000000|2021-07-30 03:00:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|183
1627614300000|2021-07-30 03:05:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|469
1627614600000|2021-07-30 03:10:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|179
1627614900000|2021-07-30 03:15:00|||||||||47
1627615200000|2021-07-30 03:20:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|101
1627615500000|2021-07-30 03:25:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|280
1627615800000|2021-07-30 03:30:00|||||||||21
1627616100000|2021-07-30 03:35:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|154
1627616400000|2021-07-30 03:40:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|526
1627616700000|2021-07-30 03:45:00|||||||||70
1627617000000|2021-07-30 03:50:00|||||||||12
1627617300000|2021-07-30 03:55:00|||||||||12
1627617600000|2021-07-30 04:00:00|||||||||11
1627617900000|2021-07-30 04:05:00|||||||||8
1627618200000|2021-07-30 04:10:00|||||||||15
1627618500000|2021-07-30 04:15:00|||||||||18
1627618800000|2021-07-30 04:20:00|12436.9|12434.9|12437.3|12435.3|12438.1|12436.1|12436.9|12434.9|1007
1627619100000|2021-07-30 04:25:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|113
1627619400000|2021-07-30 04:30:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|201
1627619700000|2021-07-30 04:35:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|128
1627620000000|2021-07-30 04:40:00|||||||||17
1627620300000|2021-07-30 04:45:00|||||||||15
1627620600000|2021-07-30 04:50:00|||||||||15
1627620900000|2021-07-30 04:55:00|||||||||15
1627621200000|2021-07-30 05:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|469
1627621500000|2021-07-30 05:05:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|103
1627621800000|2021-07-30 05:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|297
1627622100000|2021-07-30 05:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|182
1627622400000|2021-07-30 05:20:00|||||||||499
1627622700000|2021-07-30 05:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|358
1627623000000|2021-07-30 05:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|316
1627623300000|2021-07-30 05:35:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|267
1627623600000|2021-07-30 05:40:00|||||||||130
1627623900000|2021-07-30 05:45:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|243
1627624200000|2021-07-30 05:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|419
1627624500000|2021-07-30 05:55:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|475
1627624800000|2021-07-30 06:00:00|12440.8|12438.8|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|263
1627625100000|2021-07-30 06:05:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|745
1627625400000|2021-07-30 06:10:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|164
1627625700000|2021-07-30 06:15:00|12440.8|12438.8|12442|12440|12442|12440|12440.5|12438.5|723
1627626000000|2021-07-30 06:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|205
1627626300000|2021-07-30 06:25:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|640
1627626600000|2021-07-30 06:30:00|12441.2|12439.2|12444.4|12442.4|12444.4|12442.4|12441.2|12439.2|451
1627626900000|2021-07-30 06:35:00|12444|12442|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|1053
1627627200000|2021-07-30 06:40:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|335
1627627500000|2021-07-30 06:45:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|384
1627627800000|2021-07-30 06:50:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|975
1627628100000|2021-07-30 06:55:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|375
1627628400000|2021-07-30 07:00:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|736
1627628700000|2021-07-30 07:05:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|544
1627629000000|2021-07-30 07:10:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|215
1627629300000|2021-07-30 07:15:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|294
1627629600000|2021-07-30 07:20:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|561
1627629900000|2021-07-30 07:25:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|870
1627630200000|2021-07-30 07:30:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1029
1627630500000|2021-07-30 07:35:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|486
1627630800000|2021-07-30 07:40:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|800
1627631100000|2021-07-30 07:45:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|720
1627631400000|2021-07-30 07:50:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|292
1627631700000|2021-07-30 07:55:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|458
1627632000000|2021-07-30 08:00:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|240
1627632300000|2021-07-30 08:05:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|492
1627632600000|2021-07-30 08:10:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|605
1627632900000|2021-07-30 08:15:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|187
1627633200000|2021-07-30 08:20:00|||||||||251
1627633500000|2021-07-30 08:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|403
1627633800000|2021-07-30 08:30:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|406
1627634100000|2021-07-30 08:35:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|937
1627634400000|2021-07-30 08:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|486
1627634700000|2021-07-30 08:45:00|12442|12440|12442|12440|12442|12440|12442|12440|299
1627635000000|2021-07-30 08:50:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.4|12440.4|403
1627635300000|2021-07-30 08:55:00|12442|12440|12442|12440|12442|12440|12442|12440|1575
1627635600000|2021-07-30 09:00:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|2199
1627635900000|2021-07-30 09:05:00|||||||||373
1627636200000|2021-07-30 09:10:00|||||||||854
1627636500000|2021-07-30 09:15:00|||||||||212
1627636800000|2021-07-30 09:20:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1405
1627637100000|2021-07-30 09:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|344
1627637400000|2021-07-30 09:30:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|875
1627637700000|2021-07-30 09:35:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1034
1627638000000|2021-07-30 09:40:00|||||||||90
1627638300000|2021-07-30 09:45:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|158
1627638600000|2021-07-30 09:50:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442.4|12440.4|140
1627638900000|2021-07-30 09:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442|12440|576
1627639200000|2021-07-30 10:00:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|687
1627639500000|2021-07-30 10:05:00|12442.4|12440.4|12443.6|12441.6|12443.6|12441.6|12442|12440|616
1627639800000|2021-07-30 10:10:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1511
1627640100000|2021-07-30 10:15:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|1817
1627640400000|2021-07-30 10:20:00|||||||||77
1627640700000|2021-07-30 10:25:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|340
1627641000000|2021-07-30 10:30:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|241
1627641300000|2021-07-30 10:35:00|12442|12440|12442|12440|12442.4|12440.4|12441.2|12439.2|566
1627641600000|2021-07-30 10:40:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|221
1627641900000|2021-07-30 10:45:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|439
1627642200000|2021-07-30 10:50:00|||||||||23
1627642500000|2021-07-30 10:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|626
1627642800000|2021-07-30 11:00:00|||||||||40
1627643100000|2021-07-30 11:05:00|12442.4|12440.4|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|855
1627643400000|2021-07-30 11:10:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|9511
1627643700000|2021-07-30 11:15:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|722
1627644000000|2021-07-30 11:20:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|392
1627644300000|2021-07-30 11:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|1048
1627644600000|2021-07-30 11:30:00|12442|12440|12442|12440|12442|12440|12441.6|12439.6|395
1627644900000|2021-07-30 11:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|822
1627645200000|2021-07-30 11:40:00|||||||||939
1627645500000|2021-07-30 11:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|957
1627645800000|2021-07-30 11:50:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|2856
1627646100000|2021-07-30 11:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2064
1627646400000|2021-07-30 12:00:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|4444
1627646700000|2021-07-30 12:05:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|3470
1627647000000|2021-07-30 12:10:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|474
1627647300000|2021-07-30 12:15:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|2558
1627647600000|2021-07-30 12:20:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1211
1627647900000|2021-07-30 12:25:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|2873
1627648200000|2021-07-30 12:30:00|12443.6|12441.6|12444.4|12442.4|12447.5|12445.5|12442|12440|6902
1627648500000|2021-07-30 12:35:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12442.8|12440.8|2702
1627648800000|2021-07-30 12:40:00|12444|12442|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|1824
1627649100000|2021-07-30 12:45:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1690
1627649400000|2021-07-30 12:50:00|12442|12440|12439.7|12437.7|12442|12440|12439.7|12437.7|3680
1627649700000|2021-07-30 12:55:00|12440.5|12438.5|12441.2|12439.2|12442.4|12440.4|12440.5|12438.5|2173
1627650000000|2021-07-30 13:00:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|3883
1627650300000|2021-07-30 13:05:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1786
1627650600000|2021-07-30 13:10:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|1445
1627650900000|2021-07-30 13:15:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|769
1627651200000|2021-07-30 13:20:00|12443.6|12441.6|12445.9|12443.9|12445.9|12443.9|12443.6|12441.6|13872
1627651500000|2021-07-30 13:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3645
1627651800000|2021-07-30 13:30:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|2104
1627652100000|2021-07-30 13:35:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|4997
1627652400000|2021-07-30 13:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|3061
1627652700000|2021-07-30 13:45:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2872
1627653000000|2021-07-30 13:50:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|2928
1627653300000|2021-07-30 13:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|4098
1627653600000|2021-07-30 14:00:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2714
1627653900000|2021-07-30 14:05:00|12442.8|12440.8|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|2024
1627654200000|2021-07-30 14:10:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|6817
1627654500000|2021-07-30 14:15:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12446.7|12444.7|5882
1627654800000|2021-07-30 14:20:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|3993
1627655100000|2021-07-30 14:25:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4838
1627655400000|2021-07-30 14:30:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|3829
1627655700000|2021-07-30 14:35:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|2710
1627656000000|2021-07-30 14:40:00|12446.7|12444.7|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1934
1627656300000|2021-07-30 14:45:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|3472
1627656600000|2021-07-30 14:50:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|1939
1627656900000|2021-07-30 14:55:00|12447.5|12445.5|12449.8|12447.8|12449.8|12447.8|12447.5|12445.5|2835
1627657200000|2021-07-30 15:00:00|12449|12447|12449|12447|12449.8|12447.8|12449|12447|1466
1627657500000|2021-07-30 15:05:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|1221
1627657800000|2021-07-30 15:10:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|2993
1627658100000|2021-07-30 15:15:00|12449.4|12447.4|12449.8|12447.8|12449.8|12447.8|12449|12447|1216
1627658400000|2021-07-30 15:20:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|4071
1627658700000|2021-07-30 15:25:00|||||||||1209
1627659000000|2021-07-30 15:30:00|||||||||455
1627659300000|2021-07-30 15:35:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|601
1627659600000|2021-07-30 15:40:00|12449|12447|12449|12447|12449|12447|12449|12447|1810
1627659900000|2021-07-30 15:45:00|12448.3|12446.3|12449.8|12447.8|12449.8|12447.8|12448.3|12446.3|1573
1627660200000|2021-07-30 15:50:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1152
1627660500000|2021-07-30 15:55:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|726
1627660800000|2021-07-30 16:00:00|||||||||1044
1627661100000|2021-07-30 16:05:00|12450.2|12448.2|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|3090
1627661400000|2021-07-30 16:10:00|12449|12447|12449|12447|12449|12447|12449|12447|3747
1627661700000|2021-07-30 16:15:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|1910
1627662000000|2021-07-30 16:20:00|||||||||92
1627662300000|2021-07-30 16:25:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1038
1627662600000|2021-07-30 16:30:00|||||||||1022
1627662900000|2021-07-30 16:35:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1962
1627663200000|2021-07-30 16:40:00|||||||||307
1627663500000|2021-07-30 16:45:00|12449|12447|12449|12447|12449|12447|12449|12447|1523
1627663800000|2021-07-30 16:50:00|||||||||1982
1627664100000|2021-07-30 16:55:00|||||||||103
1627664400000|2021-07-30 17:00:00|||||||||667
1627664700000|2021-07-30 17:05:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|971
1627665000000|2021-07-30 17:10:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|2113
1627665300000|2021-07-30 17:15:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|1204
1627665600000|2021-07-30 17:20:00|||||||||445
1627665900000|2021-07-30 17:25:00|||||||||688
1627666200000|2021-07-30 17:30:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|3394
1627666500000|2021-07-30 17:35:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|2056
1627666800000|2021-07-30 17:40:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|612
1627667100000|2021-07-30 17:45:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|1175
1627667400000|2021-07-30 17:50:00|12446.7|12444.7|12448.3|12446.3|12449|12447|12446.7|12444.7|1950
1627667700000|2021-07-30 17:55:00|12449|12447|12449|12447|12449|12447|12448.3|12446.3|2148
1627668000000|2021-07-30 18:00:00|12448.7|12446.7|12448.3|12446.3|12449|12447|12448.3|12446.3|468
1627668300000|2021-07-30 18:05:00|||||||||1235
1627668600000|2021-07-30 18:10:00|12449|12447|12449|12447|12449|12447|12449|12447|4577
1627668900000|2021-07-30 18:15:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|549
1627669200000|2021-07-30 18:20:00|||||||||738
1627669500000|2021-07-30 18:25:00|||||||||602
1627669800000|2021-07-30 18:30:00|||||||||623
1627670100000|2021-07-30 18:35:00|12449|12447|12449|12447|12449|12447|12449|12447|2383
1627670400000|2021-07-30 18:40:00|||||||||666
1627670700000|2021-07-30 18:45:00|||||||||1110
1627671000000|2021-07-30 18:50:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12446.7|12444.7|6114
1627671300000|2021-07-30 18:55:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12444.4|12442.4|15068
1627671600000|2021-07-30 19:00:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|5808
1627671900000|2021-07-30 19:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12445.9|12443.9|3592
1627672200000|2021-07-30 19:10:00|||||||||4923
1627672500000|2021-07-30 19:15:00|||||||||2754
1627672800000|2021-07-30 19:20:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12448.3|12446.3|3373
1627673100000|2021-07-30 19:25:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|7986
1627673400000|2021-07-30 19:30:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|11854
1627673700000|2021-07-30 19:35:00|12445.9|12443.9|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|7854
1627674000000|2021-07-30 19:40:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|8570
1627674300000|2021-07-30 19:45:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|5136
1627674600000|2021-07-30 19:50:00|12445.9|12443.9|12447.5|12445.5|12447.5|12445.5|12445.9|12443.9|8114
1627674900000|2021-07-30 19:55:00|12446.7|12444.7|12449.8|12447.8|12449.8|12447.8|12446.7|12444.7|26827
1627675200000|2021-07-30 20:00:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|7866
1627675500000|2021-07-30 20:05:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|3208
1627675800000|2021-07-30 20:10:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|2319
1627676100000|2021-07-30 20:15:00|12451|12449|12449.8|12447.8|12451|12449|12449.8|12447.8|1281
1627676400000|2021-07-30 20:20:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1890
1627676700000|2021-07-30 20:25:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|689
1627677000000|2021-07-30 20:30:00|12450.6|12448.6|12452.2|12450.2|12452.2|12450.2|12450.6|12448.6|2963
1627677300000|2021-07-30 20:35:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|1986
1627677600000|2021-07-30 20:40:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|322
1627677900000|2021-07-30 20:45:00|||||||||958
1627678200000|2021-07-30 20:50:00|||||||||759
1627678500000|2021-07-30 20:55:00|12452.2|12450.2|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|2895
1627855200000|2021-08-01 22:00:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|137
1627855500000|2021-08-01 22:05:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|1182
1627855800000|2021-08-01 22:10:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|676
1627856100000|2021-08-01 22:15:00|||||||||5
1627856400000|2021-08-01 22:20:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|389
1627857000000|2021-08-01 22:30:00|||||||||165
1627857300000|2021-08-01 22:35:00|||||||||374
1627857600000|2021-08-01 22:40:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|43
1627857900000|2021-08-01 22:45:00|12451.8|12449.8|12451.4|12449.4|12451.8|12449.8|12451.4|12449.4|185
1627858200000|2021-08-01 22:50:00|||||||||54
1627858500000|2021-08-01 22:55:00|||||||||37
1627858800000|2021-08-01 23:00:00|||||||||35
1627859100000|2021-08-01 23:05:00|||||||||54
1627859400000|2021-08-01 23:10:00|||||||||181
1627859700000|2021-08-01 23:15:00|||||||||75
1627860000000|2021-08-01 23:20:00|||||||||47
1627860300000|2021-08-01 23:25:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|278
1627860600000|2021-08-01 23:30:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|153
1627860900000|2021-08-01 23:35:00|||||||||47
1627861200000|2021-08-01 23:40:00|||||||||34
1627861500000|2021-08-01 23:45:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|239
1627861800000|2021-08-01 23:50:00|||||||||115
1627862100000|2021-08-01 23:55:00|||||||||173
1627862400000|2021-08-02 00:00:00|||||||||160
1627862700000|2021-08-02 00:05:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|282
1627863000000|2021-08-02 00:10:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|423
1627863300000|2021-08-02 00:15:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|334
1627863600000|2021-08-02 00:20:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|306
1627863900000|2021-08-02 00:25:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|132
1627864200000|2021-08-02 00:30:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|143
1627864500000|2021-08-02 00:35:00|||||||||23
1627864800000|2021-08-02 00:40:00|||||||||33
1627865100000|2021-08-02 00:45:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|575
1627865400000|2021-08-02 00:50:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|403
1627865700000|2021-08-02 00:55:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|478
1627866000000|2021-08-02 01:00:00|12452.6|12450.6|12452.2|12450.2|12453|12451|12452.2|12450.2|110
1627866300000|2021-08-02 01:05:00|||||||||81
1627866600000|2021-08-02 01:10:00|12453|12451|12453|12451|12453|12451|12452.2|12450.2|258
1627866900000|2021-08-02 01:15:00|12452.2|12450.2|12452.2|12450.2|12453|12451|12452.2|12450.2|227
1627867200000|2021-08-02 01:20:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|524
1627867500000|2021-08-02 01:25:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|263
1627867800000|2021-08-02 01:30:00|||||||||339
1627868100000|2021-08-02 01:35:00|||||||||271
1627868400000|2021-08-02 01:40:00|||||||||63
1627868700000|2021-08-02 01:45:00|12453|12451|12453|12451|12453|12451|12453|12451|129
1627869000000|2021-08-02 01:50:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|314
1627869300000|2021-08-02 01:55:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|333
1627869600000|2021-08-02 02:00:00|||||||||166
1627869900000|2021-08-02 02:05:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12454.5|12452.5|1792
1627870200000|2021-08-02 02:10:00|12456.9|12454.9|12458.4|12456.4|12458.4|12456.4|12456.9|12454.9|3240
1627870500000|2021-08-02 02:15:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12459.2|12457.2|1198
1627870800000|2021-08-02 02:20:00|12458.4|12456.4|12460|12458|12460|12458|12458.4|12456.4|201
1627871100000|2021-08-02 02:25:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|1157
1627871400000|2021-08-02 02:30:00|12460|12458|12460|12458|12460|12458|12460|12458|238
1627871700000|2021-08-02 02:35:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|457
1627872000000|2021-08-02 02:40:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|932
1627872300000|2021-08-02 02:45:00|||||||||309
1627872600000|2021-08-02 02:50:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|562
1627872900000|2021-08-02 02:55:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|168
1627873200000|2021-08-02 03:00:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|67
1627873500000|2021-08-02 03:05:00|||||||||19
1627873800000|2021-08-02 03:10:00|||||||||13
1627874100000|2021-08-02 03:15:00|||||||||32
1627874400000|2021-08-02 03:20:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|129
1627874700000|2021-08-02 03:25:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|386
1627875000000|2021-08-02 03:30:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|149
1627875300000|2021-08-02 03:35:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|100
1627875600000|2021-08-02 03:40:00|12458|12456|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|460
1627875900000|2021-08-02 03:45:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|164
1627876200000|2021-08-02 03:50:00|||||||||12
1627876500000|2021-08-02 03:55:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|446
1627876800000|2021-08-02 04:00:00|||||||||17
1627877100000|2021-08-02 04:05:00|||||||||19
1627877400000|2021-08-02 04:10:00|||||||||15
1627877700000|2021-08-02 04:15:00|||||||||17
1627878000000|2021-08-02 04:20:00|||||||||22
1627878300000|2021-08-02 04:25:00|||||||||119
1627878600000|2021-08-02 04:30:00|||||||||57
1627878900000|2021-08-02 04:35:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|208
1627879200000|2021-08-02 04:40:00|||||||||44
1627879500000|2021-08-02 04:45:00|||||||||306
1627879800000|2021-08-02 04:50:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|132
1627880100000|2021-08-02 04:55:00|||||||||18
1627880400000|2021-08-02 05:00:00|||||||||15
1627880700000|2021-08-02 05:05:00|||||||||36
1627881000000|2021-08-02 05:10:00|||||||||239
1627881300000|2021-08-02 05:15:00|||||||||93
1627881600000|2021-08-02 05:20:00|||||||||74
1627881900000|2021-08-02 05:25:00|||||||||48
1627882200000|2021-08-02 05:30:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|183
1627882500000|2021-08-02 05:35:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|391
1627882800000|2021-08-02 05:40:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|254
1627883100000|2021-08-02 05:45:00|||||||||48
1627883400000|2021-08-02 05:50:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|180
1627883700000|2021-08-02 05:55:00|||||||||157
1627884000000|2021-08-02 06:00:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|575
1627884300000|2021-08-02 06:05:00|12456.5|12454.5|12455.3|12453.3|12456.5|12454.5|12455.3|12453.3|669
1627884600000|2021-08-02 06:10:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|215
1627884900000|2021-08-02 06:15:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|530
1627885200000|2021-08-02 06:20:00|12455.3|12453.3|12455.7|12453.7|12456.1|12454.1|12455.3|12453.3|544
1627885500000|2021-08-02 06:25:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|315
1627885800000|2021-08-02 06:30:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|662
1627886100000|2021-08-02 06:35:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|1172
1627886400000|2021-08-02 06:40:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|335
1627886700000|2021-08-02 06:45:00|12453.7|12451.7|12454.5|12452.5|12455.3|12453.3|12453.7|12451.7|458
1627887000000|2021-08-02 06:50:00|||||||||56
1627887300000|2021-08-02 06:55:00|12453.7|12451.7|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|279
1627887600000|2021-08-02 07:00:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453|12451|734
1627887900000|2021-08-02 07:05:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1318
1627888200000|2021-08-02 07:10:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|437
1627888500000|2021-08-02 07:15:00|12453|12451|12453|12451|12453|12451|12452.2|12450.2|331
1627888800000|2021-08-02 07:20:00|12452.2|12450.2|12450.6|12448.6|12453|12451|12450.6|12448.6|851
1627889100000|2021-08-02 07:25:00|12449.8|12447.8|12451.4|12449.4|12451.4|12449.4|12449.8|12447.8|664
1627889400000|2021-08-02 07:30:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|677
1627889700000|2021-08-02 07:35:00|12451.8|12449.8|12452.2|12450.2|12452.2|12450.2|12451.8|12449.8|133
1627890000000|2021-08-02 07:40:00|12451.4|12449.4|12452.2|12450.2|12453|12451|12451.4|12449.4|191
1627890300000|2021-08-02 07:45:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|296
1627890600000|2021-08-02 07:50:00|12451|12449|12452.2|12450.2|12452.2|12450.2|12450.6|12448.6|260
1627890900000|2021-08-02 07:55:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|521
1627891200000|2021-08-02 08:00:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|692
1627891500000|2021-08-02 08:05:00|12453|12451|12453.7|12451.7|12454.5|12452.5|12453|12451|557
1627891800000|2021-08-02 08:10:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|124
1627892100000|2021-08-02 08:15:00|12454.1|12452.1|12454.5|12452.5|12455.3|12453.3|12453.7|12451.7|357
1627892400000|2021-08-02 08:20:00|12455.3|12453.3|12454.5|12452.5|12456.1|12454.1|12454.5|12452.5|607
1627892700000|2021-08-02 08:25:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|277
1627893000000|2021-08-02 08:30:00|12455.3|12453.3|12454.5|12452.5|12456.1|12454.1|12454.5|12452.5|577
1627893300000|2021-08-02 08:35:00|12453.7|12451.7|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|79
1627893600000|2021-08-02 08:40:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|185
1627893900000|2021-08-02 08:45:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|293
1627894200000|2021-08-02 08:50:00|12453|12451|12453.7|12451.7|12453.7|12451.7|12453|12451|322
1627894500000|2021-08-02 08:55:00|12453|12451|12453.7|12451.7|12453.7|12451.7|12453|12451|402
1627894800000|2021-08-02 09:00:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|184
1627895100000|2021-08-02 09:05:00|12453.7|12451.7|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|239
1627895400000|2021-08-02 09:10:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|204
1627895700000|2021-08-02 09:15:00|12453.7|12451.7|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|247
1627896000000|2021-08-02 09:20:00|||||||||26
1627896300000|2021-08-02 09:25:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|322
1627896600000|2021-08-02 09:30:00|12454.5|12452.5|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|376
1627896900000|2021-08-02 09:35:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|269
1627897200000|2021-08-02 09:40:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|225
1627897500000|2021-08-02 09:45:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|44
1627897800000|2021-08-02 09:50:00|12455.3|12453.3|12457.6|12455.6|12457.6|12455.6|12455.3|12453.3|791
1627898100000|2021-08-02 09:55:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|698
1627898400000|2021-08-02 10:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|540
1627898700000|2021-08-02 10:05:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.1|12454.1|644
1627899000000|2021-08-02 10:10:00|12458|12456|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|1358
1627899300000|2021-08-02 10:15:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|687
1627899600000|2021-08-02 10:20:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|900
1627899900000|2021-08-02 10:25:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|586
1627900200000|2021-08-02 10:30:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|751
1627900500000|2021-08-02 10:35:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|116
1627900800000|2021-08-02 10:40:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|316
1627901100000|2021-08-02 10:45:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|210
1627901400000|2021-08-02 10:50:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|141
1627901700000|2021-08-02 10:55:00|12459.2|12457.2|12460|12458|12460.8|12458.8|12459.2|12457.2|1788
1627902000000|2021-08-02 11:00:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|850
1627902300000|2021-08-02 11:05:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|918
1627902600000|2021-08-02 11:10:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|478
1627902900000|2021-08-02 11:15:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.1|12454.1|1166
1627903200000|2021-08-02 11:20:00|12456.5|12454.5|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|232
1627903500000|2021-08-02 11:25:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|303
1627903800000|2021-08-02 11:30:00|12457.6|12455.6|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|846
1627904100000|2021-08-02 11:35:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|731
1627904400000|2021-08-02 11:40:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|349
1627904700000|2021-08-02 11:45:00|12457.3|12455.3|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|1026
1627905000000|2021-08-02 11:50:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|1906
1627905300000|2021-08-02 11:55:00|12460|12458|12460|12458|12460|12458|12459.2|12457.2|894
1627905600000|2021-08-02 12:00:00|12459.2|12457.2|12458.4|12456.4|12460|12458|12458.4|12456.4|1605
1627905900000|2021-08-02 12:05:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|1249
1627906200000|2021-08-02 12:10:00|12457.6|12455.6|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|462
1627906500000|2021-08-02 12:15:00|12456.1|12454.1|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|1662
1627906800000|2021-08-02 12:20:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|6766
1627907100000|2021-08-02 12:25:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|1257
1627907400000|2021-08-02 12:30:00|12458.4|12456.4|12463.1|12461.1|12463.9|12461.9|12458.4|12456.4|5992
1627907700000|2021-08-02 12:35:00|12463.9|12461.9|12460.8|12458.8|12463.9|12461.9|12460.8|12458.8|3493
1627908000000|2021-08-02 12:40:00|12461.5|12459.5|12460.8|12458.8|12461.5|12459.5|12460.8|12458.8|1540
1627908300000|2021-08-02 12:45:00|12461.5|12459.5|12461.5|12459.5|12463.1|12461.1|12460.8|12458.8|2534
1627908600000|2021-08-02 12:50:00|12460.8|12458.8|12460|12458|12461.5|12459.5|12460|12458|9707
1627908900000|2021-08-02 12:55:00|12460.4|12458.4|12458.4|12456.4|12460.8|12458.8|12457.6|12455.6|2743
1627909200000|2021-08-02 13:00:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|2218
1627909500000|2021-08-02 13:05:00|12457.6|12455.6|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|934
1627909800000|2021-08-02 13:10:00|12457.6|12455.6|12460|12458|12460.8|12458.8|12457.6|12455.6|2624
1627910100000|2021-08-02 13:15:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|1783
1627910400000|2021-08-02 13:20:00|12459.2|12457.2|12460|12458|12460.8|12458.8|12459.2|12457.2|1897
1627910700000|2021-08-02 13:25:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|1579
1627911000000|2021-08-02 13:30:00|12459.2|12457.2|12460.8|12458.8|12460.8|12458.8|12458.4|12456.4|1822
1627911300000|2021-08-02 13:35:00|12460|12458|12459.2|12457.2|12461.5|12459.5|12459.2|12457.2|1938
1627911600000|2021-08-02 13:40:00|12458.4|12456.4|12459.2|12457.2|12460|12458|12458.4|12456.4|1384
1627911900000|2021-08-02 13:45:00|12458.4|12456.4|12455.3|12453.3|12458.8|12456.8|12455.3|12453.3|3258
1627912200000|2021-08-02 13:50:00|12456.1|12454.1|12458.4|12456.4|12458.4|12456.4|12456.1|12454.1|1352
1627912500000|2021-08-02 13:55:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12456.9|12454.9|648
1627912800000|2021-08-02 14:00:00|12461.5|12459.5|12463.9|12461.9|12463.9|12461.9|12456.9|12454.9|5525
1627913100000|2021-08-02 14:05:00|12464.7|12462.7|12462.3|12460.3|12465.8|12463.8|12462.3|12460.3|3489
1627913400000|2021-08-02 14:10:00|12463.1|12461.1|12464.7|12462.7|12465.5|12463.5|12462.3|12460.3|3683
1627913700000|2021-08-02 14:15:00|12463.9|12461.9|12468.6|12466.6|12469.4|12467.4|12463.9|12461.9|3887
1627914000000|2021-08-02 14:20:00|12469.4|12467.4|12466.2|12464.2|12470.1|12468.1|12466.2|12464.2|11656
1627914300000|2021-08-02 14:25:00|12465.5|12463.5|12467.8|12465.8|12467.8|12465.8|12462.3|12460.3|5714
1627914600000|2021-08-02 14:30:00|12467.4|12465.4|12465.5|12463.5|12468.6|12466.6|12465.5|12463.5|4632
1627914900000|2021-08-02 14:35:00|12466.2|12464.2|12468.6|12466.6|12468.6|12466.6|12465.5|12463.5|3951
1627915200000|2021-08-02 14:40:00|12467.8|12465.8|12465.5|12463.5|12467.8|12465.8|12464.7|12462.7|2518
1627915500000|2021-08-02 14:45:00|12466.2|12464.2|12465.5|12463.5|12467|12465|12465.5|12463.5|1244
1627915800000|2021-08-02 14:50:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|1512
1627916100000|2021-08-02 14:55:00|12467|12465|12467.8|12465.8|12468.6|12466.6|12466.2|12464.2|2987
1627916400000|2021-08-02 15:00:00|12468.2|12466.2|12467|12465|12468.6|12466.6|12466.2|12464.2|3187
1627916700000|2021-08-02 15:05:00|12466.2|12464.2|12467|12465|12468.6|12466.6|12466.2|12464.2|1284
1627917000000|2021-08-02 15:10:00|12467.8|12465.8|12467.8|12465.8|12469.4|12467.4|12467|12465|2683
1627917300000|2021-08-02 15:15:00|12468.6|12466.6|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|1900
1627917600000|2021-08-02 15:20:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|2020
1627917900000|2021-08-02 15:25:00|12468.6|12466.6|12470.9|12468.9|12471.7|12469.7|12468.6|12466.6|3743
1627918200000|2021-08-02 15:30:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|2110
1627918500000|2021-08-02 15:35:00|12471.3|12469.3|12473.3|12471.3|12474|12472|12471.3|12469.3|2715
1627918800000|2021-08-02 15:40:00|12472.5|12470.5|12471.7|12469.7|12473.3|12471.3|12471.7|12469.7|2768
1627919100000|2021-08-02 15:45:00|12470.9|12468.9|12473.3|12471.3|12473.3|12471.3|12470.9|12468.9|1579
1627919400000|2021-08-02 15:50:00|12474|12472|12475.6|12473.6|12475.6|12473.6|12473.3|12471.3|4036
1627919700000|2021-08-02 15:55:00|12476.4|12474.4|12475.6|12473.6|12476.4|12474.4|12475.6|12473.6|2209
1627920000000|2021-08-02 16:00:00|12476.4|12474.4|12478|12476|12478|12476|12476.4|12474.4|1882
1627920300000|2021-08-02 16:05:00|12477.2|12475.2|12474.8|12472.8|12477.2|12475.2|12474.8|12472.8|2598
1627920600000|2021-08-02 16:10:00|12475.6|12473.6|12476.4|12474.4|12476.4|12474.4|12474.8|12472.8|2597
1627920900000|2021-08-02 16:15:00|12475.6|12473.6|12474|12472|12475.6|12473.6|12474|12472|1864
1627921200000|2021-08-02 16:20:00|12473.3|12471.3|12474|12472|12474|12472|12473.3|12471.3|2144
1627921500000|2021-08-02 16:25:00|12474.8|12472.8|12473.3|12471.3|12474.8|12472.8|12473.3|12471.3|1056
1627921800000|2021-08-02 16:30:00|12474|12472|12474|12472|12474|12472|12473.3|12471.3|3000
1627922100000|2021-08-02 16:35:00|||||||||182
1627922400000|2021-08-02 16:40:00|12474.8|12472.8|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|1116
1627922700000|2021-08-02 16:45:00|12473.3|12471.3|12474|12472|12474.8|12472.8|12472.5|12470.5|345
1627923000000|2021-08-02 16:50:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|768
1627923300000|2021-08-02 16:55:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|1964
1627923600000|2021-08-02 17:00:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1430
1627923900000|2021-08-02 17:05:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|471
1627924200000|2021-08-02 17:10:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|813
1627924500000|2021-08-02 17:15:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|382
1627924800000|2021-08-02 17:20:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1441
1627925100000|2021-08-02 17:25:00|12472.1|12470.1|12470.9|12468.9|12472.5|12470.5|12470.9|12468.9|1617
1627925400000|2021-08-02 17:30:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|875
1627925700000|2021-08-02 17:35:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|1330
1627926000000|2021-08-02 17:40:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|745
1627926300000|2021-08-02 17:45:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|285
1627926600000|2021-08-02 17:50:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12467.8|12465.8|1629
1627926900000|2021-08-02 17:55:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|770
1627927200000|2021-08-02 18:00:00|12467|12465|12467|12465|12467.8|12465.8|12467|12465|2003
1627927500000|2021-08-02 18:05:00|12467.8|12465.8|12467|12465|12467.8|12465.8|12467|12465|852
1627927800000|2021-08-02 18:10:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|2021
1627928100000|2021-08-02 18:15:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|1080
1627928400000|2021-08-02 18:20:00|12467|12465|12467|12465|12467.8|12465.8|12467|12465|672
1627928700000|2021-08-02 18:25:00|12467.4|12465.4|12467.8|12465.8|12467.8|12465.8|12467|12465|1662
1627929000000|2021-08-02 18:30:00|12468.6|12466.6|12470.1|12468.1|12470.9|12468.9|12468.6|12466.6|2947
1627929300000|2021-08-02 18:35:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|981
1627929600000|2021-08-02 18:40:00|||||||||395
1627929900000|2021-08-02 18:45:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|817
1627930200000|2021-08-02 18:50:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|730
1627930500000|2021-08-02 18:55:00|12470.1|12468.1|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|4238
1627930800000|2021-08-02 19:00:00|12471.7|12469.7|12469.4|12467.4|12471.7|12469.7|12469.4|12467.4|2381
1627931100000|2021-08-02 19:05:00|12469|12467|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|1772
1627931400000|2021-08-02 19:10:00|12467|12465|12467|12465|12467|12465|12467|12465|1603
1627931700000|2021-08-02 19:15:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|1167
1627932000000|2021-08-02 19:20:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|1207
1627932300000|2021-08-02 19:25:00|12467|12465|12466.2|12464.2|12467|12465|12465.5|12463.5|893
1627932600000|2021-08-02 19:30:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|1124
1627932900000|2021-08-02 19:35:00|12466.2|12464.2|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|1173
1627933200000|2021-08-02 19:40:00|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|594
1627933500000|2021-08-02 19:45:00|12467|12465|12466.2|12464.2|12467.4|12465.4|12466.2|12464.2|1957
1627933800000|2021-08-02 19:50:00|12467.8|12465.8|12467|12465|12467.8|12465.8|12467|12465|2235
1627934100000|2021-08-02 19:55:00|12467.8|12465.8|12469.4|12467.4|12470.1|12468.1|12467|12465|3638
1627934400000|2021-08-02 20:00:00|12470.1|12468.1|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|2859
1627934700000|2021-08-02 20:05:00|12470.1|12468.1|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|824
1627935000000|2021-08-02 20:10:00|||||||||437
1627935300000|2021-08-02 20:15:00|12470.1|12468.1|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|849
1627935600000|2021-08-02 20:20:00|12471.7|12469.7|12469.4|12467.4|12471.7|12469.7|12469.4|12467.4|818
1627935900000|2021-08-02 20:25:00|||||||||328
1627936200000|2021-08-02 20:30:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|708
1627936500000|2021-08-02 20:35:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|510
1627936800000|2021-08-02 20:40:00|12468.6|12466.6|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|788
1627937100000|2021-08-02 20:45:00|||||||||310
1627937400000|2021-08-02 20:50:00|||||||||790
1627937700000|2021-08-02 20:55:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|1679
1627941600000|2021-08-02 22:00:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467|12465|348
1627941900000|2021-08-02 22:05:00|12467|12465|12467|12465|12467|12465|12467|12465|192
1627942200000|2021-08-02 22:10:00|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|12466.2|12464.2|174
1627942500000|2021-08-02 22:15:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|1050
1627942800000|2021-08-02 22:20:00|||||||||12
1627943100000|2021-08-02 22:25:00|||||||||19
1627943400000|2021-08-02 22:30:00|||||||||49
1627943700000|2021-08-02 22:35:00|12467|12465|12467|12465|12467|12465|12467|12465|249
1627944000000|2021-08-02 22:40:00|||||||||42
1627944600000|2021-08-02 22:50:00|||||||||10
1627944900000|2021-08-02 22:55:00|12467.4|12465.4|12467.8|12465.8|12467.8|12465.8|12467.4|12465.4|178
1627945200000|2021-08-02 23:00:00|||||||||3
1627945500000|2021-08-02 23:05:00|||||||||3
1627945800000|2021-08-02 23:10:00|||||||||6
1627946100000|2021-08-02 23:15:00|||||||||17
1627946400000|2021-08-02 23:20:00|12468.2|12466.2|12467.8|12465.8|12468.2|12466.2|12467.8|12465.8|10
1627946700000|2021-08-02 23:25:00|||||||||18
1627947000000|2021-08-02 23:30:00|12468.2|12466.2|12468.6|12466.6|12468.6|12466.6|12468.2|12466.2|97
1627947300000|2021-08-02 23:35:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|224
1627947600000|2021-08-02 23:40:00|||||||||28
1627947900000|2021-08-02 23:45:00|||||||||26
1627948200000|2021-08-02 23:50:00|||||||||9
1627948500000|2021-08-02 23:55:00|||||||||12
1627948800000|2021-08-03 00:00:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|598
1627949100000|2021-08-03 00:05:00|12466.6|12464.6|12467|12465|12467|12465|12466.2|12464.2|314
1627949400000|2021-08-03 00:10:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|95
1627949700000|2021-08-03 00:15:00|12466.2|12464.2|12467|12465|12467.4|12465.4|12466.2|12464.2|672
1627950000000|2021-08-03 00:20:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12466.2|12464.2|202
1627950300000|2021-08-03 00:25:00|12467|12465|12467|12465|12467|12465|12466.2|12464.2|437
1627950600000|2021-08-03 00:30:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|372
1627950900000|2021-08-03 00:35:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|219
1627951200000|2021-08-03 00:40:00|12465.8|12463.8|12466.2|12464.2|12466.2|12464.2|12465.5|12463.5|158
1627951500000|2021-08-03 00:45:00|12465.5|12463.5|12466.2|12464.2|12466.2|12464.2|12465.5|12463.5|632
1627951800000|2021-08-03 00:50:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|191
1627952100000|2021-08-03 00:55:00|||||||||18
1627952400000|2021-08-03 01:00:00|||||||||10
1627952700000|2021-08-03 01:05:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|32
1627953000000|2021-08-03 01:10:00|||||||||100
1627953300000|2021-08-03 01:15:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|865
1627953600000|2021-08-03 01:20:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|813
1627953900000|2021-08-03 01:25:00|||||||||42
1627954200000|2021-08-03 01:30:00|12464.7|12462.7|12466.2|12464.2|12466.2|12464.2|12464.7|12462.7|229
1627954500000|2021-08-03 01:35:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|141
1627954800000|2021-08-03 01:40:00|12466.2|12464.2|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|257
1627955100000|2021-08-03 01:45:00|||||||||26
1627955400000|2021-08-03 01:50:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|544
1627955700000|2021-08-03 01:55:00|12467|12465|12467|12465|12467|12465|12466.2|12464.2|117
1627956000000|2021-08-03 02:00:00|12467.8|12465.8|12470.1|12468.1|12470.1|12468.1|12467.8|12465.8|1013
1627956300000|2021-08-03 02:05:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|223
1627956600000|2021-08-03 02:10:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|522
1627956900000|2021-08-03 02:15:00|12470.1|12468.1|12468.6|12466.6|12470.1|12468.1|12468.6|12466.6|202
1627957200000|2021-08-03 02:20:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|164
1627957500000|2021-08-03 02:25:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|150
1627957800000|2021-08-03 02:30:00|12468.2|12466.2|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|193
1627958100000|2021-08-03 02:35:00|12467.8|12465.8|12468.6|12466.6|12469.4|12467.4|12467.8|12465.8|140
1627958400000|2021-08-03 02:40:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|49
1627958700000|2021-08-03 02:45:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|134
1627959000000|2021-08-03 02:50:00|||||||||54
1627959300000|2021-08-03 02:55:00|||||||||20
1627959600000|2021-08-03 03:00:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|203
1627959900000|2021-08-03 03:05:00|||||||||54
1627960200000|2021-08-03 03:10:00|12467|12465|12467.8|12465.8|12467.8|12465.8|12467|12465|36
1627960500000|2021-08-03 03:15:00|12467|12465|12468.6|12466.6|12468.6|12466.6|12467|12465|414
1627960800000|2021-08-03 03:20:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|308
1627961100000|2021-08-03 03:25:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|215
1627961400000|2021-08-03 03:30:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|332
1627961700000|2021-08-03 03:35:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|48
1627962000000|2021-08-03 03:40:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|74
1627962300000|2021-08-03 03:45:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|318
1627962600000|2021-08-03 03:50:00|||||||||253
1627962900000|2021-08-03 03:55:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|254
1627963200000|2021-08-03 04:00:00|||||||||15
1627963500000|2021-08-03 04:05:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|374
1627963800000|2021-08-03 04:10:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|553
1627964100000|2021-08-03 04:15:00|12472.1|12470.1|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|211
1627964400000|2021-08-03 04:20:00|12472.1|12470.1|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|255
1627964700000|2021-08-03 04:25:00|||||||||58
1627965000000|2021-08-03 04:30:00|12471.7|12469.7|12470.1|12468.1|12472.5|12470.5|12470.1|12468.1|943
1627965300000|2021-08-03 04:35:00|12469.4|12467.4|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|1392
1627965600000|2021-08-03 04:40:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|541
1627965900000|2021-08-03 04:45:00|||||||||9
1627966200000|2021-08-03 04:50:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|551
1627966500000|2021-08-03 04:55:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|186
1627966800000|2021-08-03 05:00:00|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|12467.8|12465.8|231
1627967100000|2021-08-03 05:05:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|518
1627967400000|2021-08-03 05:10:00|12467|12465|12467.8|12465.8|12467.8|12465.8|12467|12465|496
1627967700000|2021-08-03 05:15:00|12468.2|12466.2|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|118
1627968000000|2021-08-03 05:20:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|247
1627968300000|2021-08-03 05:25:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|117
1627968600000|2021-08-03 05:30:00|12469.8|12467.8|12469.4|12467.4|12469.8|12467.8|12469.4|12467.4|125
1627968900000|2021-08-03 05:35:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|87
1627969200000|2021-08-03 05:40:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|80
1627969500000|2021-08-03 05:45:00|||||||||47
1627969800000|2021-08-03 05:50:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|256
1627970100000|2021-08-03 05:55:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|113
1627970400000|2021-08-03 06:00:00|12469|12467|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|334
1627970700000|2021-08-03 06:05:00|12470.1|12468.1|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|2490
1627971000000|2021-08-03 06:10:00|12470.1|12468.1|12470.5|12468.5|12470.9|12468.9|12469.4|12467.4|414
1627971300000|2021-08-03 06:15:00|12470.1|12468.1|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|477
1627971600000|2021-08-03 06:20:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|154
1627971900000|2021-08-03 06:25:00|12468.6|12466.6|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|179
1627972200000|2021-08-03 06:30:00|12467.4|12465.4|12468.6|12466.6|12468.6|12466.6|12467|12465|610
1627972500000|2021-08-03 06:35:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|124
1627972800000|2021-08-03 06:40:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|390
1627973100000|2021-08-03 06:45:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|222
1627973400000|2021-08-03 06:50:00|12468.6|12466.6|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|315
1627973700000|2021-08-03 06:55:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|114
1627974000000|2021-08-03 07:00:00|12467.8|12465.8|12467|12465|12467.8|12465.8|12466.2|12464.2|958
1627974300000|2021-08-03 07:05:00|12466.2|12464.2|12467|12465|12467|12465|12465.5|12463.5|632
1627974600000|2021-08-03 07:10:00|12467.8|12465.8|12467|12465|12468.6|12466.6|12467|12465|548
1627974900000|2021-08-03 07:15:00|12467.4|12465.4|12467.8|12465.8|12468.6|12466.6|12467.4|12465.4|504
1627975200000|2021-08-03 07:20:00|12468.6|12466.6|12470.9|12468.9|12470.9|12468.9|12467.8|12465.8|970
1627975500000|2021-08-03 07:25:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12468.6|12466.6|1069
1627975800000|2021-08-03 07:30:00|12470.1|12468.1|12466.2|12464.2|12470.1|12468.1|12464.7|12462.7|2074
1627976100000|2021-08-03 07:35:00|12465.5|12463.5|12466.2|12464.2|12466.2|12464.2|12464.7|12462.7|772
1627976400000|2021-08-03 07:40:00|12465.5|12463.5|12466.2|12464.2|12467|12465|12465.5|12463.5|425
1627976700000|2021-08-03 07:45:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|942
1627977000000|2021-08-03 07:50:00|12465.5|12463.5|12465.5|12463.5|12466.2|12464.2|12465.5|12463.5|431
1627977300000|2021-08-03 07:55:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|171
1627977600000|2021-08-03 08:00:00|12464.7|12462.7|12463.1|12461.1|12464.7|12462.7|12463.1|12461.1|1073
1627977900000|2021-08-03 08:05:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|681
1627978200000|2021-08-03 08:10:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|651
1627978500000|2021-08-03 08:15:00|12464.3|12462.3|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|317
1627978800000|2021-08-03 08:20:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|415
1627979100000|2021-08-03 08:25:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|306
1627979400000|2021-08-03 08:30:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|780
1627979700000|2021-08-03 08:35:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|457
1627980000000|2021-08-03 08:40:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|320
1627980300000|2021-08-03 08:45:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|364
1627980600000|2021-08-03 08:50:00|12466.2|12464.2|12467|12465|12467|12465|12466.2|12464.2|38
1627980900000|2021-08-03 08:55:00|12466.2|12464.2|12464.7|12462.7|12467.8|12465.8|12464.7|12462.7|1232
1627981200000|2021-08-03 09:00:00|12465.5|12463.5|12463.9|12461.9|12465.5|12463.5|12463.9|12461.9|524
1627981500000|2021-08-03 09:05:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|287
1627981800000|2021-08-03 09:10:00|12463.1|12461.1|12462.3|12460.3|12463.9|12461.9|12461.5|12459.5|818
1627982100000|2021-08-03 09:15:00|12461.5|12459.5|12461.5|12459.5|12462.3|12460.3|12461.5|12459.5|685
1627982400000|2021-08-03 09:20:00|12462.3|12460.3|12463.1|12461.1|12463.1|12461.1|12461.5|12459.5|488
1627982700000|2021-08-03 09:25:00|12462.3|12460.3|12463.1|12461.1|12463.1|12461.1|12462.3|12460.3|224
1627983000000|2021-08-03 09:30:00|12463.9|12461.9|12463.1|12461.1|12463.9|12461.9|12463.1|12461.1|389
1627983300000|2021-08-03 09:35:00|12462.3|12460.3|12462.3|12460.3|12463.1|12461.1|12461.5|12459.5|878
1627983600000|2021-08-03 09:40:00|12461.5|12459.5|12463.1|12461.1|12463.1|12461.1|12461.5|12459.5|467
1627983900000|2021-08-03 09:45:00|||||||||310
1627984200000|2021-08-03 09:50:00|12463.5|12461.5|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|565
1627984500000|2021-08-03 09:55:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|146
1627984800000|2021-08-03 10:00:00|12464.3|12462.3|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|828
1627985100000|2021-08-03 10:05:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|1026
1627985400000|2021-08-03 10:10:00|12464.7|12462.7|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|338
1627985700000|2021-08-03 10:15:00|12464.7|12462.7|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|379
1627986000000|2021-08-03 10:20:00|12463.1|12461.1|12463.1|12461.1|12463.9|12461.9|12463.1|12461.1|628
1627986300000|2021-08-03 10:25:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|227
1627986600000|2021-08-03 10:30:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|301
1627986900000|2021-08-03 10:35:00|12463.1|12461.1|12462.3|12460.3|12463.9|12461.9|12462.3|12460.3|937
1627987200000|2021-08-03 10:40:00|12461.5|12459.5|12462.3|12460.3|12462.3|12460.3|12461.5|12459.5|98
1627987500000|2021-08-03 10:45:00|12463.1|12461.1|12463.1|12461.1|12463.1|12461.1|12463.1|12461.1|838
1627987800000|2021-08-03 10:50:00|12462.3|12460.3|12464.7|12462.7|12464.7|12462.7|12462.3|12460.3|456
1627988100000|2021-08-03 10:55:00|12463.9|12461.9|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|862
1627988400000|2021-08-03 11:00:00|12464.7|12462.7|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|247
1627988700000|2021-08-03 11:05:00|12463.1|12461.1|12463.9|12461.9|12463.9|12461.9|12463.1|12461.1|150
1627989000000|2021-08-03 11:10:00|12463.1|12461.1|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|751
1627989300000|2021-08-03 11:15:00|||||||||286
1627989600000|2021-08-03 11:20:00|12463.1|12461.1|12463.9|12461.9|12464.7|12462.7|12463.1|12461.1|228
1627989900000|2021-08-03 11:25:00|12464.3|12462.3|12465.5|12463.5|12465.5|12463.5|12463.9|12461.9|307
1627990200000|2021-08-03 11:30:00|12464.7|12462.7|12464.7|12462.7|12465.5|12463.5|12464.7|12462.7|66
1627990500000|2021-08-03 11:35:00|||||||||332
1627990800000|2021-08-03 11:40:00|12465.5|12463.5|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|716
1627991100000|2021-08-03 11:45:00|12464.7|12462.7|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|388
1627991400000|2021-08-03 11:50:00|12464.7|12462.7|12464.7|12462.7|12465.5|12463.5|12464.7|12462.7|1784
1627991700000|2021-08-03 11:55:00|||||||||568
1627992000000|2021-08-03 12:00:00|12466.2|12464.2|12467|12465|12467.8|12465.8|12465.5|12463.5|2643
1627992300000|2021-08-03 12:05:00|12466.6|12464.6|12467|12465|12467.8|12465.8|12466.2|12464.2|816
1627992600000|2021-08-03 12:10:00|12466.2|12464.2|12466.2|12464.2|12467|12465|12465.5|12463.5|1288
1627992900000|2021-08-03 12:15:00|12465.5|12463.5|12467.8|12465.8|12467.8|12465.8|12465.5|12463.5|2780
1627993200000|2021-08-03 12:20:00|12467|12465|12469.4|12467.4|12470.9|12468.9|12467|12465|4307
1627993500000|2021-08-03 12:25:00|12469.8|12467.8|12470.1|12468.1|12470.1|12468.1|12467.8|12465.8|2107
1627993800000|2021-08-03 12:30:00|12470.9|12468.9|12472.5|12470.5|12472.5|12470.5|12470.1|12468.1|2705
1627994100000|2021-08-03 12:35:00|12471.7|12469.7|12472.5|12470.5|12473.3|12471.3|12470.9|12468.9|2429
1627994400000|2021-08-03 12:40:00|12473.3|12471.3|12470.1|12468.1|12473.3|12471.3|12470.1|12468.1|1211
1627994700000|2021-08-03 12:45:00|12470.9|12468.9|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|1583
1627995000000|2021-08-03 12:50:00|12469.4|12467.4|12470.9|12468.9|12471.7|12469.7|12469.4|12467.4|1249
1627995300000|2021-08-03 12:55:00|12470.1|12468.1|12471.7|12469.7|12471.7|12469.7|12470.1|12468.1|3162
1627995600000|2021-08-03 13:00:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|2085
1627995900000|2021-08-03 13:05:00|12472.1|12470.1|12471.7|12469.7|12472.1|12470.1|12470.9|12468.9|1271
1627996200000|2021-08-03 13:10:00|12470.9|12468.9|12473.3|12471.3|12473.3|12471.3|12470.9|12468.9|1312
1627996500000|2021-08-03 13:15:00|12472.5|12470.5|12470.9|12468.9|12473.3|12471.3|12470.9|12468.9|951
1627996800000|2021-08-03 13:20:00|12471.3|12469.3|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|736
1627997100000|2021-08-03 13:25:00|12470.9|12468.9|12470.5|12468.5|12470.9|12468.9|12470.1|12468.1|2526
1627997400000|2021-08-03 13:30:00|12470.1|12468.1|12469.4|12467.4|12471.7|12469.7|12468.6|12466.6|3078
1627997700000|2021-08-03 13:35:00|12470.1|12468.1|12473.3|12471.3|12473.3|12471.3|12469.4|12467.4|2403
1627998000000|2021-08-03 13:40:00|12474|12472|12474.8|12472.8|12475.6|12473.6|12474|12472|3754
1627998300000|2021-08-03 13:45:00|12475.6|12473.6|12477.2|12475.2|12477.2|12475.2|12474|12472|2019
1627998600000|2021-08-03 13:50:00|12478|12476|12478.7|12476.7|12478.7|12476.7|12477.2|12475.2|2560
1627998900000|2021-08-03 13:55:00|12479.5|12477.5|12480.3|12478.3|12481.9|12479.9|12479.5|12477.5|3698
1627999200000|2021-08-03 14:00:00|12479.5|12477.5|12477.2|12475.2|12480.3|12478.3|12475.6|12473.6|2490
1627999500000|2021-08-03 14:05:00|12478|12476|12478|12476|12478|12476|12476.4|12474.4|4593
1627999800000|2021-08-03 14:10:00|12478.3|12476.3|12478.7|12476.7|12478.7|12476.7|12477.2|12475.2|3689
1628000100000|2021-08-03 14:15:00|12478|12476|12474|12472|12478.7|12476.7|12473.3|12471.3|5427
1628000400000|2021-08-03 14:20:00|12473.3|12471.3|12474|12472|12474|12472|12471.7|12469.7|3962
1628000700000|2021-08-03 14:25:00|12473.3|12471.3|12474.8|12472.8|12475.6|12473.6|12473.3|12471.3|1700
1628001000000|2021-08-03 14:30:00|12474|12472|12474|12472|12474.8|12472.8|12473.3|12471.3|1825
1628001300000|2021-08-03 14:35:00|12473.3|12471.3|12473.3|12471.3|12476.4|12474.4|12473.3|12471.3|1832
1628001600000|2021-08-03 14:40:00|12472.5|12470.5|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|2027
1628001900000|2021-08-03 14:45:00|12472.9|12470.9|12473.3|12471.3|12474|12472|12472.5|12470.5|1386
1628002200000|2021-08-03 14:50:00|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|1117
1628002500000|2021-08-03 14:55:00|12474|12472|12474.8|12472.8|12474.8|12472.8|12473.3|12471.3|2444
1628002800000|2021-08-03 15:00:00|12475.6|12473.6|12472.5|12470.5|12475.6|12473.6|12472.5|12470.5|2089
1628003100000|2021-08-03 15:05:00|12472.1|12470.1|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|2592
1628003400000|2021-08-03 15:10:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|791
1628003700000|2021-08-03 15:15:00|12472.5|12470.5|12474|12472|12474.8|12472.8|12472.5|12470.5|2738
1628004000000|2021-08-03 15:20:00|12474.8|12472.8|12473.3|12471.3|12474.8|12472.8|12472.5|12470.5|735
1628004300000|2021-08-03 15:25:00|12472.5|12470.5|12471.7|12469.7|12473.3|12471.3|12471.7|12469.7|1703
1628004600000|2021-08-03 15:30:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|1787
1628004900000|2021-08-03 15:35:00|12470.9|12468.9|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|1579
1628005200000|2021-08-03 15:40:00|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12471.7|12469.7|621
1628005500000|2021-08-03 15:45:00|12474|12472|12471.7|12469.7|12474|12472|12471.7|12469.7|1751
1628005800000|2021-08-03 15:50:00|12470.9|12468.9|12471.7|12469.7|12472.5|12470.5|12470.9|12468.9|1395
1628006100000|2021-08-03 15:55:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|476
1628006400000|2021-08-03 16:00:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1285
1628006700000|2021-08-03 16:05:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|814
1628007000000|2021-08-03 16:10:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|799
1628007300000|2021-08-03 16:15:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.3|12469.3|369
1628007600000|2021-08-03 16:20:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|1137
1628007900000|2021-08-03 16:25:00|||||||||581
1628008200000|2021-08-03 16:30:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|1330
1628008500000|2021-08-03 16:35:00|12472.9|12470.9|12472.5|12470.5|12473.3|12471.3|12471.7|12469.7|1389
1628008800000|2021-08-03 16:40:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|368
1628009100000|2021-08-03 16:45:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|705
1628009400000|2021-08-03 16:50:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|348
1628009700000|2021-08-03 16:55:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|868
1628010000000|2021-08-03 17:00:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|142
1628010300000|2021-08-03 17:05:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|722
1628010600000|2021-08-03 17:10:00|||||||||218
1628010900000|2021-08-03 17:15:00|12472.5|12470.5|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|855
1628011200000|2021-08-03 17:20:00|||||||||44
1628011500000|2021-08-03 17:25:00|||||||||925
1628011800000|2021-08-03 17:30:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|767
1628012100000|2021-08-03 17:35:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|64
1628012400000|2021-08-03 17:40:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|211
1628012700000|2021-08-03 17:45:00|||||||||368
1628013000000|2021-08-03 17:50:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|1047
1628013300000|2021-08-03 17:55:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|709
1628013600000|2021-08-03 18:00:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|1122
1628013900000|2021-08-03 18:05:00|12472.9|12470.9|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|580
1628014200000|2021-08-03 18:10:00|||||||||143
1628014500000|2021-08-03 18:15:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1349
1628014800000|2021-08-03 18:20:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|2852
1628015100000|2021-08-03 18:25:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|1016
1628015400000|2021-08-03 18:30:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|993
1628015700000|2021-08-03 18:35:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|1024
1628016000000|2021-08-03 18:40:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|631
1628016300000|2021-08-03 18:45:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|655
1628016600000|2021-08-03 18:50:00|||||||||73
1628016900000|2021-08-03 18:55:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|2695
1628017200000|2021-08-03 19:00:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|1089
1628017500000|2021-08-03 19:05:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|1516
1628017800000|2021-08-03 19:10:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|983
1628018100000|2021-08-03 19:15:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|1130
1628018400000|2021-08-03 19:20:00|||||||||271
1628018700000|2021-08-03 19:25:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|536
1628019000000|2021-08-03 19:30:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|2347
1628019300000|2021-08-03 19:35:00|12474|12472|12472.5|12470.5|12474|12472|12472.5|12470.5|449
1628019600000|2021-08-03 19:40:00|12473.3|12471.3|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|880
1628019900000|2021-08-03 19:45:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|469
1628020200000|2021-08-03 19:50:00|||||||||597
1628020500000|2021-08-03 19:55:00|||||||||1189
1628020800000|2021-08-03 20:00:00|12472.9|12470.9|12473.3|12471.3|12473.3|12471.3|12472.5|12470.5|1661
1628021100000|2021-08-03 20:05:00|12472.9|12470.9|12472.5|12470.5|12472.9|12470.9|12472.5|12470.5|183
1628021400000|2021-08-03 20:10:00|12473.3|12471.3|12474|12472|12474.8|12472.8|12472.9|12470.9|3585
1628021700000|2021-08-03 20:15:00|||||||||546
1628022000000|2021-08-03 20:20:00|||||||||1622
1628022300000|2021-08-03 20:25:00|||||||||194
1628022600000|2021-08-03 20:30:00|||||||||270
1628022900000|2021-08-03 20:35:00|||||||||638
1628023200000|2021-08-03 20:40:00|||||||||1364
1628023500000|2021-08-03 20:45:00|12473.3|12471.3|12474|12472|12474|12472|12473.3|12471.3|1212
1628023800000|2021-08-03 20:50:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12473.3|12471.3|742
1628024100000|2021-08-03 20:55:00|12472.5|12470.5|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|889
1628028000000|2021-08-03 22:00:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|49
1628028300000|2021-08-03 22:05:00|||||||||3
1628028600000|2021-08-03 22:10:00|||||||||2
1628029200000|2021-08-03 22:20:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|115
1628029800000|2021-08-03 22:30:00|||||||||78
1628030100000|2021-08-03 22:35:00|||||||||11
1628030400000|2021-08-03 22:40:00|||||||||10
1628030700000|2021-08-03 22:45:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|178
1628031000000|2021-08-03 22:50:00|||||||||5
1628031300000|2021-08-03 22:55:00|12470.9|12468.9|12471.3|12469.3|12471.7|12469.7|12470.9|12468.9|569
1628031600000|2021-08-03 23:00:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|20
1628031900000|2021-08-03 23:05:00|||||||||11
1628032200000|2021-08-03 23:10:00|||||||||5
1628032500000|2021-08-03 23:15:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|221
1628032800000|2021-08-03 23:20:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|88
1628033100000|2021-08-03 23:25:00|||||||||8
1628033400000|2021-08-03 23:30:00|||||||||317
1628033700000|2021-08-03 23:35:00|||||||||32
1628034000000|2021-08-03 23:40:00|||||||||13
1628034300000|2021-08-03 23:45:00|||||||||69
1628034600000|2021-08-03 23:50:00|||||||||179
1628034900000|2021-08-03 23:55:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|228
1628035200000|2021-08-04 00:00:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|294
1628035500000|2021-08-04 00:05:00|||||||||134
1628035800000|2021-08-04 00:10:00|||||||||102
1628036100000|2021-08-04 00:15:00|||||||||54
1628036400000|2021-08-04 00:20:00|||||||||16
1628036700000|2021-08-04 00:25:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|306
1628037300000|2021-08-04 00:35:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|67
1628037600000|2021-08-04 00:40:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|389
1628037900000|2021-08-04 00:45:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|471
1628038200000|2021-08-04 00:50:00|||||||||23
1628038500000|2021-08-04 00:55:00|||||||||22
1628038800000|2021-08-04 01:00:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|243
1628039100000|2021-08-04 01:05:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|215
1628039400000|2021-08-04 01:10:00|||||||||15
1628039700000|2021-08-04 01:15:00|||||||||9
1628040000000|2021-08-04 01:20:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|250
1628040300000|2021-08-04 01:25:00|||||||||65
1628040600000|2021-08-04 01:30:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|347
1628040900000|2021-08-04 01:35:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|218
1628041200000|2021-08-04 01:40:00|||||||||19
1628041500000|2021-08-04 01:45:00|12470.9|12468.9|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|211
1628041800000|2021-08-04 01:50:00|||||||||444
1628042100000|2021-08-04 01:55:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|936
1628042400000|2021-08-04 02:00:00|12468.6|12466.6|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|911
1628042700000|2021-08-04 02:05:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|513
1628043000000|2021-08-04 02:10:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|196
1628043300000|2021-08-04 02:15:00|12469|12467|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|247
1628043600000|2021-08-04 02:20:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|466
1628043900000|2021-08-04 02:25:00|||||||||29
1628044200000|2021-08-04 02:30:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|125
1628044500000|2021-08-04 02:35:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|829
1628044800000|2021-08-04 02:40:00|12469|12467|12469.4|12467.4|12469.4|12467.4|12469|12467|18
1628045100000|2021-08-04 02:45:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|78
1628045400000|2021-08-04 02:50:00|||||||||28
1628045700000|2021-08-04 02:55:00|||||||||4
1628046000000|2021-08-04 03:00:00|||||||||255
1628046300000|2021-08-04 03:05:00|||||||||5
1628046600000|2021-08-04 03:10:00|||||||||18
1628046900000|2021-08-04 03:15:00|||||||||22
1628047200000|2021-08-04 03:20:00|||||||||122
1628047500000|2021-08-04 03:25:00|||||||||109
1628047800000|2021-08-04 03:30:00|||||||||11
1628048100000|2021-08-04 03:35:00|||||||||46
1628048400000|2021-08-04 03:40:00|||||||||20
1628048700000|2021-08-04 03:45:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|139
1628049000000|2021-08-04 03:50:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|259
1628049300000|2021-08-04 03:55:00|||||||||28
1628049600000|2021-08-04 04:00:00|||||||||8
1628049900000|2021-08-04 04:05:00|||||||||6
1628050200000|2021-08-04 04:10:00|||||||||13
1628050500000|2021-08-04 04:15:00|||||||||27
1628050800000|2021-08-04 04:20:00|||||||||8
1628051100000|2021-08-04 04:25:00|||||||||15
1628051400000|2021-08-04 04:30:00|||||||||66
1628051700000|2021-08-04 04:35:00|||||||||5
1628052000000|2021-08-04 04:40:00|||||||||13
1628052300000|2021-08-04 04:45:00|||||||||359
1628052600000|2021-08-04 04:50:00|||||||||4
1628052900000|2021-08-04 04:55:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|150
1628053200000|2021-08-04 05:00:00|||||||||84
1628053500000|2021-08-04 05:05:00|12469.4|12467.4|12470.9|12468.9|12470.9|12468.9|12469.4|12467.4|1021
1628053800000|2021-08-04 05:10:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|189
1628054100000|2021-08-04 05:15:00|||||||||112
1628054400000|2021-08-04 05:20:00|||||||||23
1628054700000|2021-08-04 05:25:00|||||||||86
1628055000000|2021-08-04 05:30:00|||||||||25
1628055300000|2021-08-04 05:35:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|256
1628055600000|2021-08-04 05:40:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|43
1628055900000|2021-08-04 05:45:00|||||||||299
1628056200000|2021-08-04 05:50:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|56
1628056500000|2021-08-04 05:55:00|||||||||41
1628056800000|2021-08-04 06:00:00|12471.7|12469.7|12470.1|12468.1|12472.5|12470.5|12470.1|12468.1|752
1628057100000|2021-08-04 06:05:00|12469.4|12467.4|12468.6|12466.6|12470.1|12468.1|12468.6|12466.6|745
1628057400000|2021-08-04 06:10:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|324
1628057700000|2021-08-04 06:15:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|206
1628058000000|2021-08-04 06:20:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|280
1628058300000|2021-08-04 06:25:00|12469.4|12467.4|12470.9|12468.9|12470.9|12468.9|12469.4|12467.4|328
1628058600000|2021-08-04 06:30:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|433
1628058900000|2021-08-04 06:35:00|12471.3|12469.3|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|111
1628059200000|2021-08-04 06:40:00|12471.3|12469.3|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|150
1628059500000|2021-08-04 06:45:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|223
1628059800000|2021-08-04 06:50:00|12469.8|12467.8|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|235
1628060100000|2021-08-04 06:55:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|103
1628060400000|2021-08-04 07:00:00|12471.3|12469.3|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|427
1628060700000|2021-08-04 07:05:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|205
1628061000000|2021-08-04 07:10:00|12472.5|12470.5|12470.1|12468.1|12472.5|12470.5|12470.1|12468.1|436
1628061300000|2021-08-04 07:15:00|12470.9|12468.9|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|327
1628061600000|2021-08-04 07:20:00|12468.6|12466.6|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|406
1628061900000|2021-08-04 07:25:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12467.8|12465.8|541
1628062200000|2021-08-04 07:30:00|12468.6|12466.6|12469.4|12467.4|12469.4|12467.4|12468.6|12466.6|721
1628062500000|2021-08-04 07:35:00|12468.6|12466.6|12470.9|12468.9|12471.7|12469.7|12468.6|12466.6|1367
1628062800000|2021-08-04 07:40:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|461
1628063100000|2021-08-04 07:45:00|12470.5|12468.5|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|342
1628063400000|2021-08-04 07:50:00|12471.7|12469.7|12470.9|12468.9|12472.5|12470.5|12470.9|12468.9|570
1628063700000|2021-08-04 07:55:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|498
1628064000000|2021-08-04 08:00:00|12469.4|12467.4|12470.1|12468.1|12470.9|12468.9|12469.4|12467.4|637
1628064300000|2021-08-04 08:05:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|222
1628064600000|2021-08-04 08:10:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|208
1628064900000|2021-08-04 08:15:00|12469.4|12467.4|12468.6|12466.6|12470.1|12468.1|12467.8|12465.8|813
1628065200000|2021-08-04 08:20:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|575
1628065500000|2021-08-04 08:25:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|467
1628065800000|2021-08-04 08:30:00|12468.6|12466.6|12470.1|12468.1|12470.1|12468.1|12468.6|12466.6|691
1628066100000|2021-08-04 08:35:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|241
1628066400000|2021-08-04 08:40:00|12470.9|12468.9|12469.4|12467.4|12470.9|12468.9|12469.4|12467.4|542
1628066700000|2021-08-04 08:45:00|12470.1|12468.1|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|361
1628067000000|2021-08-04 08:50:00|||||||||47
1628067300000|2021-08-04 08:55:00|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|12469.4|12467.4|34
1628067600000|2021-08-04 09:00:00|12470.1|12468.1|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|887
1628067900000|2021-08-04 09:05:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|412
1628068200000|2021-08-04 09:10:00|12470.9|12468.9|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|116
1628068500000|2021-08-04 09:15:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|541
1628068800000|2021-08-04 09:20:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|433
1628069100000|2021-08-04 09:25:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|484
1628069400000|2021-08-04 09:30:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|203
1628069700000|2021-08-04 09:35:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|768
1628070000000|2021-08-04 09:40:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|58
1628070300000|2021-08-04 09:45:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|125
1628070600000|2021-08-04 09:50:00|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|12470.9|12468.9|746
1628070900000|2021-08-04 09:55:00|||||||||107
1628071200000|2021-08-04 10:00:00|12471.7|12469.7|12471.7|12469.7|12471.7|12469.7|12470.9|12468.9|560
1628071500000|2021-08-04 10:05:00|12472.5|12470.5|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|465
1628071800000|2021-08-04 10:10:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|141
1628072100000|2021-08-04 10:15:00|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|12473.3|12471.3|305
1628072400000|2021-08-04 10:20:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|114
1628072700000|2021-08-04 10:25:00|12471.7|12469.7|12471.7|12469.7|12472.5|12470.5|12471.7|12469.7|161
1628073000000|2021-08-04 10:30:00|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|12472.5|12470.5|85
1628073300000|2021-08-04 10:35:00|||||||||7
1628073600000|2021-08-04 10:40:00|||||||||319
1628073900000|2021-08-04 10:45:00|||||||||88
1628074200000|2021-08-04 10:50:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|403
1628074500000|2021-08-04 10:55:00|12471.7|12469.7|12473.3|12471.3|12473.3|12471.3|12471.7|12469.7|494
1628074800000|2021-08-04 11:00:00|12472.5|12470.5|12475.6|12473.6|12476.4|12474.4|12472.5|12470.5|2829
1628075100000|2021-08-04 11:05:00|12476.4|12474.4|12475.6|12473.6|12476.4|12474.4|12475.6|12473.6|1168
1628075400000|2021-08-04 11:10:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12475.6|12473.6|742
1628075700000|2021-08-04 11:15:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12476.4|12474.4|349
1628076000000|2021-08-04 11:20:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12475.6|12473.6|622
1628076300000|2021-08-04 11:25:00|12475.6|12473.6|12476.4|12474.4|12477.2|12475.2|12475.6|12473.6|616
1628076600000|2021-08-04 11:30:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|848
1628076900000|2021-08-04 11:35:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12476.4|12474.4|325
1628077200000|2021-08-04 11:40:00|12477.2|12475.2|12478|12476|12478.7|12476.7|12477.2|12475.2|894
1628077500000|2021-08-04 11:45:00|12478.7|12476.7|12478.7|12476.7|12479.5|12477.5|12478|12476|1964
1628077800000|2021-08-04 11:50:00|12478.3|12476.3|12478|12476|12478.7|12476.7|12478|12476|365
1628078100000|2021-08-04 11:55:00|12477.2|12475.2|12477.2|12475.2|12478|12476|12477.2|12475.2|290
1628078400000|2021-08-04 12:00:00|12478|12476|12478|12476|12479.5|12477.5|12478|12476|1477
1628078700000|2021-08-04 12:05:00|12478.7|12476.7|12480.3|12478.3|12480.3|12478.3|12478|12476|1816
1628079000000|2021-08-04 12:10:00|12479.5|12477.5|12478.3|12476.3|12481.1|12479.1|12478|12476|2709
1628079300000|2021-08-04 12:15:00|12478.7|12476.7|12492|12490|12494.4|12492.4|12478.3|12476.3|14615
1628079600000|2021-08-04 12:20:00|12491.2|12489.2|12488.9|12486.9|12492.8|12490.8|12488.1|12486.1|5567
1628079900000|2021-08-04 12:25:00|12489.7|12487.7|12485.8|12483.8|12490.5|12488.5|12485|12483|3672
1628080200000|2021-08-04 12:30:00|12485|12483|12486.5|12484.5|12488.9|12486.9|12485|12483|4311
1628080500000|2021-08-04 12:35:00|12485.8|12483.8|12485|12483|12486.5|12484.5|12484.2|12482.2|3621
1628080800000|2021-08-04 12:40:00|12484.2|12482.2|12485.8|12483.8|12487.3|12485.3|12484.2|12482.2|3861
1628081100000|2021-08-04 12:45:00|12486.5|12484.5|12488.1|12486.1|12488.1|12486.1|12485|12483|1816
1628081400000|2021-08-04 12:50:00|12488.9|12486.9|12489.3|12487.3|12490.5|12488.5|12488.1|12486.1|2035
1628081700000|2021-08-04 12:55:00|12488.9|12486.9|12486.5|12484.5|12488.9|12486.9|12486.5|12484.5|2392
1628082000000|2021-08-04 13:00:00|12487.3|12485.3|12488.9|12486.9|12488.9|12486.9|12487.3|12485.3|2375
1628082300000|2021-08-04 13:05:00|12488.1|12486.1|12490.5|12488.5|12491.2|12489.2|12488.1|12486.1|3442
1628082600000|2021-08-04 13:10:00|12490.1|12488.1|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|1806
1628082900000|2021-08-04 13:15:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|1867
1628083200000|2021-08-04 13:20:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12489.7|12487.7|2325
1628083500000|2021-08-04 13:25:00|12489.7|12487.7|12489.7|12487.7|12490.5|12488.5|12488.9|12486.9|1831
1628083800000|2021-08-04 13:30:00|12490.5|12488.5|12493.6|12491.6|12493.6|12491.6|12489.7|12487.7|4193
1628084100000|2021-08-04 13:35:00|12492.8|12490.8|12492|12490|12492.8|12490.8|12490.5|12488.5|2813
1628084400000|2021-08-04 13:40:00|12492.8|12490.8|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|2365
1628084700000|2021-08-04 13:45:00|12494.4|12492.4|12492.8|12490.8|12495.1|12493.1|12492|12490|3765
1628085000000|2021-08-04 13:50:00|12492|12490|12490.5|12488.5|12492.8|12490.8|12489.7|12487.7|4210
1628085300000|2021-08-04 13:55:00|12491.2|12489.2|12490.8|12488.8|12491.2|12489.2|12490.5|12488.5|757
1628085600000|2021-08-04 14:00:00|12488.9|12486.9|12474.8|12472.8|12489.3|12487.3|12471.7|12469.7|17548
1628085900000|2021-08-04 14:05:00|12474|12472|12466.2|12464.2|12475.6|12473.6|12465.5|12463.5|11280
1628086200000|2021-08-04 14:10:00|12467|12465|12461.5|12459.5|12469.4|12467.4|12459.2|12457.2|12431
1628086500000|2021-08-04 14:15:00|12461.2|12459.2|12456.9|12454.9|12462.3|12460.3|12456.1|12454.1|11732
1628086800000|2021-08-04 14:20:00|12456.1|12454.1|12454.5|12452.5|12457.6|12455.6|12453.7|12451.7|10822
1628087100000|2021-08-04 14:25:00|12453.7|12451.7|12449|12447|12454.5|12452.5|12447.5|12445.5|8771
1628087400000|2021-08-04 14:30:00|12448.7|12446.7|12454.5|12452.5|12454.5|12452.5|12447.5|12445.5|8608
1628087700000|2021-08-04 14:35:00|12453.7|12451.7|12457.6|12455.6|12457.6|12455.6|12452.2|12450.2|6835
1628088000000|2021-08-04 14:40:00|12456.9|12454.9|12451.4|12449.4|12456.9|12454.9|12451.4|12449.4|6314
1628088300000|2021-08-04 14:45:00|12452.2|12450.2|12449.8|12447.8|12454.5|12452.5|12448.3|12446.3|5484
1628088600000|2021-08-04 14:50:00|12449.4|12447.4|12453|12451|12453|12451|12448.3|12446.3|3355
1628088900000|2021-08-04 14:55:00|12453.7|12451.7|12457.6|12455.6|12457.6|12455.6|12453|12451|4186
1628089200000|2021-08-04 15:00:00|12458.4|12456.4|12456.1|12454.1|12460.8|12458.8|12456.1|12454.1|3358
1628089500000|2021-08-04 15:05:00|12455.3|12453.3|12452.2|12450.2|12455.3|12453.3|12452.2|12450.2|4177
1628089800000|2021-08-04 15:10:00|12453|12451|12452.2|12450.2|12453|12451|12450.6|12448.6|4290
1628090100000|2021-08-04 15:15:00|12451.4|12449.4|12451.4|12449.4|12453|12451|12450.6|12448.6|3549
1628090400000|2021-08-04 15:20:00|12450.6|12448.6|12453.7|12451.7|12453.7|12451.7|12450.6|12448.6|5492
1628090700000|2021-08-04 15:25:00|12453|12451|12454.5|12452.5|12455.3|12453.3|12453|12451|1505
1628091000000|2021-08-04 15:30:00|12453.7|12451.7|12456.1|12454.1|12456.1|12454.1|12453.7|12451.7|2925
1628091300000|2021-08-04 15:35:00|12455.3|12453.3|12457.6|12455.6|12457.6|12455.6|12455.3|12453.3|3536
1628091600000|2021-08-04 15:40:00|12457.3|12455.3|12458.4|12456.4|12459.2|12457.2|12456.9|12454.9|3294
1628091900000|2021-08-04 15:45:00|12457.6|12455.6|12460|12458|12460|12458|12456.9|12454.9|2965
1628092200000|2021-08-04 15:50:00|12459.2|12457.2|12461.5|12459.5|12461.5|12459.5|12458.4|12456.4|2920
1628092500000|2021-08-04 15:55:00|12462.3|12460.3|12463.9|12461.9|12464.7|12462.7|12461.5|12459.5|3747
1628092800000|2021-08-04 16:00:00|12463.1|12461.1|12460|12458|12463.1|12461.1|12460|12458|2465
1628093100000|2021-08-04 16:05:00|12460.8|12458.8|12459.2|12457.2|12460.8|12458.8|12458.4|12456.4|3458
1628093400000|2021-08-04 16:10:00|12460|12458|12456.9|12454.9|12460.8|12458.8|12456.9|12454.9|2783
1628093700000|2021-08-04 16:15:00|12457.6|12455.6|12455.3|12453.3|12457.6|12455.6|12454.5|12452.5|3024
1628094000000|2021-08-04 16:20:00|12454.9|12452.9|12457.6|12455.6|12457.6|12455.6|12454.5|12452.5|1272
1628094300000|2021-08-04 16:25:00|12456.9|12454.9|12456.1|12454.1|12458.4|12456.4|12456.1|12454.1|1802
1628094600000|2021-08-04 16:30:00|12456.9|12454.9|12459.2|12457.2|12459.2|12457.2|12456.9|12454.9|937
1628094900000|2021-08-04 16:35:00|12458.4|12456.4|12459.2|12457.2|12460|12458|12458.4|12456.4|1796
1628095200000|2021-08-04 16:40:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|2516
1628095500000|2021-08-04 16:45:00|12457.6|12455.6|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|3511
1628095800000|2021-08-04 16:50:00|||||||||208
1628096100000|2021-08-04 16:55:00|12459.2|12457.2|12460|12458|12460|12458|12458.4|12456.4|2013
1628096400000|2021-08-04 17:00:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12459.2|12457.2|2685
1628096700000|2021-08-04 17:05:00|12459.6|12457.6|12458.4|12456.4|12460|12458|12458.4|12456.4|1274
1628097000000|2021-08-04 17:10:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|1174
1628097300000|2021-08-04 17:15:00|12460|12458|12460|12458|12460.8|12458.8|12460|12458|1471
1628097600000|2021-08-04 17:20:00|12460.8|12458.8|12460.8|12458.8|12461.5|12459.5|12460|12458|1171
1628097900000|2021-08-04 17:25:00|12461.5|12459.5|12460.8|12458.8|12461.5|12459.5|12460.8|12458.8|1334
1628098200000|2021-08-04 17:30:00|12461.5|12459.5|12460|12458|12461.5|12459.5|12460|12458|1427
1628098500000|2021-08-04 17:35:00|12460.8|12458.8|12460|12458|12461.5|12459.5|12460|12458|603
1628098800000|2021-08-04 17:40:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|425
1628099100000|2021-08-04 17:45:00|12460.8|12458.8|12460.8|12458.8|12461.5|12459.5|12460.8|12458.8|1281
1628099400000|2021-08-04 17:50:00|12460|12458|12460|12458|12460|12458|12460|12458|938
1628099700000|2021-08-04 17:55:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|2881
1628100000000|2021-08-04 18:00:00|12460|12458|12459.2|12457.2|12460|12458|12458.4|12456.4|800
1628100300000|2021-08-04 18:05:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|336
1628100600000|2021-08-04 18:10:00|12459.2|12457.2|12460|12458|12460|12458|12458.4|12456.4|677
1628100900000|2021-08-04 18:15:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|873
1628101200000|2021-08-04 18:20:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|330
1628101500000|2021-08-04 18:25:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12459.2|12457.2|614
1628101800000|2021-08-04 18:30:00|||||||||503
1628102100000|2021-08-04 18:35:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|1827
1628102400000|2021-08-04 18:40:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12459.2|12457.2|1683
1628102700000|2021-08-04 18:45:00|12458.4|12456.4|12458.4|12456.4|12460|12458|12458.4|12456.4|686
1628103000000|2021-08-04 18:50:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|862
1628103300000|2021-08-04 18:55:00|12456.9|12454.9|12458.4|12456.4|12458.4|12456.4|12456.1|12454.1|1850
1628103600000|2021-08-04 19:00:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|2496
1628103900000|2021-08-04 19:05:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|487
1628104200000|2021-08-04 19:10:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|533
1628104500000|2021-08-04 19:15:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|619
1628104800000|2021-08-04 19:20:00|12460|12458|12460.8|12458.8|12460.8|12458.8|12460|12458|517
1628105100000|2021-08-04 19:25:00|||||||||717
1628105400000|2021-08-04 19:30:00|12460.4|12458.4|12459.2|12457.2|12460.4|12458.4|12459.2|12457.2|590
1628105700000|2021-08-04 19:35:00|12460|12458|12460|12458|12460|12458|12460|12458|467
1628106000000|2021-08-04 19:40:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|1965
1628106300000|2021-08-04 19:45:00|12459.2|12457.2|12460|12458|12460|12458|12459.2|12457.2|2445
1628106600000|2021-08-04 19:50:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|711
1628106900000|2021-08-04 19:55:00|12460|12458|12460.8|12458.8|12461.5|12459.5|12460|12458|2614
1628107200000|2021-08-04 20:00:00|12460|12458|12461.5|12459.5|12461.5|12459.5|12460|12458|3071
1628107500000|2021-08-04 20:05:00|12462.3|12460.3|12460.8|12458.8|12462.3|12460.3|12459.2|12457.2|3428
1628107800000|2021-08-04 20:10:00|12461.5|12459.5|12461.5|12459.5|12461.5|12459.5|12461.5|12459.5|1048
1628108100000|2021-08-04 20:15:00|12462.3|12460.3|12461.5|12459.5|12462.3|12460.3|12461.5|12459.5|1404
1628108400000|2021-08-04 20:20:00|12462.3|12460.3|12462.3|12460.3|12462.3|12460.3|12460.8|12458.8|1186
1628108700000|2021-08-04 20:25:00|12461.5|12459.5|12461.5|12459.5|12462.3|12460.3|12461.5|12459.5|851
1628109000000|2021-08-04 20:30:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|1147
1628109300000|2021-08-04 20:35:00|12459.2|12457.2|12458.4|12456.4|12460|12458|12458.4|12456.4|1731
1628109600000|2021-08-04 20:40:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|645
1628109900000|2021-08-04 20:45:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|674
1628110200000|2021-08-04 20:50:00|12456.5|12454.5|12456.9|12454.9|12457.6|12455.6|12456.1|12454.1|1062
1628110500000|2021-08-04 20:55:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|431
1628114400000|2021-08-04 22:00:00|12457.3|12455.3|12458.4|12456.4|12458.4|12456.4|12457.3|12455.3|85
1628114700000|2021-08-04 22:05:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|438
1628115000000|2021-08-04 22:10:00|||||||||66
1628115300000|2021-08-04 22:15:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12455.3|12453.3|356
1628115600000|2021-08-04 22:20:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|268
1628115900000|2021-08-04 22:25:00|12455.7|12453.7|12454.5|12452.5|12456.1|12454.1|12454.5|12452.5|395
1628116200000|2021-08-04 22:30:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|61
1628116500000|2021-08-04 22:35:00|12454.5|12452.5|12456.1|12454.1|12456.1|12454.1|12454.5|12452.5|120
1628116800000|2021-08-04 22:40:00|||||||||56
1628117100000|2021-08-04 22:45:00|12456.5|12454.5|12456.9|12454.9|12456.9|12454.9|12456.5|12454.5|62
1628117400000|2021-08-04 22:50:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|125
1628117700000|2021-08-04 22:55:00|||||||||25
1628118000000|2021-08-04 23:00:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|243
1628118300000|2021-08-04 23:05:00|||||||||144
1628118600000|2021-08-04 23:10:00|||||||||72
1628118900000|2021-08-04 23:15:00|||||||||81
1628119200000|2021-08-04 23:20:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|291
1628119500000|2021-08-04 23:25:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|220
1628119800000|2021-08-04 23:30:00|12459.2|12457.2|12457.6|12455.6|12459.2|12457.2|12457.6|12455.6|579
1628120100000|2021-08-04 23:35:00|||||||||14
1628120400000|2021-08-04 23:40:00|||||||||10
1628120700000|2021-08-04 23:45:00|||||||||10
1628121000000|2021-08-04 23:50:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|277
1628121300000|2021-08-04 23:55:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12455.3|12453.3|831
1628121600000|2021-08-05 00:00:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|645
1628121900000|2021-08-05 00:05:00|12456.1|12454.1|12455.3|12453.3|12456.9|12454.9|12455.3|12453.3|580
1628122200000|2021-08-05 00:10:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|261
1628122500000|2021-08-05 00:15:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1426
1628122800000|2021-08-05 00:20:00|12451.8|12449.8|12450.6|12448.6|12451.8|12449.8|12449.8|12447.8|1797
1628123100000|2021-08-05 00:25:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.2|12448.2|482
1628123400000|2021-08-05 00:30:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|441
1628123700000|2021-08-05 00:35:00|12449.4|12447.4|12449.8|12447.8|12450.6|12448.6|12449|12447|303
1628124000000|2021-08-05 00:40:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|876
1628124300000|2021-08-05 00:45:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.2|12448.2|355
1628124600000|2021-08-05 00:50:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|474
1628124900000|2021-08-05 00:55:00|||||||||187
1628125200000|2021-08-05 01:00:00|12449.8|12447.8|12452.2|12450.2|12453|12451|12449.8|12447.8|498
1628125500000|2021-08-05 01:05:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|400
1628125800000|2021-08-05 01:10:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|396
1628126100000|2021-08-05 01:15:00|12452.2|12450.2|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|416
1628126400000|2021-08-05 01:20:00|||||||||40
1628126700000|2021-08-05 01:25:00|||||||||42
1628127000000|2021-08-05 01:30:00|12450.6|12448.6|12449|12447|12450.6|12448.6|12449|12447|1813
1628127300000|2021-08-05 01:35:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|704
1628127600000|2021-08-05 01:40:00|||||||||133
1628127900000|2021-08-05 01:45:00|12450.2|12448.2|12451.4|12449.4|12451.4|12449.4|12449.8|12447.8|381
1628128200000|2021-08-05 01:50:00|12450.6|12448.6|12449.8|12447.8|12451.4|12449.4|12449|12447|508
1628128500000|2021-08-05 01:55:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|625
1628128800000|2021-08-05 02:00:00|||||||||89
1628129100000|2021-08-05 02:05:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|79
1628129400000|2021-08-05 02:10:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|476
1628129700000|2021-08-05 02:15:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|198
1628130000000|2021-08-05 02:20:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|136
1628130300000|2021-08-05 02:25:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|23
1628130600000|2021-08-05 02:30:00|12451.4|12449.4|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|544
1628130900000|2021-08-05 02:35:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|145
1628131200000|2021-08-05 02:40:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|629
1628131500000|2021-08-05 02:45:00|||||||||170
1628131800000|2021-08-05 02:50:00|||||||||119
1628132100000|2021-08-05 02:55:00|||||||||64
1628132400000|2021-08-05 03:00:00|||||||||2
1628132700000|2021-08-05 03:05:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|35
1628133000000|2021-08-05 03:10:00|12449|12447|12449|12447|12449.8|12447.8|12449|12447|475
1628133300000|2021-08-05 03:15:00|||||||||7
1628133600000|2021-08-05 03:20:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|426
1628133900000|2021-08-05 03:25:00|12449|12447|12449|12447|12449.8|12447.8|12449|12447|195
1628134200000|2021-08-05 03:30:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|108
1628134500000|2021-08-05 03:35:00|12450.2|12448.2|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|76
1628134800000|2021-08-05 03:40:00|||||||||13
1628135100000|2021-08-05 03:45:00|12449|12447|12449|12447|12449|12447|12449|12447|339
1628135400000|2021-08-05 03:50:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|106
1628135700000|2021-08-05 03:55:00|||||||||13
1628136000000|2021-08-05 04:00:00|||||||||25
1628136300000|2021-08-05 04:05:00|||||||||24
1628136600000|2021-08-05 04:10:00|||||||||18
1628136900000|2021-08-05 04:15:00|||||||||82
1628137200000|2021-08-05 04:20:00|||||||||131
1628137500000|2021-08-05 04:25:00|||||||||20
1628137800000|2021-08-05 04:30:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|3
1628138100000|2021-08-05 04:35:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|206
1628138400000|2021-08-05 04:40:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|120
1628138700000|2021-08-05 04:45:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|94
1628139000000|2021-08-05 04:50:00|||||||||1
1628139300000|2021-08-05 04:55:00|12449.8|12447.8|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|565
1628139600000|2021-08-05 05:00:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|75
1628139900000|2021-08-05 05:05:00|||||||||58
1628140200000|2021-08-05 05:10:00|||||||||144
1628140500000|2021-08-05 05:15:00|12450.6|12448.6|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|287
1628140800000|2021-08-05 05:20:00|12451.4|12449.4|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|94
1628141100000|2021-08-05 05:25:00|||||||||352
1628141400000|2021-08-05 05:30:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|147
1628141700000|2021-08-05 05:35:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|357
1628142000000|2021-08-05 05:40:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|40
1628142300000|2021-08-05 05:45:00|||||||||7
1628142600000|2021-08-05 05:50:00|12449|12447|12448.7|12446.7|12449|12447|12448.3|12446.3|274
1628142900000|2021-08-05 05:55:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|188
1628143200000|2021-08-05 06:00:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|721
1628143500000|2021-08-05 06:05:00|12450.6|12448.6|12449|12447|12450.6|12448.6|12449|12447|247
1628143800000|2021-08-05 06:10:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|304
1628144100000|2021-08-05 06:15:00|12449|12447|12449.8|12447.8|12450.6|12448.6|12449|12447|243
1628144400000|2021-08-05 06:20:00|12450.6|12448.6|12452.2|12450.2|12452.2|12450.2|12450.6|12448.6|412
1628144700000|2021-08-05 06:25:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|539
1628145000000|2021-08-05 06:30:00|12451.8|12449.8|12452.2|12450.2|12453|12451|12451.4|12449.4|497
1628145300000|2021-08-05 06:35:00|12451.8|12449.8|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|1700
1628145600000|2021-08-05 06:40:00|12450.6|12448.6|12453|12451|12453|12451|12450.6|12448.6|1186
1628145900000|2021-08-05 06:45:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453|12451|410
1628146200000|2021-08-05 06:50:00|12453|12451|12456.1|12454.1|12456.1|12454.1|12453|12451|1259
1628146500000|2021-08-05 06:55:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|889
1628146800000|2021-08-05 07:00:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|919
1628147100000|2021-08-05 07:05:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|653
1628147400000|2021-08-05 07:10:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|579
1628147700000|2021-08-05 07:15:00|12456.9|12454.9|12453.7|12451.7|12456.9|12454.9|12453.7|12451.7|841
1628148000000|2021-08-05 07:20:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|2803
1628148300000|2021-08-05 07:25:00|12453.7|12451.7|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|1196
1628148600000|2021-08-05 07:30:00|||||||||2
1628148900000|2021-08-05 07:35:00|12453|12451|12451.4|12449.4|12453|12451|12451.4|12449.4|2489
1628149200000|2021-08-05 07:40:00|12450.2|12448.2|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1017
1628149500000|2021-08-05 07:45:00|12449.8|12447.8|12451.4|12449.4|12452.2|12450.2|12449.8|12447.8|1419
1628149800000|2021-08-05 07:50:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|7643
1628150100000|2021-08-05 07:55:00|12452.2|12450.2|12453|12451|12453.7|12451.7|12452.2|12450.2|990
1628150400000|2021-08-05 08:00:00|12452.2|12450.2|12451.4|12449.4|12453|12451|12451.4|12449.4|986
1628150700000|2021-08-05 08:05:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1598
1628151000000|2021-08-05 08:10:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|1033
1628151300000|2021-08-05 08:15:00|12448.3|12446.3|12449|12447|12449.8|12447.8|12448.3|12446.3|616
1628151600000|2021-08-05 08:20:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|1198
1628151900000|2021-08-05 08:25:00|12449.8|12447.8|12449.8|12447.8|12449.8|12447.8|12449|12447|510
1628152200000|2021-08-05 08:30:00|12449|12447|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|454
1628152500000|2021-08-05 08:35:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|313
1628152800000|2021-08-05 08:40:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|207
1628153100000|2021-08-05 08:45:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|654
1628153400000|2021-08-05 08:50:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|314
1628153700000|2021-08-05 08:55:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|430
1628154000000|2021-08-05 09:00:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|1917
1628154300000|2021-08-05 09:05:00|12449.8|12447.8|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|569
1628154600000|2021-08-05 09:10:00|12447.5|12445.5|12447.9|12445.9|12448.3|12446.3|12447.5|12445.5|756
1628154900000|2021-08-05 09:15:00|12447.5|12445.5|12449.8|12447.8|12449.8|12447.8|12447.5|12445.5|415
1628155200000|2021-08-05 09:20:00|12449|12447|12449|12447|12449|12447|12449|12447|240
1628155500000|2021-08-05 09:25:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|275
1628155800000|2021-08-05 09:30:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|321
1628156100000|2021-08-05 09:35:00|12451.4|12449.4|12450.6|12448.6|12451.4|12449.4|12449.8|12447.8|652
1628156400000|2021-08-05 09:40:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|151
1628156700000|2021-08-05 09:45:00|12452.2|12450.2|12452.2|12450.2|12453|12451|12452.2|12450.2|431
1628157000000|2021-08-05 09:50:00|12453|12451|12452.2|12450.2|12453|12451|12451.4|12449.4|1070
1628157300000|2021-08-05 09:55:00|12453|12451|12453|12451|12453.7|12451.7|12453|12451|516
1628157600000|2021-08-05 10:00:00|12452.2|12450.2|12453|12451|12453.3|12451.3|12452.2|12450.2|434
1628157900000|2021-08-05 10:05:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|333
1628158200000|2021-08-05 10:10:00|12452.2|12450.2|12453.7|12451.7|12453.7|12451.7|12452.2|12450.2|410
1628158500000|2021-08-05 10:15:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|470
1628158800000|2021-08-05 10:20:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453.7|12451.7|370
1628159100000|2021-08-05 10:25:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|206
1628159400000|2021-08-05 10:30:00|12453.7|12451.7|12453|12451|12453.7|12451.7|12453|12451|448
1628159700000|2021-08-05 10:35:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12452.2|12450.2|709
1628160000000|2021-08-05 10:40:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|475
1628160300000|2021-08-05 10:45:00|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|12453.7|12451.7|679
1628160600000|2021-08-05 10:50:00|12454.5|12452.5|12456.1|12454.1|12456.1|12454.1|12453.7|12451.7|472
1628160900000|2021-08-05 10:55:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|726
1628161200000|2021-08-05 11:00:00|12456.1|12454.1|12453.7|12451.7|12456.9|12454.9|12453.7|12451.7|681
1628161500000|2021-08-05 11:05:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12452.2|12450.2|1297
1628161800000|2021-08-05 11:10:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|547
1628162100000|2021-08-05 11:15:00|12456.1|12454.1|12458.4|12456.4|12458.4|12456.4|12455.3|12453.3|948
1628162400000|2021-08-05 11:20:00|12459.2|12457.2|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|989
1628162700000|2021-08-05 11:25:00|12457.6|12455.6|12456.1|12454.1|12457.6|12455.6|12456.1|12454.1|608
1628163000000|2021-08-05 11:30:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|192
1628163300000|2021-08-05 11:35:00|12458.4|12456.4|12456.1|12454.1|12458.4|12456.4|12456.1|12454.1|1041
1628163600000|2021-08-05 11:40:00|12455.3|12453.3|12456.9|12454.9|12456.9|12454.9|12455.3|12453.3|765
1628163900000|2021-08-05 11:45:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|695
1628164200000|2021-08-05 11:50:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|625
1628164500000|2021-08-05 11:55:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|519
1628164800000|2021-08-05 12:00:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|1118
1628165100000|2021-08-05 12:05:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|2143
1628165400000|2021-08-05 12:10:00|12454.5|12452.5|12453|12451|12455.3|12453.3|12453|12451|2408
1628165700000|2021-08-05 12:15:00|12452.6|12450.6|12451.4|12449.4|12453|12451|12450.6|12448.6|4269
1628166000000|2021-08-05 12:20:00|12452.2|12450.2|12451.4|12449.4|12453|12451|12451.4|12449.4|2870
1628166300000|2021-08-05 12:25:00|12450.6|12448.6|12452.2|12450.2|12452.2|12450.2|12449.8|12447.8|2364
1628166600000|2021-08-05 12:30:00|12451.8|12449.8|12450.6|12448.6|12451.8|12449.8|12448.3|12446.3|4798
1628166900000|2021-08-05 12:35:00|12449.8|12447.8|12449.8|12447.8|12451.4|12449.4|12449|12447|3285
1628167200000|2021-08-05 12:40:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|2747
1628167500000|2021-08-05 12:45:00|12448.3|12446.3|12445.9|12443.9|12448.3|12446.3|12445.9|12443.9|5428
1628167800000|2021-08-05 12:50:00|12445.1|12443.1|12447.5|12445.5|12447.5|12445.5|12445.1|12443.1|4644
1628168100000|2021-08-05 12:55:00|12448.3|12446.3|12442.8|12440.8|12448.3|12446.3|12442|12440|3867
1628168400000|2021-08-05 13:00:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|5358
1628168700000|2021-08-05 13:05:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442|12440|3405
1628169000000|2021-08-05 13:10:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12441.2|12439.2|3184
1628169300000|2021-08-05 13:15:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|1587
1628169600000|2021-08-05 13:20:00|12444.4|12442.4|12441.2|12439.2|12445.1|12443.1|12441.2|12439.2|5447
1628169900000|2021-08-05 13:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1809
1628170200000|2021-08-05 13:30:00|12442|12440|12442|12440|12444.4|12442.4|12441.2|12439.2|3760
1628170500000|2021-08-05 13:35:00|12441.2|12439.2|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|2596
1628170800000|2021-08-05 13:40:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12437.3|12435.3|6895
1628171100000|2021-08-05 13:45:00|12439.7|12437.7|12438.1|12436.1|12440.5|12438.5|12437.3|12435.3|3706
1628171400000|2021-08-05 13:50:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|3985
1628171700000|2021-08-05 13:55:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|5422
1628172000000|2021-08-05 14:00:00|12435|12433|12431.9|12429.9|12435|12433|12431.1|12429.1|5542
1628172300000|2021-08-05 14:05:00|12432.6|12430.6|12432.6|12430.6|12435|12433|12432.3|12430.3|4344
1628172600000|2021-08-05 14:10:00|12433.4|12431.4|12437.3|12435.3|12437.3|12435.3|12432.6|12430.6|7073
1628172900000|2021-08-05 14:15:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435|12433|4931
1628173200000|2021-08-05 14:20:00|12438.1|12436.1|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|7112
1628173500000|2021-08-05 14:25:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|1755
1628173800000|2021-08-05 14:30:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12434.2|12432.2|3038
1628174100000|2021-08-05 14:35:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|2339
1628174400000|2021-08-05 14:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2121
1628174700000|2021-08-05 14:45:00|12431.9|12429.9|12433.4|12431.4|12434.2|12432.2|12430.3|12428.3|3163
1628175000000|2021-08-05 14:50:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1187
1628175300000|2021-08-05 14:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2165
1628175600000|2021-08-05 15:00:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|4415
1628175900000|2021-08-05 15:05:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1356
1628176200000|2021-08-05 15:10:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2125
1628176500000|2021-08-05 15:15:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1711
1628176800000|2021-08-05 15:20:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|2043
1628177100000|2021-08-05 15:25:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|2991
1628177400000|2021-08-05 15:30:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12428|12426|4031
1628177700000|2021-08-05 15:35:00|12431.1|12429.1|12429.5|12427.5|12432.6|12430.6|12429.5|12427.5|5151
1628178000000|2021-08-05 15:40:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|3500
1628178300000|2021-08-05 15:45:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1837
1628178600000|2021-08-05 15:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|4436
1628178900000|2021-08-05 15:55:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|2720
1628179200000|2021-08-05 16:00:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|3562
1628179500000|2021-08-05 16:05:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|13675
1628179800000|2021-08-05 16:10:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1327
1628180100000|2021-08-05 16:15:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1249
1628180400000|2021-08-05 16:20:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|3676
1628180700000|2021-08-05 16:25:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|580
1628181000000|2021-08-05 16:30:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|1756
1628181300000|2021-08-05 16:35:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|4271
1628181600000|2021-08-05 16:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|2730
1628181900000|2021-08-05 16:45:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1421
1628182200000|2021-08-05 16:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1907
1628182500000|2021-08-05 16:55:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|950
1628182800000|2021-08-05 17:00:00|12435.4|12433.4|12435|12433|12435.8|12433.8|12434.2|12432.2|594
1628183100000|2021-08-05 17:05:00|12434.2|12432.2|12434.6|12432.6|12435|12433|12434.2|12432.2|1453
1628183400000|2021-08-05 17:10:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|425
1628183700000|2021-08-05 17:15:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|2519
1628184000000|2021-08-05 17:20:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|278
1628184300000|2021-08-05 17:25:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|330
1628184600000|2021-08-05 17:30:00|||||||||445
1628184900000|2021-08-05 17:35:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1802
1628185200000|2021-08-05 17:40:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|711
1628185500000|2021-08-05 17:45:00|||||||||1497
1628185800000|2021-08-05 17:50:00|||||||||667
1628186100000|2021-08-05 17:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1943
1628186400000|2021-08-05 18:00:00|||||||||57
1628186700000|2021-08-05 18:05:00|||||||||746
1628187000000|2021-08-05 18:10:00|12435|12433|12435|12433|12435|12433|12435|12433|942
1628187300000|2021-08-05 18:15:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1551
1628187600000|2021-08-05 18:20:00|||||||||610
1628187900000|2021-08-05 18:25:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|750
1628188200000|2021-08-05 18:30:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1715
1628188500000|2021-08-05 18:35:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1002
1628188800000|2021-08-05 18:40:00|12435|12433|12435|12433|12435|12433|12435|12433|1413
1628189100000|2021-08-05 18:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|1083
1628189400000|2021-08-05 18:50:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1416
1628189700000|2021-08-05 18:55:00|12434.2|12432.2|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|2531
1628190000000|2021-08-05 19:00:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1056
1628190300000|2021-08-05 19:05:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12434.2|12432.2|2576
1628190600000|2021-08-05 19:10:00|||||||||856
1628190900000|2021-08-05 19:15:00|||||||||377
1628191200000|2021-08-05 19:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|2171
1628191500000|2021-08-05 19:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|1285
1628191800000|2021-08-05 19:30:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|1237
1628192100000|2021-08-05 19:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|1202
1628192400000|2021-08-05 19:40:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|1314
1628192700000|2021-08-05 19:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|962
1628193000000|2021-08-05 19:50:00|||||||||1696
1628193300000|2021-08-05 19:55:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|4311
1628193600000|2021-08-05 20:00:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|3332
1628193900000|2021-08-05 20:05:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|518
1628194200000|2021-08-05 20:10:00|12434.6|12432.6|12434.2|12432.2|12435|12433|12434.2|12432.2|545
1628194500000|2021-08-05 20:15:00|||||||||63
1628194800000|2021-08-05 20:20:00|||||||||2432
1628195100000|2021-08-05 20:25:00|||||||||411
1628195400000|2021-08-05 20:30:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1244
1628195700000|2021-08-05 20:35:00|||||||||175
1628196000000|2021-08-05 20:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1740
1628196300000|2021-08-05 20:45:00|||||||||564
1628196600000|2021-08-05 20:50:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1261
1628196900000|2021-08-05 20:55:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|2447
1628200800000|2021-08-05 22:00:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|609
1628201100000|2021-08-05 22:05:00|||||||||80
1628201400000|2021-08-05 22:10:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|139
1628201700000|2021-08-05 22:15:00|||||||||66
1628202600000|2021-08-05 22:30:00|||||||||4
1628202900000|2021-08-05 22:35:00|||||||||6
1628203200000|2021-08-05 22:40:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|106
1628203500000|2021-08-05 22:45:00|||||||||6
1628203800000|2021-08-05 22:50:00|||||||||107
1628204100000|2021-08-05 22:55:00|||||||||7
1628204400000|2021-08-05 23:00:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|350
1628204700000|2021-08-05 23:05:00|||||||||5
1628205000000|2021-08-05 23:10:00|||||||||5
1628205300000|2021-08-05 23:15:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|227
1628205600000|2021-08-05 23:20:00|||||||||17
1628205900000|2021-08-05 23:25:00|||||||||10
1628206200000|2021-08-05 23:30:00|||||||||5
1628206500000|2021-08-05 23:35:00|||||||||5
1628206800000|2021-08-05 23:40:00|||||||||8
1628207100000|2021-08-05 23:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|369
1628207400000|2021-08-05 23:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|199
1628207700000|2021-08-05 23:55:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|79
1628208000000|2021-08-06 00:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|251
1628208300000|2021-08-06 00:05:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|430
1628208600000|2021-08-06 00:10:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|212
1628208900000|2021-08-06 00:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|295
1628209200000|2021-08-06 00:20:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|127
1628209500000|2021-08-06 00:25:00|||||||||94
1628209800000|2021-08-06 00:30:00|||||||||171
1628210100000|2021-08-06 00:35:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|263
1628210400000|2021-08-06 00:40:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|392
1628210700000|2021-08-06 00:45:00|12430.7|12428.7|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|73
1628211000000|2021-08-06 00:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|253
1628211300000|2021-08-06 00:55:00|||||||||8
1628211600000|2021-08-06 01:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|422
1628211900000|2021-08-06 01:05:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|53
1628212200000|2021-08-06 01:10:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|600
1628212500000|2021-08-06 01:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|72
1628212800000|2021-08-06 01:20:00|||||||||177
1628213100000|2021-08-06 01:25:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|140
1628213400000|2021-08-06 01:30:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|470
1628213700000|2021-08-06 01:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|335
1628214000000|2021-08-06 01:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1291
1628214300000|2021-08-06 01:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1810
1628214600000|2021-08-06 01:50:00|12428|12426|12428|12426|12429.5|12427.5|12428|12426|742
1628214900000|2021-08-06 01:55:00|||||||||23
1628215200000|2021-08-06 02:00:00|||||||||11
1628215500000|2021-08-06 02:05:00|||||||||200
1628215800000|2021-08-06 02:10:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|267
1628216100000|2021-08-06 02:15:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|464
1628216400000|2021-08-06 02:20:00|||||||||482
1628216700000|2021-08-06 02:25:00|12428.3|12426.3|12428.7|12426.7|12428.7|12426.7|12428.3|12426.3|409
1628217000000|2021-08-06 02:30:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|693
1628217300000|2021-08-06 02:35:00|||||||||423
1628217600000|2021-08-06 02:40:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|851
1628217900000|2021-08-06 02:45:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|77
1628218200000|2021-08-06 02:50:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|320
1628218500000|2021-08-06 02:55:00|||||||||20
1628218800000|2021-08-06 03:00:00|||||||||16
1628219100000|2021-08-06 03:05:00|||||||||113
1628219400000|2021-08-06 03:10:00|||||||||19
1628219700000|2021-08-06 03:15:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1117
1628220000000|2021-08-06 03:20:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|185
1628220300000|2021-08-06 03:25:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|236
1628220600000|2021-08-06 03:30:00|||||||||18
1628220900000|2021-08-06 03:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|484
1628221200000|2021-08-06 03:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|156
1628221500000|2021-08-06 03:45:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|76
1628221800000|2021-08-06 03:50:00|||||||||23
1628222100000|2021-08-06 03:55:00|||||||||21
1628222400000|2021-08-06 04:00:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|368
1628222700000|2021-08-06 04:05:00|||||||||23
1628223000000|2021-08-06 04:10:00|||||||||24
1628223300000|2021-08-06 04:15:00|||||||||30
1628223600000|2021-08-06 04:20:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|194
1628223900000|2021-08-06 04:25:00|||||||||17
1628224200000|2021-08-06 04:30:00|||||||||147
1628224500000|2021-08-06 04:35:00|||||||||259
1628224800000|2021-08-06 04:40:00|12428|12426|12428|12426|12428|12426|12428|12426|42
1628225100000|2021-08-06 04:45:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|335
1628225400000|2021-08-06 04:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|44
1628225700000|2021-08-06 04:55:00|12428|12426|12428|12426|12428|12426|12428|12426|390
1628226000000|2021-08-06 05:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|804
1628226300000|2021-08-06 05:05:00|||||||||223
1628226600000|2021-08-06 05:10:00|||||||||28
1628226900000|2021-08-06 05:15:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|370
1628227200000|2021-08-06 05:20:00|12428|12426|12428|12426|12428|12426|12428|12426|64
1628227500000|2021-08-06 05:25:00|||||||||33
1628227800000|2021-08-06 05:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|259
1628228100000|2021-08-06 05:35:00|||||||||19
1628228400000|2021-08-06 05:40:00|||||||||51
1628228700000|2021-08-06 05:45:00|||||||||24
1628229000000|2021-08-06 05:50:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|666
1628229300000|2021-08-06 05:55:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|272
1628229600000|2021-08-06 06:00:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|551
1628229900000|2021-08-06 06:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|493
1628230200000|2021-08-06 06:10:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|747
1628230500000|2021-08-06 06:15:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|611
1628230800000|2021-08-06 06:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|1415
1628231100000|2021-08-06 06:25:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|970
1628231400000|2021-08-06 06:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|574
1628231700000|2021-08-06 06:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|816
1628232000000|2021-08-06 06:40:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|306
1628232300000|2021-08-06 06:45:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|487
1628232600000|2021-08-06 06:50:00|12427.6|12425.6|12427.2|12425.2|12427.6|12425.6|12426.4|12424.4|197
1628232900000|2021-08-06 06:55:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|598
1628233200000|2021-08-06 07:00:00|12426|12424|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|504
1628233500000|2021-08-06 07:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|845
1628233800000|2021-08-06 07:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|764
1628234100000|2021-08-06 07:15:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424|12422|1811
1628234400000|2021-08-06 07:20:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|634
1628234700000|2021-08-06 07:25:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|736
1628235000000|2021-08-06 07:30:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|1886
1628235300000|2021-08-06 07:35:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|708
1628235600000|2021-08-06 07:40:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1486
1628235900000|2021-08-06 07:45:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1552
1628236200000|2021-08-06 07:50:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|499
1628236500000|2021-08-06 07:55:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1110
1628236800000|2021-08-06 08:00:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|878
1628237100000|2021-08-06 08:05:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.6|12425.6|944
1628237400000|2021-08-06 08:10:00|12428|12426|12428|12426|12428|12426|12428|12426|604
1628237700000|2021-08-06 08:15:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|500
1628238000000|2021-08-06 08:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|471
1628238300000|2021-08-06 08:25:00|12428.3|12426.3|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|162
1628238600000|2021-08-06 08:30:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|491
1628238900000|2021-08-06 08:35:00|||||||||82
1628239200000|2021-08-06 08:40:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|349
1628239500000|2021-08-06 08:45:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|514
1628239800000|2021-08-06 08:50:00|||||||||190
1628240100000|2021-08-06 08:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|94
1628240400000|2021-08-06 09:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|158
1628240700000|2021-08-06 09:05:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|692
1628241000000|2021-08-06 09:10:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1526
1628241300000|2021-08-06 09:15:00|12425.6|12423.6|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|2849
1628241600000|2021-08-06 09:20:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|1902
1628241900000|2021-08-06 09:25:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|1383
1628242200000|2021-08-06 09:30:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|308
1628242500000|2021-08-06 09:35:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|880
1628242800000|2021-08-06 09:40:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|438
1628243100000|2021-08-06 09:45:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12424|12422|1097
1628243400000|2021-08-06 09:50:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1376
1628243700000|2021-08-06 09:55:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|179
1628244000000|2021-08-06 10:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|258
1628244300000|2021-08-06 10:05:00|12423.3|12421.3|12422.5|12420.5|12423.7|12421.7|12422.5|12420.5|1283
1628244600000|2021-08-06 10:10:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1727
1628244900000|2021-08-06 10:15:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|1841
1628245200000|2021-08-06 10:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1461
1628245500000|2021-08-06 10:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|183
1628245800000|2021-08-06 10:30:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|194
1628246100000|2021-08-06 10:35:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|1837
1628246400000|2021-08-06 10:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|579
1628246700000|2021-08-06 10:45:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1416
1628247000000|2021-08-06 10:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|51
1628247300000|2021-08-06 10:55:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|239
1628247600000|2021-08-06 11:00:00|12422.1|12420.1|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1546
1628247900000|2021-08-06 11:05:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|1052
1628248200000|2021-08-06 11:10:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|3602
1628248500000|2021-08-06 11:15:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|1250
1628248800000|2021-08-06 11:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|802
1628249100000|2021-08-06 11:25:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|903
1628249400000|2021-08-06 11:30:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|932
1628249700000|2021-08-06 11:35:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|920
1628250000000|2021-08-06 11:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1499
1628250300000|2021-08-06 11:45:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|718
1628250600000|2021-08-06 11:50:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|4615
1628250900000|2021-08-06 11:55:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|3566
1628251200000|2021-08-06 12:00:00|12428.7|12426.7|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|2522
1628251500000|2021-08-06 12:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|3024
1628251800000|2021-08-06 12:10:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|2021
1628252100000|2021-08-06 12:15:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2837
1628252400000|2021-08-06 12:20:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|4539
1628252700000|2021-08-06 12:25:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|2555
1628253000000|2021-08-06 12:30:00|12424|12422|12413.9|12411.9|12424|12422|12407.6|12405.6|15519
1628253300000|2021-08-06 12:35:00|12414.7|12412.7|12415.5|12413.5|12422.5|12420.5|12413.9|12411.9|11641
1628253600000|2021-08-06 12:40:00|12416.2|12414.2|12410|12408|12416.2|12414.2|12408.4|12406.4|9972
1628253900000|2021-08-06 12:45:00|12410.8|12408.8|12410.8|12408.8|12414.7|12412.7|12410|12408|6976
1628254200000|2021-08-06 12:50:00|12410|12408|12412.3|12410.3|12413.1|12411.1|12408.4|12406.4|8783
1628254500000|2021-08-06 12:55:00|12413.1|12411.1|12413.1|12411.1|12416.2|12414.2|12412.3|12410.3|6777
1628254800000|2021-08-06 13:00:00|12412.3|12410.3|12413.1|12411.1|12416.2|12414.2|12410.8|12408.8|8983
1628255100000|2021-08-06 13:05:00|12412.7|12410.7|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|4733
1628255400000|2021-08-06 13:10:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|4293
1628255700000|2021-08-06 13:15:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.1|12411.1|4266
1628256000000|2021-08-06 13:20:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|1907
1628256300000|2021-08-06 13:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3012
1628256600000|2021-08-06 13:30:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|2910
1628256900000|2021-08-06 13:35:00|12417|12415|12416.6|12414.6|12417|12415|12416.2|12414.2|7625
1628257200000|2021-08-06 13:40:00|12416.2|12414.2|12416.2|12414.2|12416.6|12414.6|12413.9|12411.9|1455
1628257500000|2021-08-06 13:45:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|3469
1628257800000|2021-08-06 13:50:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|3580
1628258100000|2021-08-06 13:55:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2182
1628258400000|2021-08-06 14:00:00|12414.3|12412.3|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|2880
1628258700000|2021-08-06 14:05:00|12414.7|12412.7|12417.8|12415.8|12417.8|12415.8|12414.7|12412.7|2167
1628259000000|2021-08-06 14:10:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|3229
1628259300000|2021-08-06 14:15:00|12415.5|12413.5|12415.5|12413.5|12417|12415|12415.5|12413.5|4101
1628259600000|2021-08-06 14:20:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|4654
1628259900000|2021-08-06 14:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2966
1628260200000|2021-08-06 14:30:00|12414.3|12412.3|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|2091
1628260500000|2021-08-06 14:35:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|2923
1628260800000|2021-08-06 14:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1946
1628261100000|2021-08-06 14:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.3|12412.3|1705
1628261400000|2021-08-06 14:50:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1614
1628261700000|2021-08-06 14:55:00|12413.9|12411.9|12411.5|12409.5|12414.7|12412.7|12411.5|12409.5|4673
1628262000000|2021-08-06 15:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|3723
1628262300000|2021-08-06 15:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1195
1628262600000|2021-08-06 15:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1871
1628262900000|2021-08-06 15:15:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2425
1628263200000|2021-08-06 15:20:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|3641
1628263500000|2021-08-06 15:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|2695
1628263800000|2021-08-06 15:30:00|12412.3|12410.3|12415.5|12413.5|12415.5|12413.5|12412.3|12410.3|1551
1628264100000|2021-08-06 15:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2692
1628264400000|2021-08-06 15:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1387
1628264700000|2021-08-06 15:45:00|12413.9|12411.9|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1847
1628265000000|2021-08-06 15:50:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2773
1628265300000|2021-08-06 15:55:00|12414.3|12412.3|12413.1|12411.1|12414.3|12412.3|12413.1|12411.1|1621
1628265600000|2021-08-06 16:00:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|556
1628265900000|2021-08-06 16:05:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.9|12409.9|1266
1628266200000|2021-08-06 16:10:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1545
1628266500000|2021-08-06 16:15:00|||||||||447
1628266800000|2021-08-06 16:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|400
1628267100000|2021-08-06 16:25:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1237
1628267400000|2021-08-06 16:30:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|934
1628267700000|2021-08-06 16:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|399
1628268000000|2021-08-06 16:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|760
1628268300000|2021-08-06 16:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1148
1628268600000|2021-08-06 16:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|321
1628268900000|2021-08-06 16:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|2310
1628269200000|2021-08-06 17:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1020
1628269500000|2021-08-06 17:05:00|||||||||371
1628269800000|2021-08-06 17:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|304
1628270100000|2021-08-06 17:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1371
1628270400000|2021-08-06 17:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|561
1628270700000|2021-08-06 17:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2369
1628271000000|2021-08-06 17:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|348
1628271300000|2021-08-06 17:35:00|12413.1|12411.1|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|2289
1628271600000|2021-08-06 17:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2805
1628271900000|2021-08-06 17:45:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|757
1628272200000|2021-08-06 17:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|724
1628272500000|2021-08-06 17:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|187
1628272800000|2021-08-06 18:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1456
1628273100000|2021-08-06 18:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|364
1628273400000|2021-08-06 18:10:00|||||||||432
1628273700000|2021-08-06 18:15:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1831
1628274000000|2021-08-06 18:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|598
1628274300000|2021-08-06 18:25:00|||||||||233
1628274600000|2021-08-06 18:30:00|||||||||3202
1628274900000|2021-08-06 18:35:00|||||||||719
1628275200000|2021-08-06 18:40:00|||||||||814
1628275500000|2021-08-06 18:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|611
1628275800000|2021-08-06 18:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1251
1628276100000|2021-08-06 18:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2770
1628276400000|2021-08-06 19:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1436
1628276700000|2021-08-06 19:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|361
1628277000000|2021-08-06 19:10:00|||||||||105
1628277300000|2021-08-06 19:15:00|||||||||194
1628277600000|2021-08-06 19:20:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|899
1628277900000|2021-08-06 19:25:00|||||||||1081
1628278200000|2021-08-06 19:30:00|||||||||446
1628278500000|2021-08-06 19:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|632
1628278800000|2021-08-06 19:40:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1135
1628279100000|2021-08-06 19:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1708
1628279400000|2021-08-06 19:50:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2458
1628279700000|2021-08-06 19:55:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|3255
1628280000000|2021-08-06 20:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1772
1628280300000|2021-08-06 20:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1511
1628280600000|2021-08-06 20:10:00|||||||||301
1628280900000|2021-08-06 20:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1345
1628281200000|2021-08-06 20:20:00|||||||||1282
1628281500000|2021-08-06 20:25:00|||||||||1433
1628281800000|2021-08-06 20:30:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|866
1628282100000|2021-08-06 20:35:00|||||||||1218
1628282400000|2021-08-06 20:40:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|696
1628282700000|2021-08-06 20:45:00|12409.2|12407.2|12410|12408|12411.5|12409.5|12409.2|12407.2|1643
1628283000000|2021-08-06 20:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1039
1628283300000|2021-08-06 20:55:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1344
1628460000000|2021-08-08 22:00:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|549
1628460300000|2021-08-08 22:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|68
1628460600000|2021-08-08 22:10:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|653
1628460900000|2021-08-08 22:15:00|||||||||54
1628461200000|2021-08-08 22:20:00|||||||||1
1628461500000|2021-08-08 22:25:00|||||||||2
1628461800000|2021-08-08 22:30:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|420
1628462100000|2021-08-08 22:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|262
1628462400000|2021-08-08 22:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|1209
1628462700000|2021-08-08 22:45:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|121
1628463000000|2021-08-08 22:50:00|12407.6|12405.6|12407.6|12405.6|12408|12406|12406.9|12404.9|1069
1628463300000|2021-08-08 22:55:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|200
1628463600000|2021-08-08 23:00:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|234
1628463900000|2021-08-08 23:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|85
1628464200000|2021-08-08 23:10:00|12406.5|12404.5|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|137
1628464500000|2021-08-08 23:15:00|12407.3|12405.3|12406.9|12404.9|12407.3|12405.3|12406.9|12404.9|27
1628464800000|2021-08-08 23:20:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|280
1628465100000|2021-08-08 23:25:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|48
1628465400000|2021-08-08 23:30:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|101
1628465700000|2021-08-08 23:35:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|127
1628466000000|2021-08-08 23:40:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|383
1628466300000|2021-08-08 23:45:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|399
1628466600000|2021-08-08 23:50:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|395
1628466900000|2021-08-08 23:55:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|139
1628467200000|2021-08-09 00:00:00|12405.3|12403.3|12405.3|12403.3|12405.7|12403.7|12405.3|12403.3|136
1628467500000|2021-08-09 00:05:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|906
1628467800000|2021-08-09 00:10:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|404
1628468100000|2021-08-09 00:15:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|250
1628468400000|2021-08-09 00:20:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|198
1628468700000|2021-08-09 00:25:00|||||||||20
1628469000000|2021-08-09 00:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|86
1628469300000|2021-08-09 00:35:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|982
1628469600000|2021-08-09 00:40:00|12410|12408|12410|12408|12410|12408|12410|12408|176
1628469900000|2021-08-09 00:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|187
1628470200000|2021-08-09 00:50:00|12410|12408|12410|12408|12410|12408|12410|12408|165
1628470500000|2021-08-09 00:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|279
1628470800000|2021-08-09 01:00:00|||||||||265
1628471100000|2021-08-09 01:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|202
1628471400000|2021-08-09 01:10:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|422
1628471700000|2021-08-09 01:15:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12411.2|12409.2|85
1628472000000|2021-08-09 01:20:00|||||||||12
1628472300000|2021-08-09 01:25:00|||||||||13
1628472600000|2021-08-09 01:30:00|||||||||5
1628472900000|2021-08-09 01:35:00|||||||||9
1628473200000|2021-08-09 01:40:00|||||||||10
1628473500000|2021-08-09 01:45:00|||||||||225
1628473800000|2021-08-09 01:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|109
1628474100000|2021-08-09 01:55:00|||||||||68
1628474400000|2021-08-09 02:00:00|||||||||92
1628474700000|2021-08-09 02:05:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|522
1628475000000|2021-08-09 02:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|336
1628475300000|2021-08-09 02:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|61
1628475600000|2021-08-09 02:20:00|||||||||222
1628475900000|2021-08-09 02:25:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|721
1628476200000|2021-08-09 02:30:00|||||||||93
1628476500000|2021-08-09 02:35:00|||||||||20
1628476800000|2021-08-09 02:40:00|||||||||29
1628477100000|2021-08-09 02:45:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|343
1628477400000|2021-08-09 02:50:00|||||||||26
1628477700000|2021-08-09 02:55:00|12410|12408|12410|12408|12410|12408|12410|12408|5
1628478000000|2021-08-09 03:00:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|26
1628478300000|2021-08-09 03:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|292
1628478600000|2021-08-09 03:10:00|||||||||10
1628478900000|2021-08-09 03:15:00|||||||||14
1628479200000|2021-08-09 03:20:00|||||||||4
1628479500000|2021-08-09 03:25:00|||||||||139
1628479800000|2021-08-09 03:30:00|||||||||5
1628480100000|2021-08-09 03:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|528
1628480400000|2021-08-09 03:40:00|12410|12408|12410|12408|12410|12408|12410|12408|99
1628480700000|2021-08-09 03:45:00|||||||||7
1628481300000|2021-08-09 03:55:00|||||||||1
1628481600000|2021-08-09 04:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|170
1628481900000|2021-08-09 04:05:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|284
1628482200000|2021-08-09 04:10:00|||||||||9
1628482500000|2021-08-09 04:15:00|||||||||7
1628482800000|2021-08-09 04:20:00|||||||||4
1628483100000|2021-08-09 04:25:00|||||||||11
1628483400000|2021-08-09 04:30:00|||||||||4
1628483700000|2021-08-09 04:35:00|||||||||32
1628484000000|2021-08-09 04:40:00|||||||||111
1628484300000|2021-08-09 04:45:00|||||||||63
1628484900000|2021-08-09 04:55:00|||||||||3
1628485200000|2021-08-09 05:00:00|||||||||50
1628485500000|2021-08-09 05:05:00|||||||||6
1628485800000|2021-08-09 05:10:00|||||||||7
1628486100000|2021-08-09 05:15:00|||||||||67
1628486400000|2021-08-09 05:20:00|||||||||19
1628486700000|2021-08-09 05:25:00|||||||||44
1628487000000|2021-08-09 05:30:00|||||||||12
1628487300000|2021-08-09 05:35:00|||||||||14
1628487600000|2021-08-09 05:40:00|||||||||28
1628487900000|2021-08-09 05:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|542
1628488200000|2021-08-09 05:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|122
1628488500000|2021-08-09 05:55:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|115
1628488800000|2021-08-09 06:00:00|12411.5|12409.5|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|2870
1628489100000|2021-08-09 06:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|423
1628489400000|2021-08-09 06:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|805
1628489700000|2021-08-09 06:15:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|735
1628490000000|2021-08-09 06:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|383
1628490300000|2021-08-09 06:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|745
1628490600000|2021-08-09 06:30:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|550
1628490900000|2021-08-09 06:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|285
1628491200000|2021-08-09 06:40:00|||||||||221
1628491500000|2021-08-09 06:45:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1896
1628491800000|2021-08-09 06:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|163
1628492100000|2021-08-09 06:55:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|979
1628492400000|2021-08-09 07:00:00|12410.8|12408.8|12411.5|12409.5|12413.1|12411.1|12409.2|12407.2|2967
1628492700000|2021-08-09 07:05:00|12412.3|12410.3|12410.8|12408.8|12413.9|12411.9|12410.8|12408.8|1333
1628493000000|2021-08-09 07:10:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|667
1628493300000|2021-08-09 07:15:00|12411.9|12409.9|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1257
1628493600000|2021-08-09 07:20:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1238
1628493900000|2021-08-09 07:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|946
1628494200000|2021-08-09 07:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|553
1628494500000|2021-08-09 07:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|625
1628494800000|2021-08-09 07:40:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.9|12411.9|487
1628495100000|2021-08-09 07:45:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|612
1628495400000|2021-08-09 07:50:00|12415.8|12413.8|12415.5|12413.5|12417|12415|12414.7|12412.7|493
1628495700000|2021-08-09 07:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|276
1628496000000|2021-08-09 08:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|545
1628496300000|2021-08-09 08:05:00|12415.1|12413.1|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1719
1628496600000|2021-08-09 08:10:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|895
1628496900000|2021-08-09 08:15:00|12413.1|12411.1|12415.5|12413.5|12416.2|12414.2|12413.1|12411.1|792
1628497200000|2021-08-09 08:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|941
1628497500000|2021-08-09 08:25:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|607
1628497800000|2021-08-09 08:30:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|762
1628498100000|2021-08-09 08:35:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|783
1628498400000|2021-08-09 08:40:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|267
1628498700000|2021-08-09 08:45:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|745
1628499000000|2021-08-09 08:50:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1557
1628499300000|2021-08-09 08:55:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|612
1628499600000|2021-08-09 09:00:00|12415.1|12413.1|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|392
1628499900000|2021-08-09 09:05:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|844
1628500200000|2021-08-09 09:10:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|843
1628500500000|2021-08-09 09:15:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|806
1628500800000|2021-08-09 09:20:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|287
1628501100000|2021-08-09 09:25:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1221
1628501400000|2021-08-09 09:30:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|886
1628501700000|2021-08-09 09:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|288
1628502000000|2021-08-09 09:40:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|696
1628502300000|2021-08-09 09:45:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|888
1628502600000|2021-08-09 09:50:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|1247
1628502900000|2021-08-09 09:55:00|||||||||237
1628503200000|2021-08-09 10:00:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|204
1628503500000|2021-08-09 10:05:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|421
1628503800000|2021-08-09 10:10:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|180
1628504100000|2021-08-09 10:15:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|770
1628504400000|2021-08-09 10:20:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12416.2|12414.2|1040
1628504700000|2021-08-09 10:25:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|525
1628505000000|2021-08-09 10:30:00|12417.4|12415.4|12417.8|12415.8|12418.6|12416.6|12417|12415|634
1628505300000|2021-08-09 10:35:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|1420
1628505600000|2021-08-09 10:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1220
1628505900000|2021-08-09 10:45:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|452
1628506200000|2021-08-09 10:50:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|248
1628506500000|2021-08-09 10:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|788
1628506800000|2021-08-09 11:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|730
1628507100000|2021-08-09 11:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|890
1628507400000|2021-08-09 11:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1370
1628507700000|2021-08-09 11:15:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|601
1628508000000|2021-08-09 11:20:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|384
1628508300000|2021-08-09 11:25:00|||||||||156
1628508600000|2021-08-09 11:30:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|661
1628508900000|2021-08-09 11:35:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1558
1628509200000|2021-08-09 11:40:00|12416.6|12414.6|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|822
1628509500000|2021-08-09 11:45:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|1846
1628509800000|2021-08-09 11:50:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|1710
1628510100000|2021-08-09 11:55:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|1378
1628510400000|2021-08-09 12:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1511
1628510700000|2021-08-09 12:05:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1066
1628511000000|2021-08-09 12:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1046
1628511300000|2021-08-09 12:15:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2160
1628511600000|2021-08-09 12:20:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3568
1628511900000|2021-08-09 12:25:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12419.4|12417.4|2357
1628512200000|2021-08-09 12:30:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|677
1628512500000|2021-08-09 12:35:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|761
1628512800000|2021-08-09 12:40:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|1118
1628513100000|2021-08-09 12:45:00|12419.4|12417.4|12417|12415|12419.4|12417.4|12417|12415|1426
1628513400000|2021-08-09 12:50:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12414.7|12412.7|3713
1628513700000|2021-08-09 12:55:00|12416.2|12414.2|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|1845
1628514000000|2021-08-09 13:00:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|1534
1628514300000|2021-08-09 13:05:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|2205
1628514600000|2021-08-09 13:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|348
1628514900000|2021-08-09 13:15:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|2632
1628515200000|2021-08-09 13:20:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|1876
1628515500000|2021-08-09 13:25:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1340
1628515800000|2021-08-09 13:30:00|12419.4|12417.4|12424|12422|12424.8|12422.8|12419.4|12417.4|4888
1628516100000|2021-08-09 13:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2420
1628516400000|2021-08-09 13:40:00|12422.5|12420.5|12417|12415|12423.3|12421.3|12417|12415|3256
1628516700000|2021-08-09 13:45:00|12417.8|12415.8|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|3772
1628517000000|2021-08-09 13:50:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|2817
1628517300000|2021-08-09 13:55:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1707
1628517600000|2021-08-09 14:00:00|12418.6|12416.6|12415.5|12413.5|12418.6|12416.6|12414.7|12412.7|4361
1628517900000|2021-08-09 14:05:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1677
1628518200000|2021-08-09 14:10:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12414.7|12412.7|1650
1628518500000|2021-08-09 14:15:00|12414.7|12412.7|12412.3|12410.3|12415.5|12413.5|12412.3|12410.3|3381
1628518800000|2021-08-09 14:20:00|12411.5|12409.5|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|5355
1628519100000|2021-08-09 14:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2863
1628519400000|2021-08-09 14:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1723
1628519700000|2021-08-09 14:35:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2083
1628520000000|2021-08-09 14:40:00|12413.9|12411.9|12409.2|12407.2|12413.9|12411.9|12407.6|12405.6|3160
1628520300000|2021-08-09 14:45:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|4486
1628520600000|2021-08-09 14:50:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12403.7|12401.7|6189
1628520900000|2021-08-09 14:55:00|12404.5|12402.5|12402.2|12400.2|12405.3|12403.3|12401.4|12399.4|6402
1628521200000|2021-08-09 15:00:00|12403|12401|12403|12401|12403.7|12401.7|12401.4|12399.4|3197
1628521500000|2021-08-09 15:05:00|12402.2|12400.2|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|5275
1628521800000|2021-08-09 15:10:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|2835
1628522100000|2021-08-09 15:15:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|2485
1628522400000|2021-08-09 15:20:00|12403.7|12401.7|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1919
1628522700000|2021-08-09 15:25:00|12403.7|12401.7|12406.9|12404.9|12406.9|12404.9|12403.7|12401.7|1440
1628523000000|2021-08-09 15:30:00|12407.6|12405.6|12403.7|12401.7|12408.4|12406.4|12403.7|12401.7|5671
1628523300000|2021-08-09 15:35:00|12403|12401|12399.8|12397.8|12403.7|12401.7|12399.8|12397.8|4576
1628523600000|2021-08-09 15:40:00|12400.6|12398.6|12405.3|12403.3|12405.3|12403.3|12399.8|12397.8|5309
1628523900000|2021-08-09 15:45:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|2964
1628524200000|2021-08-09 15:50:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|5079
1628524500000|2021-08-09 15:55:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1335
1628524800000|2021-08-09 16:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2055
1628525100000|2021-08-09 16:05:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2589
1628525400000|2021-08-09 16:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1801
1628525700000|2021-08-09 16:15:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|735
1628526000000|2021-08-09 16:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|1964
1628526300000|2021-08-09 16:25:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|218
1628526600000|2021-08-09 16:30:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|2376
1628526900000|2021-08-09 16:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1265
1628527200000|2021-08-09 16:40:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1049
1628527500000|2021-08-09 16:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2395
1628527800000|2021-08-09 16:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1009
1628528100000|2021-08-09 16:55:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|747
1628528400000|2021-08-09 17:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|1879
1628528700000|2021-08-09 17:05:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|1386
1628529000000|2021-08-09 17:10:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|1012
1628529300000|2021-08-09 17:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|14253
1628529600000|2021-08-09 17:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2898
1628529900000|2021-08-09 17:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|653
1628530200000|2021-08-09 17:30:00|||||||||1474
1628530500000|2021-08-09 17:35:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|365
1628530800000|2021-08-09 17:40:00|12399|12397|12399|12397|12399|12397|12399|12397|370
1628531100000|2021-08-09 17:45:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1308
1628531400000|2021-08-09 17:50:00|12399|12397|12399|12397|12399|12397|12399|12397|775
1628531700000|2021-08-09 17:55:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|2170
1628532000000|2021-08-09 18:00:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1973
1628532300000|2021-08-09 18:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|261
1628532600000|2021-08-09 18:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1904
1628532900000|2021-08-09 18:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1552
1628533200000|2021-08-09 18:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1044
1628533500000|2021-08-09 18:25:00|||||||||165
1628533800000|2021-08-09 18:30:00|12401.4|12399.4|12403|12401|12403.7|12401.7|12401.4|12399.4|1229
1628534100000|2021-08-09 18:35:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|3290
1628534400000|2021-08-09 18:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1716
1628534700000|2021-08-09 18:45:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|696
1628535000000|2021-08-09 18:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1216
1628535300000|2021-08-09 18:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2385
1628535600000|2021-08-09 19:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|963
1628535900000|2021-08-09 19:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1170
1628536200000|2021-08-09 19:10:00|||||||||345
1628536500000|2021-08-09 19:15:00|12399|12397|12399|12397|12399|12397|12399|12397|937
1628536800000|2021-08-09 19:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1220
1628537100000|2021-08-09 19:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|858
1628537400000|2021-08-09 19:30:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1953
1628537700000|2021-08-09 19:35:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1584
1628538000000|2021-08-09 19:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1547
1628538300000|2021-08-09 19:45:00|12399|12397|12399|12397|12399|12397|12399|12397|1160
1628538600000|2021-08-09 19:50:00|||||||||1144
1628538900000|2021-08-09 19:55:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|3297
1628539200000|2021-08-09 20:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1890
1628539500000|2021-08-09 20:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1527
1628539800000|2021-08-09 20:10:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|2335
1628540100000|2021-08-09 20:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2046
1628540400000|2021-08-09 20:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1642
1628540700000|2021-08-09 20:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|391
1628541000000|2021-08-09 20:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|885
1628541300000|2021-08-09 20:35:00|12398.3|12396.3|12397.9|12395.9|12398.3|12396.3|12397.5|12395.5|889
1628541600000|2021-08-09 20:40:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|715
1628541900000|2021-08-09 20:45:00|12397.1|12395.1|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3330
1628542200000|2021-08-09 20:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|853
1628542500000|2021-08-09 20:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1752
1628546400000|2021-08-09 22:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1169
1628546700000|2021-08-09 22:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|92
1628547000000|2021-08-09 22:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|564
1628548200000|2021-08-09 22:30:00|||||||||8
1628548500000|2021-08-09 22:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|247
1628548800000|2021-08-09 22:40:00|||||||||283
1628549100000|2021-08-09 22:45:00|||||||||22
1628549400000|2021-08-09 22:50:00|||||||||23
1628549700000|2021-08-09 22:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|20
1628550000000|2021-08-09 23:00:00|||||||||21
1628550300000|2021-08-09 23:05:00|||||||||21
1628550600000|2021-08-09 23:10:00|||||||||27
1628550900000|2021-08-09 23:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|122
1628551200000|2021-08-09 23:20:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|604
1628551500000|2021-08-09 23:25:00|||||||||126
1628551800000|2021-08-09 23:30:00|||||||||136
1628552100000|2021-08-09 23:35:00|||||||||333
1628552400000|2021-08-09 23:40:00|12397.9|12395.9|12397.9|12395.9|12398.3|12396.3|12397.5|12395.5|308
1628552700000|2021-08-09 23:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|37
1628553000000|2021-08-09 23:50:00|||||||||5
1628553300000|2021-08-09 23:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|187
1628553600000|2021-08-10 00:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|669
1628553900000|2021-08-10 00:05:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1124
1628554200000|2021-08-10 00:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|84
1628554500000|2021-08-10 00:15:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|620
1628554800000|2021-08-10 00:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|76
1628555100000|2021-08-10 00:25:00|||||||||15
1628555400000|2021-08-10 00:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|552
1628555700000|2021-08-10 00:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|474
1628556000000|2021-08-10 00:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|283
1628556300000|2021-08-10 00:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|435
1628556600000|2021-08-10 00:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|479
1628556900000|2021-08-10 00:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|124
1628557200000|2021-08-10 01:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|395
1628557500000|2021-08-10 01:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|319
1628557800000|2021-08-10 01:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|233
1628558100000|2021-08-10 01:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|406
1628558400000|2021-08-10 01:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|152
1628558700000|2021-08-10 01:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|805
1628559000000|2021-08-10 01:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|148
1628559300000|2021-08-10 01:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|236
1628559600000|2021-08-10 01:40:00|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|777
1628559900000|2021-08-10 01:45:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|429
1628560200000|2021-08-10 01:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|330
1628560500000|2021-08-10 01:55:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|510
1628560800000|2021-08-10 02:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|262
1628561100000|2021-08-10 02:05:00|||||||||58
1628561400000|2021-08-10 02:10:00|||||||||41
1628561700000|2021-08-10 02:15:00|||||||||22
1628562000000|2021-08-10 02:20:00|||||||||17
1628562300000|2021-08-10 02:25:00|||||||||11
1628562600000|2021-08-10 02:30:00|12399|12397|12399|12397|12399|12397|12399|12397|820
1628562900000|2021-08-10 02:35:00|||||||||23
1628563200000|2021-08-10 02:40:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|498
1628563500000|2021-08-10 02:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|184
1628563800000|2021-08-10 02:50:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|56
1628564100000|2021-08-10 02:55:00|12399|12397|12399|12397|12399|12397|12399|12397|33
1628564400000|2021-08-10 03:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|506
1628564700000|2021-08-10 03:05:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|31
1628565000000|2021-08-10 03:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|290
1628565300000|2021-08-10 03:15:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1300
1628565600000|2021-08-10 03:20:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12402.2|12400.2|130
1628565900000|2021-08-10 03:25:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|693
1628566200000|2021-08-10 03:30:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|412
1628566500000|2021-08-10 03:35:00|||||||||168
1628566800000|2021-08-10 03:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|73
1628567100000|2021-08-10 03:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|230
1628567400000|2021-08-10 03:50:00|||||||||6
1628567700000|2021-08-10 03:55:00|||||||||11
1628568000000|2021-08-10 04:00:00|||||||||64
1628568300000|2021-08-10 04:05:00|||||||||21
1628568600000|2021-08-10 04:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|381
1628568900000|2021-08-10 04:15:00|12400.2|12398.2|12399.8|12397.8|12400.2|12398.2|12399.8|12397.8|122
1628569200000|2021-08-10 04:20:00|||||||||88
1628569500000|2021-08-10 04:25:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12399|12397|1166
1628569800000|2021-08-10 04:30:00|||||||||9
1628570100000|2021-08-10 04:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|140
1628570400000|2021-08-10 04:40:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|437
1628570700000|2021-08-10 04:45:00|||||||||305
1628571000000|2021-08-10 04:50:00|||||||||9
1628571300000|2021-08-10 04:55:00|||||||||15
1628571600000|2021-08-10 05:00:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|66
1628571900000|2021-08-10 05:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|71
1628572200000|2021-08-10 05:10:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|200
1628572500000|2021-08-10 05:15:00|||||||||19
1628572800000|2021-08-10 05:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1106
1628573100000|2021-08-10 05:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|323
1628573400000|2021-08-10 05:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|348
1628573700000|2021-08-10 05:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|40
1628574000000|2021-08-10 05:40:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|114
1628574300000|2021-08-10 05:45:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|198
1628574600000|2021-08-10 05:50:00|||||||||49
1628574900000|2021-08-10 05:55:00|||||||||110
1628575200000|2021-08-10 06:00:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|438
1628575500000|2021-08-10 06:05:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1188
1628575800000|2021-08-10 06:10:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|481
1628576100000|2021-08-10 06:15:00|12395.5|12393.5|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|770
1628576400000|2021-08-10 06:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|265
1628576700000|2021-08-10 06:25:00|12398.3|12396.3|12400.6|12398.6|12401.4|12399.4|12398.3|12396.3|357
1628577000000|2021-08-10 06:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401|12399|731
1628577300000|2021-08-10 06:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|438
1628577600000|2021-08-10 06:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|402
1628577900000|2021-08-10 06:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|378
1628578200000|2021-08-10 06:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|359
1628578500000|2021-08-10 06:55:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|802
1628578800000|2021-08-10 07:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|793
1628579100000|2021-08-10 07:05:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1108
1628579400000|2021-08-10 07:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|451
1628579700000|2021-08-10 07:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|439
1628580000000|2021-08-10 07:20:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|682
1628580300000|2021-08-10 07:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|670
1628580600000|2021-08-10 07:30:00|12397.5|12395.5|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|815
1628580900000|2021-08-10 07:35:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|696
1628581200000|2021-08-10 07:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|593
1628581500000|2021-08-10 07:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|196
1628581800000|2021-08-10 07:50:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|688
1628582100000|2021-08-10 07:55:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|552
1628582400000|2021-08-10 08:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|616
1628582700000|2021-08-10 08:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1525
1628583000000|2021-08-10 08:10:00|12397.5|12395.5|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|792
1628583300000|2021-08-10 08:15:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|906
1628583600000|2021-08-10 08:20:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|769
1628583900000|2021-08-10 08:25:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|818
1628584200000|2021-08-10 08:30:00|12392.8|12390.8|12391.2|12389.2|12393.6|12391.6|12390.5|12388.5|2958
1628584500000|2021-08-10 08:35:00|12390.5|12388.5|12392|12390|12392|12390|12389.7|12387.7|1449
1628584800000|2021-08-10 08:40:00|12391.2|12389.2|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|1541
1628585100000|2021-08-10 08:45:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|2455
1628585400000|2021-08-10 08:50:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|1641
1628585700000|2021-08-10 08:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|972
1628586000000|2021-08-10 09:00:00|12395.1|12393.1|12396.7|12394.7|12397.1|12395.1|12395.1|12393.1|1292
1628586300000|2021-08-10 09:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|322
1628586600000|2021-08-10 09:10:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|569
1628586900000|2021-08-10 09:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|165
1628587200000|2021-08-10 09:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|598
1628587500000|2021-08-10 09:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|623
1628587800000|2021-08-10 09:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|510
1628588100000|2021-08-10 09:35:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|617
1628588400000|2021-08-10 09:40:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|207
1628588700000|2021-08-10 09:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|851
1628589000000|2021-08-10 09:50:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|293
1628589300000|2021-08-10 09:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|101
1628589600000|2021-08-10 10:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|636
1628589900000|2021-08-10 10:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1139
1628590200000|2021-08-10 10:10:00|||||||||49
1628590500000|2021-08-10 10:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|158
1628590800000|2021-08-10 10:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|488
1628591100000|2021-08-10 10:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|901
1628591400000|2021-08-10 10:30:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|507
1628591700000|2021-08-10 10:35:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12399|12397|1504
1628592000000|2021-08-10 10:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|632
1628592300000|2021-08-10 10:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|134
1628592600000|2021-08-10 10:50:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1473
1628592900000|2021-08-10 10:55:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1003
1628593200000|2021-08-10 11:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|664
1628593500000|2021-08-10 11:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|98
1628593800000|2021-08-10 11:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|143
1628594100000|2021-08-10 11:15:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|854
1628594400000|2021-08-10 11:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|545
1628594700000|2021-08-10 11:25:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|957
1628595000000|2021-08-10 11:30:00|12393.2|12391.2|12392|12390|12393.6|12391.6|12392|12390|2479
1628595300000|2021-08-10 11:35:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|925
1628595600000|2021-08-10 11:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|736
1628595900000|2021-08-10 11:45:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|427
1628596200000|2021-08-10 11:50:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1254
1628596500000|2021-08-10 11:55:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|1214
1628596800000|2021-08-10 12:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1610
1628597100000|2021-08-10 12:05:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1471
1628597400000|2021-08-10 12:10:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|1301
1628597700000|2021-08-10 12:15:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|2040
1628598000000|2021-08-10 12:20:00|12395.9|12393.9|12399|12397|12399|12397|12395.9|12393.9|5556
1628598300000|2021-08-10 12:25:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12395.9|12393.9|3283
1628598600000|2021-08-10 12:30:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1320
1628598900000|2021-08-10 12:35:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1112
1628599200000|2021-08-10 12:40:00|12398.3|12396.3|12395.9|12393.9|12399|12397|12395.1|12393.1|2102
1628599500000|2021-08-10 12:45:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|868
1628599800000|2021-08-10 12:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1337
1628600100000|2021-08-10 12:55:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2475
1628600400000|2021-08-10 13:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|3978
1628600700000|2021-08-10 13:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1599
1628601000000|2021-08-10 13:10:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1028
1628601300000|2021-08-10 13:15:00|12395.1|12393.1|12399|12397|12399.8|12397.8|12394.4|12392.4|4121
1628601600000|2021-08-10 13:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|3111
1628601900000|2021-08-10 13:25:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1218
1628602200000|2021-08-10 13:30:00|12397.9|12395.9|12395.9|12393.9|12399|12397|12395.9|12393.9|2740
1628602500000|2021-08-10 13:35:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392|12390|4467
1628602800000|2021-08-10 13:40:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|2482
1628603100000|2021-08-10 13:45:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|3215
1628603400000|2021-08-10 13:50:00|12395.9|12393.9|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|1423
1628603700000|2021-08-10 13:55:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12392|12390|3167
1628604000000|2021-08-10 14:00:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|2944
1628604300000|2021-08-10 14:05:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392|12390|1808
1628604600000|2021-08-10 14:10:00|12392.8|12390.8|12388.1|12386.1|12393.6|12391.6|12387.3|12385.3|7571
1628604900000|2021-08-10 14:15:00|12387.3|12385.3|12390.5|12388.5|12392|12390|12387.3|12385.3|3497
1628605200000|2021-08-10 14:20:00|12391.2|12389.2|12388.1|12386.1|12391.2|12389.2|12388.1|12386.1|5881
1628605500000|2021-08-10 14:25:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12388.1|12386.1|2276
1628605800000|2021-08-10 14:30:00|12390.5|12388.5|12390.5|12388.5|12392|12390|12389.7|12387.7|3767
1628606100000|2021-08-10 14:35:00|12391.2|12389.2|12389.7|12387.7|12392|12390|12388.9|12386.9|2720
1628606400000|2021-08-10 14:40:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|3260
1628606700000|2021-08-10 14:45:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|2570
1628607000000|2021-08-10 14:50:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|1850
1628607300000|2021-08-10 14:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1772
1628607600000|2021-08-10 15:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2805
1628607900000|2021-08-10 15:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1103
1628608200000|2021-08-10 15:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|840
1628608500000|2021-08-10 15:15:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.9|12386.9|1412
1628608800000|2021-08-10 15:20:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1354
1628609100000|2021-08-10 15:25:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|4867
1628609400000|2021-08-10 15:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|3463
1628609700000|2021-08-10 15:35:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2687
1628610000000|2021-08-10 15:40:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1361
1628610300000|2021-08-10 15:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3686
1628610600000|2021-08-10 15:50:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1409
1628610900000|2021-08-10 15:55:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1833
1628611200000|2021-08-10 16:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1762
1628611500000|2021-08-10 16:05:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|3114
1628611800000|2021-08-10 16:10:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1839
1628612100000|2021-08-10 16:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|3189
1628612400000|2021-08-10 16:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1270
1628612700000|2021-08-10 16:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1019
1628613000000|2021-08-10 16:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1424
1628613300000|2021-08-10 16:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3697
1628613600000|2021-08-10 16:40:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2807
1628613900000|2021-08-10 16:45:00|||||||||155
1628614200000|2021-08-10 16:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1056
1628614500000|2021-08-10 16:55:00|12385|12383|12385|12383|12385|12383|12385|12383|1778
1628614800000|2021-08-10 17:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|3506
1628615100000|2021-08-10 17:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|1931
1628615400000|2021-08-10 17:10:00|||||||||119
1628615700000|2021-08-10 17:15:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1656
1628616000000|2021-08-10 17:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2698
1628616300000|2021-08-10 17:25:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2380
1628616600000|2021-08-10 17:30:00|12385|12383|12385|12383|12385|12383|12385|12383|1035
1628616900000|2021-08-10 17:35:00|||||||||741
1628617200000|2021-08-10 17:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|1407
1628617500000|2021-08-10 17:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1573
1628617800000|2021-08-10 17:50:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4366
1628618100000|2021-08-10 17:55:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|1110
1628618400000|2021-08-10 18:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1729
1628618700000|2021-08-10 18:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1588
1628619000000|2021-08-10 18:10:00|||||||||501
1628619300000|2021-08-10 18:15:00|||||||||1014
1628619600000|2021-08-10 18:20:00|||||||||822
1628619900000|2021-08-10 18:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|740
1628620200000|2021-08-10 18:30:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2500
1628620500000|2021-08-10 18:35:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|2932
1628620800000|2021-08-10 18:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|2147
1628621100000|2021-08-10 18:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2483
1628621400000|2021-08-10 18:50:00|||||||||1768
1628621700000|2021-08-10 18:55:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|5199
1628622000000|2021-08-10 19:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2064
1628622300000|2021-08-10 19:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|2696
1628622600000|2021-08-10 19:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|622
1628622900000|2021-08-10 19:15:00|||||||||1337
1628623200000|2021-08-10 19:20:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2945
1628623500000|2021-08-10 19:25:00|12383.8|12381.8|12382.6|12380.6|12383.8|12381.8|12382.6|12380.6|3252
1628623800000|2021-08-10 19:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|940
1628624100000|2021-08-10 19:35:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1850
1628624400000|2021-08-10 19:40:00|||||||||593
1628624700000|2021-08-10 19:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2710
1628625000000|2021-08-10 19:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|505
1628625300000|2021-08-10 19:55:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|7941
1628625600000|2021-08-10 20:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|4426
1628625900000|2021-08-10 20:05:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1465
1628626200000|2021-08-10 20:10:00|||||||||433
1628626500000|2021-08-10 20:15:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1510
1628626800000|2021-08-10 20:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|3106
1628627100000|2021-08-10 20:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|507
1628627400000|2021-08-10 20:30:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|3277
1628627700000|2021-08-10 20:35:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|2796
1628628000000|2021-08-10 20:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|790
1628628300000|2021-08-10 20:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|983
1628628600000|2021-08-10 20:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1572
1628628900000|2021-08-10 20:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1749
1628632800000|2021-08-10 22:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|745
1628633100000|2021-08-10 22:05:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|65
1628633400000|2021-08-10 22:10:00|||||||||1
1628633700000|2021-08-10 22:15:00|||||||||3
1628634000000|2021-08-10 22:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|137
1628634300000|2021-08-10 22:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|177
1628634600000|2021-08-10 22:30:00|||||||||16
1628634900000|2021-08-10 22:35:00|||||||||20
1628635200000|2021-08-10 22:40:00|||||||||31
1628635500000|2021-08-10 22:45:00|||||||||66
1628635800000|2021-08-10 22:50:00|||||||||72
1628636100000|2021-08-10 22:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|491
1628636400000|2021-08-10 23:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|444
1628636700000|2021-08-10 23:05:00|||||||||45
1628637000000|2021-08-10 23:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|213
1628637300000|2021-08-10 23:15:00|||||||||67
1628637600000|2021-08-10 23:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|197
1628637900000|2021-08-10 23:25:00|||||||||52
1628638200000|2021-08-10 23:30:00|||||||||79
1628638500000|2021-08-10 23:35:00|||||||||36
1628638800000|2021-08-10 23:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|714
1628639100000|2021-08-10 23:45:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|455
1628639400000|2021-08-10 23:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|221
1628639700000|2021-08-10 23:55:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|179
1628640000000|2021-08-11 00:00:00|12379.1|12377.1|12378.7|12376.7|12379.1|12377.1|12378|12376|584
1628640300000|2021-08-11 00:05:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|382
1628640600000|2021-08-11 00:10:00|||||||||129
1628640900000|2021-08-11 00:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|316
1628641200000|2021-08-11 00:20:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|144
1628641500000|2021-08-11 00:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|160
1628641800000|2021-08-11 00:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|409
1628642100000|2021-08-11 00:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|112
1628642400000|2021-08-11 00:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|148
1628642700000|2021-08-11 00:45:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|697
1628643000000|2021-08-11 00:50:00|||||||||18
1628643300000|2021-08-11 00:55:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|576
1628643600000|2021-08-11 01:00:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|223
1628643900000|2021-08-11 01:05:00|12378|12376|12378|12376|12378|12376|12378|12376|81
1628644200000|2021-08-11 01:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|107
1628644500000|2021-08-11 01:15:00|||||||||21
1628644800000|2021-08-11 01:20:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|149
1628645100000|2021-08-11 01:25:00|||||||||60
1628645400000|2021-08-11 01:30:00|||||||||12
1628645700000|2021-08-11 01:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|2056
1628646000000|2021-08-11 01:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|129
1628646300000|2021-08-11 01:45:00|||||||||43
1628646600000|2021-08-11 01:50:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|413
1628646900000|2021-08-11 01:55:00|||||||||740
1628647200000|2021-08-11 02:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|230
1628647500000|2021-08-11 02:05:00|||||||||253
1628647800000|2021-08-11 02:10:00|||||||||388
1628648100000|2021-08-11 02:15:00|||||||||157
1628648400000|2021-08-11 02:20:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|745
1628648700000|2021-08-11 02:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|320
1628649000000|2021-08-11 02:30:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|144
1628649300000|2021-08-11 02:35:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|57
1628649600000|2021-08-11 02:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|164
1628649900000|2021-08-11 02:45:00|12379.9|12377.9|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|96
1628650200000|2021-08-11 02:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|270
1628650500000|2021-08-11 02:55:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|27
1628650800000|2021-08-11 03:00:00|12379.9|12377.9|12378.7|12376.7|12379.9|12377.9|12378.7|12376.7|433
1628651100000|2021-08-11 03:05:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|211
1628651400000|2021-08-11 03:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|189
1628651700000|2021-08-11 03:15:00|||||||||166
1628652000000|2021-08-11 03:20:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|300
1628652300000|2021-08-11 03:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|406
1628652600000|2021-08-11 03:30:00|||||||||332
1628652900000|2021-08-11 03:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|653
1628653200000|2021-08-11 03:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|294
1628653500000|2021-08-11 03:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|360
1628653800000|2021-08-11 03:50:00|||||||||9
1628654100000|2021-08-11 03:55:00|||||||||30
1628654400000|2021-08-11 04:00:00|||||||||9
1628654700000|2021-08-11 04:05:00|12378|12376|12378|12376|12378|12376|12378|12376|121
1628655000000|2021-08-11 04:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|185
1628655300000|2021-08-11 04:15:00|||||||||45
1628655600000|2021-08-11 04:20:00|||||||||287
1628655900000|2021-08-11 04:25:00|||||||||12
1628656200000|2021-08-11 04:30:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|499
1628656500000|2021-08-11 04:35:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|254
1628656800000|2021-08-11 04:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|124
1628657100000|2021-08-11 04:45:00|||||||||41
1628657400000|2021-08-11 04:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|94
1628657700000|2021-08-11 04:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|386
1628658000000|2021-08-11 05:00:00|||||||||9
1628658300000|2021-08-11 05:05:00|12378|12376|12378|12376|12378.3|12376.3|12378|12376|276
1628658600000|2021-08-11 05:10:00|||||||||6
1628658900000|2021-08-11 05:15:00|||||||||153
1628659200000|2021-08-11 05:20:00|||||||||145
1628659500000|2021-08-11 05:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|702
1628659800000|2021-08-11 05:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|10
1628660100000|2021-08-11 05:35:00|||||||||11
1628660400000|2021-08-11 05:40:00|||||||||155
1628660700000|2021-08-11 05:45:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|200
1628661000000|2021-08-11 05:50:00|||||||||21
1628661300000|2021-08-11 05:55:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|703
1628661600000|2021-08-11 06:00:00|12378|12376|12378.7|12376.7|12380.3|12378.3|12378|12376|1233
1628661900000|2021-08-11 06:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|331
1628662200000|2021-08-11 06:10:00|12378|12376|12378|12376|12378|12376|12378|12376|516
1628662500000|2021-08-11 06:15:00|12378.7|12376.7|12374.8|12372.8|12378.7|12376.7|12374.8|12372.8|1622
1628662800000|2021-08-11 06:20:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1452
1628663100000|2021-08-11 06:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1204
1628663400000|2021-08-11 06:30:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12374.8|12372.8|1732
1628663700000|2021-08-11 06:35:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|1191
1628664000000|2021-08-11 06:40:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|275
1628664300000|2021-08-11 06:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1029
1628664600000|2021-08-11 06:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|779
1628664900000|2021-08-11 06:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|488
1628665200000|2021-08-11 07:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|403
1628665500000|2021-08-11 07:05:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|762
1628665800000|2021-08-11 07:10:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|316
1628666100000|2021-08-11 07:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|735
1628666400000|2021-08-11 07:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|389
1628666700000|2021-08-11 07:25:00|12374.4|12372.4|12374.4|12372.4|12374.8|12372.8|12374|12372|1199
1628667000000|2021-08-11 07:30:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374|12372|1465
1628667300000|2021-08-11 07:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1147
1628667600000|2021-08-11 07:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|391
1628667900000|2021-08-11 07:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|491
1628668200000|2021-08-11 07:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|985
1628668500000|2021-08-11 07:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|549
1628668800000|2021-08-11 08:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|921
1628669100000|2021-08-11 08:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|270
1628669400000|2021-08-11 08:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|463
1628669700000|2021-08-11 08:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|719
1628670000000|2021-08-11 08:20:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|995
1628670300000|2021-08-11 08:25:00|12374|12372|12374|12372|12374.4|12372.4|12373.3|12371.3|2693
1628670600000|2021-08-11 08:30:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1066
1628670900000|2021-08-11 08:35:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|733
1628671200000|2021-08-11 08:40:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|697
1628671500000|2021-08-11 08:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|223
1628671800000|2021-08-11 08:50:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|1090
1628672100000|2021-08-11 08:55:00|12371.7|12369.7|12370.5|12368.5|12371.7|12369.7|12370.1|12368.1|2746
1628672400000|2021-08-11 09:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2472
1628672700000|2021-08-11 09:05:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2025
1628673000000|2021-08-11 09:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|878
1628673300000|2021-08-11 09:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|811
1628673600000|2021-08-11 09:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|948
1628673900000|2021-08-11 09:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|513
1628674200000|2021-08-11 09:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|928
1628674500000|2021-08-11 09:35:00|12374|12372|12374|12372|12374|12372|12374|12372|85
1628674800000|2021-08-11 09:40:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|816
1628675100000|2021-08-11 09:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|338
1628675400000|2021-08-11 09:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|396
1628675700000|2021-08-11 09:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|124
1628676000000|2021-08-11 10:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|508
1628676300000|2021-08-11 10:05:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|178
1628676600000|2021-08-11 10:10:00|12374|12372|12374|12372|12374|12372|12374|12372|204
1628676900000|2021-08-11 10:15:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|657
1628677200000|2021-08-11 10:20:00|12373.7|12371.7|12372.5|12370.5|12373.7|12371.7|12370.9|12368.9|983
1628677500000|2021-08-11 10:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|741
1628677800000|2021-08-11 10:30:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|471
1628678100000|2021-08-11 10:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|433
1628678400000|2021-08-11 10:40:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1304
1628678700000|2021-08-11 10:45:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|682
1628679000000|2021-08-11 10:50:00|12374|12372|12374|12372|12374|12372|12374|12372|398
1628679300000|2021-08-11 10:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1392
1628679600000|2021-08-11 11:00:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1399
1628679900000|2021-08-11 11:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1237
1628680200000|2021-08-11 11:10:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1076
1628680500000|2021-08-11 11:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1056
1628680800000|2021-08-11 11:20:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1252
1628681100000|2021-08-11 11:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|732
1628681400000|2021-08-11 11:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1115
1628681700000|2021-08-11 11:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1684
1628682000000|2021-08-11 11:40:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1107
1628682300000|2021-08-11 11:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1937
1628682600000|2021-08-11 11:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1340
1628682900000|2021-08-11 11:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2069
1628683200000|2021-08-11 12:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2944
1628683500000|2021-08-11 12:05:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|4861
1628683800000|2021-08-11 12:10:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|3969
1628684100000|2021-08-11 12:15:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|3984
1628684400000|2021-08-11 12:20:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|4561
1628684700000|2021-08-11 12:25:00|12370.9|12368.9|12371.3|12369.3|12373.3|12371.3|12369.8|12367.8|5947
1628685000000|2021-08-11 12:30:00|12371.7|12369.7|12380.3|12378.3|12385.8|12383.8|12371.3|12369.3|17307
1628685300000|2021-08-11 12:35:00|12381.1|12379.1|12385.8|12383.8|12388.1|12386.1|12381.1|12379.1|14974
1628685600000|2021-08-11 12:40:00|12386.5|12384.5|12389.7|12387.7|12391.2|12389.2|12385|12383|9025
1628685900000|2021-08-11 12:45:00|12389.3|12387.3|12391.2|12389.2|12392.8|12390.8|12388.1|12386.1|10803
1628686200000|2021-08-11 12:50:00|12392|12390|12384.2|12382.2|12392|12390|12384.2|12382.2|8298
1628686500000|2021-08-11 12:55:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12384.2|12382.2|5687
1628686800000|2021-08-11 13:00:00|12385|12383|12385|12383|12388.1|12386.1|12384.2|12382.2|6440
1628687100000|2021-08-11 13:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12379.5|12377.5|7187
1628687400000|2021-08-11 13:10:00|12381.9|12379.9|12384.2|12382.2|12385.8|12383.8|12381.9|12379.9|4948
1628687700000|2021-08-11 13:15:00|12384.6|12382.6|12388.1|12386.1|12388.1|12386.1|12384.2|12382.2|4089
1628688000000|2021-08-11 13:20:00|12388.9|12386.9|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|3944
1628688300000|2021-08-11 13:25:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|4206
1628688600000|2021-08-11 13:30:00|12388.9|12386.9|12391.2|12389.2|12392.8|12390.8|12388.9|12386.9|6545
1628688900000|2021-08-11 13:35:00|12392|12390|12389.7|12387.7|12392|12390|12388.9|12386.9|3786
1628689200000|2021-08-11 13:40:00|12390.5|12388.5|12385.8|12383.8|12390.5|12388.5|12385|12383|5338
1628689500000|2021-08-11 13:45:00|12386.5|12384.5|12381.9|12379.9|12386.5|12384.5|12381.9|12379.9|8936
1628689800000|2021-08-11 13:50:00|12381.1|12379.1|12385|12383|12385|12383|12380.3|12378.3|5887
1628690100000|2021-08-11 13:55:00|12384.2|12382.2|12382.6|12380.6|12385|12383|12382.6|12380.6|3613
1628690400000|2021-08-11 14:00:00|12383.4|12381.4|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|3840
1628690700000|2021-08-11 14:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1737
1628691000000|2021-08-11 14:10:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|2182
1628691300000|2021-08-11 14:15:00|12385.8|12383.8|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|4589
1628691600000|2021-08-11 14:20:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|4406
1628691900000|2021-08-11 14:25:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|4807
1628692200000|2021-08-11 14:30:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2778
1628692500000|2021-08-11 14:35:00|12388.5|12386.5|12388.9|12386.9|12389.7|12387.7|12388.5|12386.5|3170
1628692800000|2021-08-11 14:40:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2239
1628693100000|2021-08-11 14:45:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|2001
1628693400000|2021-08-11 14:50:00|12388.5|12386.5|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1268
1628693700000|2021-08-11 14:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1378
1628694000000|2021-08-11 15:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1825
1628694300000|2021-08-11 15:05:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1642
1628694600000|2021-08-11 15:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2670
1628694900000|2021-08-11 15:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2837
1628695200000|2021-08-11 15:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1814
1628695500000|2021-08-11 15:25:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|3518
1628695800000|2021-08-11 15:30:00|12390.5|12388.5|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1258
1628696100000|2021-08-11 15:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1426
1628696400000|2021-08-11 15:40:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1662
1628696700000|2021-08-11 15:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1475
1628697000000|2021-08-11 15:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2797
1628697300000|2021-08-11 15:55:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1500
1628697600000|2021-08-11 16:00:00|12391.2|12389.2|12388.9|12386.9|12392|12390|12388.9|12386.9|7555
1628697900000|2021-08-11 16:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1331
1628698200000|2021-08-11 16:10:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2065
1628698500000|2021-08-11 16:15:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1874
1628698800000|2021-08-11 16:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|653
1628699100000|2021-08-11 16:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1348
1628699400000|2021-08-11 16:30:00|||||||||510
1628699700000|2021-08-11 16:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|518
1628700000000|2021-08-11 16:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1248
1628700300000|2021-08-11 16:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|827
1628700600000|2021-08-11 16:50:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1369
1628700900000|2021-08-11 16:55:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2673
1628701200000|2021-08-11 17:00:00|12389.7|12387.7|12394.4|12392.4|12399|12397|12387.7|12385.7|10122
1628701500000|2021-08-11 17:05:00|12393.6|12391.6|12399|12397|12399|12397|12392|12390|7659
1628701800000|2021-08-11 17:10:00|12399.8|12397.8|12398.3|12396.3|12403|12401|12397.5|12395.5|12315
1628702100000|2021-08-11 17:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12393.6|12391.6|6528
1628702400000|2021-08-11 17:20:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12396.7|12394.7|4762
1628702700000|2021-08-11 17:25:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|4669
1628703000000|2021-08-11 17:30:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|3755
1628703300000|2021-08-11 17:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1354
1628703600000|2021-08-11 17:40:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|1678
1628703900000|2021-08-11 17:45:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|6016
1628704200000|2021-08-11 17:50:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|3854
1628704500000|2021-08-11 17:55:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|2967
1628704800000|2021-08-11 18:00:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|1581
1628705100000|2021-08-11 18:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2240
1628705400000|2021-08-11 18:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1321
1628705700000|2021-08-11 18:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1717
1628706000000|2021-08-11 18:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2016
1628706300000|2021-08-11 18:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|834
1628706600000|2021-08-11 18:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1567
1628706900000|2021-08-11 18:35:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|1147
1628707200000|2021-08-11 18:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|2027
1628707500000|2021-08-11 18:45:00|12394.8|12392.8|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1020
1628707800000|2021-08-11 18:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2738
1628708100000|2021-08-11 18:55:00|12392.8|12390.8|12389.7|12387.7|12392.8|12390.8|12388.9|12386.9|3651
1628708400000|2021-08-11 19:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|3628
1628708700000|2021-08-11 19:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2455
1628709000000|2021-08-11 19:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1598
1628709300000|2021-08-11 19:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1291
1628709600000|2021-08-11 19:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1353
1628709900000|2021-08-11 19:25:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|877
1628710200000|2021-08-11 19:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|785
1628710500000|2021-08-11 19:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|350
1628710800000|2021-08-11 19:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|937
1628711100000|2021-08-11 19:45:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2534
1628711400000|2021-08-11 19:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|726
1628711700000|2021-08-11 19:55:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|3961
1628712000000|2021-08-11 20:00:00|12392.8|12390.8|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|2667
1628712300000|2021-08-11 20:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1875
1628712600000|2021-08-11 20:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1904
1628712900000|2021-08-11 20:15:00|||||||||179
1628713200000|2021-08-11 20:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1608
1628713500000|2021-08-11 20:25:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|2050
1628713800000|2021-08-11 20:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|948
1628714100000|2021-08-11 20:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|362
1628714400000|2021-08-11 20:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|984
1628714700000|2021-08-11 20:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|600
1628715000000|2021-08-11 20:50:00|||||||||151
1628715300000|2021-08-11 20:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2225
1628719200000|2021-08-11 22:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|108
1628719500000|2021-08-11 22:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|189
1628719800000|2021-08-11 22:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|751
1628720100000|2021-08-11 22:15:00|||||||||17
1628720400000|2021-08-11 22:20:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|334
1628720700000|2021-08-11 22:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|120
1628721000000|2021-08-11 22:30:00|12390.5|12388.5|12390.8|12388.8|12391.2|12389.2|12390.5|12388.5|600
1628721300000|2021-08-11 22:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|133
1628721600000|2021-08-11 22:40:00|||||||||11
1628721900000|2021-08-11 22:45:00|||||||||9
1628722200000|2021-08-11 22:50:00|||||||||10
1628722500000|2021-08-11 22:55:00|||||||||19
1628722800000|2021-08-11 23:00:00|||||||||21
1628723100000|2021-08-11 23:05:00|||||||||86
1628723400000|2021-08-11 23:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|22
1628723700000|2021-08-11 23:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|92
1628724000000|2021-08-11 23:20:00|||||||||23
1628724300000|2021-08-11 23:25:00|||||||||31
1628724600000|2021-08-11 23:30:00|12392|12390|12392|12390|12392|12390|12392|12390|207
1628724900000|2021-08-11 23:35:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|630
1628725200000|2021-08-11 23:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|572
1628725500000|2021-08-11 23:45:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|407
1628725800000|2021-08-11 23:50:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|193
1628726100000|2021-08-11 23:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|70
1628726400000|2021-08-12 00:00:00|12395.1|12393.1|12397.1|12395.1|12397.5|12395.5|12395.1|12393.1|929
1628726700000|2021-08-12 00:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|230
1628727000000|2021-08-12 00:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1162
1628727300000|2021-08-12 00:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|901
1628727600000|2021-08-12 00:20:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|71
1628727900000|2021-08-12 00:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|279
1628728200000|2021-08-12 00:30:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|547
1628728500000|2021-08-12 00:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|465
1628728800000|2021-08-12 00:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|522
1628729100000|2021-08-12 00:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|171
1628729400000|2021-08-12 00:50:00|||||||||275
1628729700000|2021-08-12 00:55:00|||||||||173
1628730000000|2021-08-12 01:00:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|244
1628730300000|2021-08-12 01:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|706
1628730600000|2021-08-12 01:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|245
1628730900000|2021-08-12 01:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|215
1628731200000|2021-08-12 01:20:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|147
1628731500000|2021-08-12 01:25:00|||||||||108
1628731800000|2021-08-12 01:30:00|||||||||13
1628732100000|2021-08-12 01:35:00|||||||||140
1628732400000|2021-08-12 01:40:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|336
1628732700000|2021-08-12 01:45:00|||||||||284
1628733000000|2021-08-12 01:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|238
1628733300000|2021-08-12 01:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|137
1628733600000|2021-08-12 02:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|324
1628733900000|2021-08-12 02:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|362
1628734200000|2021-08-12 02:10:00|12393.2|12391.2|12392|12390|12393.2|12391.2|12392|12390|165
1628734500000|2021-08-12 02:15:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|492
1628734800000|2021-08-12 02:20:00|||||||||294
1628735100000|2021-08-12 02:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|205
1628735400000|2021-08-12 02:30:00|12392|12390|12392|12390|12392|12390|12392|12390|483
1628735700000|2021-08-12 02:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|279
1628736000000|2021-08-12 02:40:00|12393.2|12391.2|12393.2|12391.2|12393.2|12391.2|12392.8|12390.8|49
1628736300000|2021-08-12 02:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|9
1628736600000|2021-08-12 02:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|40
1628736900000|2021-08-12 02:55:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|83
1628737200000|2021-08-12 03:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|216
1628737500000|2021-08-12 03:05:00|12392|12390|12392|12390|12392|12390|12392|12390|147
1628737800000|2021-08-12 03:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|389
1628738100000|2021-08-12 03:15:00|||||||||5
1628738400000|2021-08-12 03:20:00|||||||||8
1628738700000|2021-08-12 03:25:00|||||||||25
1628739000000|2021-08-12 03:30:00|||||||||24
1628739300000|2021-08-12 03:35:00|||||||||22
1628739600000|2021-08-12 03:40:00|||||||||52
1628739900000|2021-08-12 03:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|121
1628740200000|2021-08-12 03:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|433
1628740500000|2021-08-12 03:55:00|||||||||105
1628740800000|2021-08-12 04:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|416
1628741100000|2021-08-12 04:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|254
1628741400000|2021-08-12 04:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|52
1628741700000|2021-08-12 04:15:00|||||||||101
1628742000000|2021-08-12 04:20:00|||||||||16
1628742300000|2021-08-12 04:25:00|||||||||6
1628742600000|2021-08-12 04:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|270
1628742900000|2021-08-12 04:35:00|||||||||15
1628743200000|2021-08-12 04:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|532
1628743500000|2021-08-12 04:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|170
1628743800000|2021-08-12 04:50:00|||||||||9
1628744100000|2021-08-12 04:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|47
1628744400000|2021-08-12 05:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|59
1628744700000|2021-08-12 05:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|133
1628745000000|2021-08-12 05:10:00|||||||||35
1628745300000|2021-08-12 05:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|79
1628745600000|2021-08-12 05:20:00|||||||||24
1628745900000|2021-08-12 05:25:00|||||||||80
1628746200000|2021-08-12 05:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|159
1628746500000|2021-08-12 05:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|273
1628746800000|2021-08-12 05:40:00|||||||||249
1628747100000|2021-08-12 05:45:00|||||||||53
1628747400000|2021-08-12 05:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|262
1628747700000|2021-08-12 05:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|261
1628748000000|2021-08-12 06:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|293
1628748300000|2021-08-12 06:05:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|766
1628748600000|2021-08-12 06:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|217
1628748900000|2021-08-12 06:15:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|909
1628749200000|2021-08-12 06:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|623
1628749500000|2021-08-12 06:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|765
1628749800000|2021-08-12 06:30:00|12397.5|12395.5|12399|12397|12399|12397|12396.7|12394.7|1489
1628750100000|2021-08-12 06:35:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|1170
1628750400000|2021-08-12 06:40:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|228
1628750700000|2021-08-12 06:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|525
1628751000000|2021-08-12 06:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|292
1628751300000|2021-08-12 06:55:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|740
1628751600000|2021-08-12 07:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|764
1628751900000|2021-08-12 07:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|864
1628752200000|2021-08-12 07:10:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|273
1628752500000|2021-08-12 07:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|535
1628752800000|2021-08-12 07:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|150
1628753100000|2021-08-12 07:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|331
1628753400000|2021-08-12 07:30:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|868
1628753700000|2021-08-12 07:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|337
1628754000000|2021-08-12 07:40:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|347
1628754300000|2021-08-12 07:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|320
1628754600000|2021-08-12 07:50:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|372
1628754900000|2021-08-12 07:55:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|248
1628755200000|2021-08-12 08:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|924
1628755500000|2021-08-12 08:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|598
1628755800000|2021-08-12 08:10:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|629
1628756100000|2021-08-12 08:15:00|||||||||108
1628756400000|2021-08-12 08:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|467
1628756700000|2021-08-12 08:25:00|12394.8|12392.8|12395.1|12393.1|12395.9|12393.9|12394.8|12392.8|212
1628757000000|2021-08-12 08:30:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|272
1628757300000|2021-08-12 08:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|98
1628757600000|2021-08-12 08:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|297
1628757900000|2021-08-12 08:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|270
1628758200000|2021-08-12 08:50:00|||||||||370
1628758500000|2021-08-12 08:55:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|793
1628758800000|2021-08-12 09:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|602
1628759100000|2021-08-12 09:05:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|181
1628759400000|2021-08-12 09:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|291
1628759700000|2021-08-12 09:15:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|284
1628760000000|2021-08-12 09:20:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|724
1628760300000|2021-08-12 09:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|212
1628760600000|2021-08-12 09:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|108
1628760900000|2021-08-12 09:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|107
1628761200000|2021-08-12 09:40:00|12393.6|12391.6|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|1086
1628761500000|2021-08-12 09:45:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|680
1628761800000|2021-08-12 09:50:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|389
1628762100000|2021-08-12 09:55:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|783
1628762400000|2021-08-12 10:00:00|12392|12390|12392|12390|12392|12390|12392|12390|400
1628762700000|2021-08-12 10:05:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|569
1628763000000|2021-08-12 10:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|467
1628763300000|2021-08-12 10:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|152
1628763600000|2021-08-12 10:20:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|261
1628763900000|2021-08-12 10:25:00|||||||||43
1628764200000|2021-08-12 10:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|667
1628764500000|2021-08-12 10:35:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392|12390|378
1628764800000|2021-08-12 10:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|500
1628765100000|2021-08-12 10:45:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|481
1628765400000|2021-08-12 10:50:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|283
1628765700000|2021-08-12 10:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|155
1628766000000|2021-08-12 11:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|775
1628766300000|2021-08-12 11:05:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12389.7|12387.7|1221
1628766600000|2021-08-12 11:10:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|402
1628766900000|2021-08-12 11:15:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|448
1628767200000|2021-08-12 11:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|426
1628767500000|2021-08-12 11:25:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|1187
1628767800000|2021-08-12 11:30:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|737
1628768100000|2021-08-12 11:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|381
1628768400000|2021-08-12 11:40:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|316
1628768700000|2021-08-12 11:45:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|706
1628769000000|2021-08-12 11:50:00|||||||||154
1628769300000|2021-08-12 11:55:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1379
1628769600000|2021-08-12 12:00:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1805
1628769900000|2021-08-12 12:05:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|392
1628770200000|2021-08-12 12:10:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|1165
1628770500000|2021-08-12 12:15:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|1179
1628770800000|2021-08-12 12:20:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12388.1|12386.1|4183
1628771100000|2021-08-12 12:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12385.8|12383.8|2537
1628771400000|2021-08-12 12:30:00|12390.1|12388.1|12387.3|12385.3|12390.1|12388.1|12383.8|12381.8|7644
1628771700000|2021-08-12 12:35:00|12386.9|12384.9|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|3117
1628772000000|2021-08-12 12:40:00|12388.1|12386.1|12384.2|12382.2|12388.1|12386.1|12383.4|12381.4|2074
1628772300000|2021-08-12 12:45:00|12383.4|12381.4|12385.8|12383.8|12386.5|12384.5|12383.4|12381.4|2815
1628772600000|2021-08-12 12:50:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12385|12383|2476
1628772900000|2021-08-12 12:55:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|2385
1628773200000|2021-08-12 13:00:00|12385|12383|12381.9|12379.9|12385|12383|12381.9|12379.9|1516
1628773500000|2021-08-12 13:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2585
1628773800000|2021-08-12 13:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|1811
1628774100000|2021-08-12 13:15:00|12383|12381|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|984
1628774400000|2021-08-12 13:20:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|2160
1628774700000|2021-08-12 13:25:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1100
1628775000000|2021-08-12 13:30:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12384.2|12382.2|2473
1628775300000|2021-08-12 13:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2235
1628775600000|2021-08-12 13:40:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|6943
1628775900000|2021-08-12 13:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1005
1628776200000|2021-08-12 13:50:00|12384.6|12382.6|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|2188
1628776500000|2021-08-12 13:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385|12383|1346
1628776800000|2021-08-12 14:00:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|4488
1628777100000|2021-08-12 14:05:00|12386.5|12384.5|12388.1|12386.1|12389.7|12387.7|12386.5|12384.5|3474
1628777400000|2021-08-12 14:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|311
1628777700000|2021-08-12 14:15:00|||||||||737
1628778000000|2021-08-12 14:20:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|2612
1628778300000|2021-08-12 14:25:00|12390.5|12388.5|12388.1|12386.1|12391.2|12389.2|12388.1|12386.1|3021
1628778600000|2021-08-12 14:30:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1387
1628778900000|2021-08-12 14:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3159
1628779200000|2021-08-12 14:40:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|2163
1628779500000|2021-08-12 14:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1261
1628779800000|2021-08-12 14:50:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1644
1628780100000|2021-08-12 14:55:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|586
1628780400000|2021-08-12 15:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1529
1628780700000|2021-08-12 15:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1057
1628781000000|2021-08-12 15:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2188
1628781300000|2021-08-12 15:15:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|2495
1628781600000|2021-08-12 15:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1149
1628781900000|2021-08-12 15:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|617
1628782200000|2021-08-12 15:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1468
1628782500000|2021-08-12 15:35:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2337
1628782800000|2021-08-12 15:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1031
1628783100000|2021-08-12 15:45:00|||||||||669
1628783400000|2021-08-12 15:50:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|820
1628783700000|2021-08-12 15:55:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|884
1628784000000|2021-08-12 16:00:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2072
1628784300000|2021-08-12 16:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|667
1628784600000|2021-08-12 16:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|299
1628784900000|2021-08-12 16:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|831
1628785200000|2021-08-12 16:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1064
1628785500000|2021-08-12 16:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1304
1628785800000|2021-08-12 16:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1241
1628786100000|2021-08-12 16:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1955
1628786400000|2021-08-12 16:40:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2008
1628786700000|2021-08-12 16:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|937
1628787000000|2021-08-12 16:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1856
1628787300000|2021-08-12 16:55:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12384.2|12382.2|2418
1628787600000|2021-08-12 17:00:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12380.3|12378.3|4768
1628787900000|2021-08-12 17:05:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2894
1628788200000|2021-08-12 17:10:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|908
1628788500000|2021-08-12 17:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1469
1628788800000|2021-08-12 17:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.3|12380.3|1401
1628789100000|2021-08-12 17:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|3018
1628789400000|2021-08-12 17:30:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2265
1628789700000|2021-08-12 17:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|1568
1628790000000|2021-08-12 17:40:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|4048
1628790300000|2021-08-12 17:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|971
1628790600000|2021-08-12 17:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|499
1628790900000|2021-08-12 17:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2382
1628791200000|2021-08-12 18:00:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12383.4|12381.4|1727
1628791500000|2021-08-12 18:05:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|615
1628791800000|2021-08-12 18:10:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1861
1628792100000|2021-08-12 18:15:00|12384.6|12382.6|12385|12383|12385|12383|12384.6|12382.6|272
1628792400000|2021-08-12 18:20:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.4|12383.4|307
1628792700000|2021-08-12 18:25:00|12385|12383|12385|12383|12385|12383|12385|12383|163
1628793000000|2021-08-12 18:30:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|958
1628793300000|2021-08-12 18:35:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1926
1628793600000|2021-08-12 18:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3072
1628793900000|2021-08-12 18:45:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|4390
1628794200000|2021-08-12 18:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2280
1628794500000|2021-08-12 18:55:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|2916
1628794800000|2021-08-12 19:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|761
1628795100000|2021-08-12 19:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1103
1628795400000|2021-08-12 19:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|609
1628795700000|2021-08-12 19:15:00|||||||||531
1628796000000|2021-08-12 19:20:00|||||||||820
1628796300000|2021-08-12 19:25:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|592
1628796600000|2021-08-12 19:30:00|||||||||1413
1628796900000|2021-08-12 19:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2674
1628797200000|2021-08-12 19:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1389
1628797500000|2021-08-12 19:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1493
1628797800000|2021-08-12 19:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1257
1628798100000|2021-08-12 19:55:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|2793
1628798400000|2021-08-12 20:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|3459
1628798700000|2021-08-12 20:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|723
1628799000000|2021-08-12 20:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|675
1628799300000|2021-08-12 20:15:00|||||||||70
1628799600000|2021-08-12 20:20:00|||||||||241
1628799900000|2021-08-12 20:25:00|||||||||484
1628800200000|2021-08-12 20:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1295
1628800500000|2021-08-12 20:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|774
1628800800000|2021-08-12 20:40:00|||||||||235
1628801100000|2021-08-12 20:45:00|||||||||533
1628801400000|2021-08-12 20:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1085
1628801700000|2021-08-12 20:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1222
1628805600000|2021-08-12 22:00:00|||||||||121
1628805900000|2021-08-12 22:05:00|||||||||15
1628806200000|2021-08-12 22:10:00|||||||||417
1628806500000|2021-08-12 22:15:00|||||||||10
1628806800000|2021-08-12 22:20:00|||||||||136
1628807400000|2021-08-12 22:30:00|||||||||45
1628807700000|2021-08-12 22:35:00|||||||||32
1628808000000|2021-08-12 22:40:00|||||||||10
1628808300000|2021-08-12 22:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|68
1628808600000|2021-08-12 22:50:00|12385|12383|12385|12383|12385|12383|12385|12383|125
1628808900000|2021-08-12 22:55:00|||||||||256
1628809200000|2021-08-12 23:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|345
1628809500000|2021-08-12 23:05:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|27
1628809800000|2021-08-12 23:10:00|||||||||206
1628810100000|2021-08-12 23:15:00|12384.6|12382.6|12384.6|12382.6|12385|12383|12384.6|12382.6|45
1628810400000|2021-08-12 23:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|10
1628810700000|2021-08-12 23:25:00|||||||||12
1628811000000|2021-08-12 23:30:00|||||||||4
1628811300000|2021-08-12 23:35:00|12385|12383|12385|12383|12385|12383|12385|12383|20
1628811600000|2021-08-12 23:40:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|124
1628811900000|2021-08-12 23:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|129
1628812200000|2021-08-12 23:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|28
1628812500000|2021-08-12 23:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|438
1628812800000|2021-08-13 00:00:00|||||||||160
1628813100000|2021-08-13 00:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|622
1628813400000|2021-08-13 00:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|340
1628813700000|2021-08-13 00:15:00|12381.9|12379.9|12381.9|12379.9|12382.3|12380.3|12381.1|12379.1|1390
1628814000000|2021-08-13 00:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|378
1628814300000|2021-08-13 00:25:00|||||||||7
1628814600000|2021-08-13 00:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|58
1628814900000|2021-08-13 00:35:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|116
1628815200000|2021-08-13 00:40:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|555
1628815500000|2021-08-13 00:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|370
1628815800000|2021-08-13 00:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|184
1628816100000|2021-08-13 00:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|179
1628816400000|2021-08-13 01:00:00|12385|12383|12385|12383|12385|12383|12385|12383|51
1628816700000|2021-08-13 01:05:00|||||||||99
1628817000000|2021-08-13 01:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|272
1628817300000|2021-08-13 01:15:00|||||||||169
1628817600000|2021-08-13 01:20:00|||||||||27
1628817900000|2021-08-13 01:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|199
1628818200000|2021-08-13 01:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|963
1628818500000|2021-08-13 01:35:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|99
1628818800000|2021-08-13 01:40:00|||||||||111
1628819100000|2021-08-13 01:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|569
1628819400000|2021-08-13 01:50:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|699
1628819700000|2021-08-13 01:55:00|||||||||227
1628820000000|2021-08-13 02:00:00|||||||||181
1628820300000|2021-08-13 02:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|188
1628820600000|2021-08-13 02:10:00|||||||||180
1628820900000|2021-08-13 02:15:00|||||||||13
1628821200000|2021-08-13 02:20:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|383
1628821500000|2021-08-13 02:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|72
1628821800000|2021-08-13 02:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|185
1628822100000|2021-08-13 02:35:00|||||||||15
1628822400000|2021-08-13 02:40:00|||||||||12
1628822700000|2021-08-13 02:45:00|||||||||15
1628823000000|2021-08-13 02:50:00|||||||||91
1628823300000|2021-08-13 02:55:00|12385|12383|12385|12383|12385|12383|12385|12383|144
1628823600000|2021-08-13 03:00:00|||||||||1
1628823900000|2021-08-13 03:05:00|||||||||75
1628824200000|2021-08-13 03:10:00|||||||||1
1628824500000|2021-08-13 03:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|88
1628824800000|2021-08-13 03:20:00|12385|12383|12385|12383|12385|12383|12385|12383|15
1628825100000|2021-08-13 03:25:00|||||||||94
1628825400000|2021-08-13 03:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|93
1628825700000|2021-08-13 03:35:00|||||||||51
1628826000000|2021-08-13 03:40:00|12385|12383|12385|12383|12385|12383|12385|12383|23
1628826300000|2021-08-13 03:45:00|||||||||1
1628826600000|2021-08-13 03:50:00|||||||||33
1628826900000|2021-08-13 03:55:00|||||||||4
1628827200000|2021-08-13 04:00:00|||||||||23
1628827500000|2021-08-13 04:05:00|||||||||9
1628827800000|2021-08-13 04:10:00|||||||||33
1628828100000|2021-08-13 04:15:00|||||||||2
1628828400000|2021-08-13 04:20:00|||||||||30
1628828700000|2021-08-13 04:25:00|||||||||109
1628829000000|2021-08-13 04:30:00|||||||||2
1628829300000|2021-08-13 04:35:00|||||||||49
1628829600000|2021-08-13 04:40:00|||||||||3
1628829900000|2021-08-13 04:45:00|||||||||41
1628830200000|2021-08-13 04:50:00|||||||||139
1628830500000|2021-08-13 04:55:00|||||||||114
1628830800000|2021-08-13 05:00:00|||||||||153
1628831100000|2021-08-13 05:05:00|||||||||32
1628831400000|2021-08-13 05:10:00|||||||||173
1628831700000|2021-08-13 05:15:00|||||||||127
1628832000000|2021-08-13 05:20:00|||||||||83
1628832300000|2021-08-13 05:25:00|||||||||132
1628832600000|2021-08-13 05:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|506
1628832900000|2021-08-13 05:35:00|||||||||3
1628833500000|2021-08-13 05:45:00|12385|12383|12385|12383|12385|12383|12385|12383|612
1628833800000|2021-08-13 05:50:00|||||||||559
1628834100000|2021-08-13 05:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|499
1628834400000|2021-08-13 06:00:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|759
1628834700000|2021-08-13 06:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|442
1628835000000|2021-08-13 06:10:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|329
1628835300000|2021-08-13 06:15:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|381
1628835600000|2021-08-13 06:20:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|990
1628835900000|2021-08-13 06:25:00|12387.7|12385.7|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1775
1628836200000|2021-08-13 06:30:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|906
1628836500000|2021-08-13 06:35:00|12387.7|12385.7|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|460
1628836800000|2021-08-13 06:40:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|653
1628837100000|2021-08-13 06:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|287
1628837400000|2021-08-13 06:50:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|523
1628837700000|2021-08-13 06:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|225
1628838000000|2021-08-13 07:00:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|843
1628838300000|2021-08-13 07:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|809
1628838600000|2021-08-13 07:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|518
1628838900000|2021-08-13 07:15:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|931
1628839200000|2021-08-13 07:20:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|963
1628839500000|2021-08-13 07:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1000
1628839800000|2021-08-13 07:30:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|537
1628840100000|2021-08-13 07:35:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|729
1628840400000|2021-08-13 07:40:00|||||||||75
1628840700000|2021-08-13 07:45:00|||||||||54
1628841000000|2021-08-13 07:50:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|564
1628841300000|2021-08-13 07:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|107
1628841600000|2021-08-13 08:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|897
1628841900000|2021-08-13 08:05:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2049
1628842200000|2021-08-13 08:10:00|12385.4|12383.4|12385.8|12383.8|12386.5|12384.5|12385|12383|1678
1628842500000|2021-08-13 08:15:00|12385|12383|12387.3|12385.3|12388.1|12386.1|12385|12383|720
1628842800000|2021-08-13 08:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|261
1628843100000|2021-08-13 08:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|204
1628843400000|2021-08-13 08:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|320
1628843700000|2021-08-13 08:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|392
1628844000000|2021-08-13 08:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|616
1628844300000|2021-08-13 08:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1203
1628844600000|2021-08-13 08:50:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1560
1628844900000|2021-08-13 08:55:00|12386.9|12384.9|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|823
1628845200000|2021-08-13 09:00:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|445
1628845500000|2021-08-13 09:05:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|178
1628845800000|2021-08-13 09:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|304
1628846100000|2021-08-13 09:15:00|||||||||105
1628846400000|2021-08-13 09:20:00|||||||||321
1628846700000|2021-08-13 09:25:00|||||||||138
1628847000000|2021-08-13 09:30:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|2026
1628847300000|2021-08-13 09:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1055
1628847600000|2021-08-13 09:40:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|581
1628847900000|2021-08-13 09:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|371
1628848200000|2021-08-13 09:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|384
1628848500000|2021-08-13 09:55:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|221
1628848800000|2021-08-13 10:00:00|12385|12383|12385|12383|12385|12383|12385|12383|44
1628849100000|2021-08-13 10:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|280
1628849400000|2021-08-13 10:10:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|121
1628849700000|2021-08-13 10:15:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|130
1628850000000|2021-08-13 10:20:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|162
1628850300000|2021-08-13 10:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|110
1628850600000|2021-08-13 10:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1927
1628850900000|2021-08-13 10:35:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|905
1628851200000|2021-08-13 10:40:00|||||||||52
1628851500000|2021-08-13 10:45:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|431
1628851800000|2021-08-13 10:50:00|||||||||13
1628852100000|2021-08-13 10:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|257
1628852400000|2021-08-13 11:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|133
1628852700000|2021-08-13 11:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|231
1628853000000|2021-08-13 11:10:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|314
1628853300000|2021-08-13 11:15:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|266
1628853600000|2021-08-13 11:20:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2647
1628853900000|2021-08-13 11:25:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12386.5|12384.5|981
1628854200000|2021-08-13 11:30:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2202
1628854500000|2021-08-13 11:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|59
1628854800000|2021-08-13 11:40:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|618
1628855100000|2021-08-13 11:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|251
1628855400000|2021-08-13 11:50:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|163
1628855700000|2021-08-13 11:55:00|||||||||81
1628856000000|2021-08-13 12:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2412
1628856300000|2021-08-13 12:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|880
1628856600000|2021-08-13 12:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|334
1628856900000|2021-08-13 12:15:00|12385|12383|12385|12383|12385.8|12383.8|12382.6|12380.6|2640
1628857200000|2021-08-13 12:20:00|12385.4|12383.4|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2772
1628857500000|2021-08-13 12:25:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|2526
1628857800000|2021-08-13 12:30:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1848
1628858100000|2021-08-13 12:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1142
1628858400000|2021-08-13 12:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1229
1628858700000|2021-08-13 12:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1353
1628859000000|2021-08-13 12:50:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1408
1628859300000|2021-08-13 12:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|1187
1628859600000|2021-08-13 13:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1628
1628859900000|2021-08-13 13:05:00|12384.6|12382.6|12384.2|12382.2|12385|12383|12384.2|12382.2|1610
1628860200000|2021-08-13 13:10:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|1194
1628860500000|2021-08-13 13:15:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1359
1628860800000|2021-08-13 13:20:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1375
1628861100000|2021-08-13 13:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1728
1628861400000|2021-08-13 13:30:00|12388.1|12386.1|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|3367
1628861700000|2021-08-13 13:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2299
1628862000000|2021-08-13 13:40:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1461
1628862300000|2021-08-13 13:45:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.7|12385.7|934
1628862600000|2021-08-13 13:50:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12389.7|12387.7|2060
1628862900000|2021-08-13 13:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1939
1628863200000|2021-08-13 14:00:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|7327
1628863500000|2021-08-13 14:05:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|6780
1628863800000|2021-08-13 14:10:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|7915
1628864100000|2021-08-13 14:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|4707
1628864400000|2021-08-13 14:20:00|12397.5|12395.5|12402.2|12400.2|12403|12401|12397.5|12395.5|6140
1628864700000|2021-08-13 14:25:00|12403|12401|12396.7|12394.7|12403.7|12401.7|12396.7|12394.7|6434
1628865000000|2021-08-13 14:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|4872
1628865300000|2021-08-13 14:35:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|4520
1628865600000|2021-08-13 14:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|2834
1628865900000|2021-08-13 14:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|4019
1628866200000|2021-08-13 14:50:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|3010
1628866500000|2021-08-13 14:55:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12399|12397|3620
1628866800000|2021-08-13 15:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|3400
1628867100000|2021-08-13 15:05:00|12401.4|12399.4|12399.8|12397.8|12402.2|12400.2|12399|12397|791
1628867400000|2021-08-13 15:10:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1534
1628867700000|2021-08-13 15:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2379
1628868000000|2021-08-13 15:20:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|639
1628868300000|2021-08-13 15:25:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|3007
1628868600000|2021-08-13 15:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1306
1628868900000|2021-08-13 15:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1533
1628869200000|2021-08-13 15:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|4711
1628869500000|2021-08-13 15:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1846
1628869800000|2021-08-13 15:50:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2149
1628870100000|2021-08-13 15:55:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1410
1628870400000|2021-08-13 16:00:00|||||||||266
1628870700000|2021-08-13 16:05:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1531
1628871000000|2021-08-13 16:10:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1607
1628871300000|2021-08-13 16:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1605
1628871600000|2021-08-13 16:20:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2118
1628871900000|2021-08-13 16:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1725
1628872200000|2021-08-13 16:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2378
1628872500000|2021-08-13 16:35:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|771
1628872800000|2021-08-13 16:40:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1630
1628873100000|2021-08-13 16:45:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|739
1628873400000|2021-08-13 16:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|705
1628873700000|2021-08-13 16:55:00|||||||||801
1628874000000|2021-08-13 17:00:00|||||||||48
1628874300000|2021-08-13 17:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|671
1628874600000|2021-08-13 17:10:00|||||||||1680
1628874900000|2021-08-13 17:15:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|153
1628875200000|2021-08-13 17:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|367
1628875500000|2021-08-13 17:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|348
1628875800000|2021-08-13 17:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|306
1628876100000|2021-08-13 17:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1600
1628876400000|2021-08-13 17:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|88
1628876700000|2021-08-13 17:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|121
1628877000000|2021-08-13 17:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|761
1628877300000|2021-08-13 17:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|324
1628877600000|2021-08-13 18:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|538
1628877900000|2021-08-13 18:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|2356
1628878200000|2021-08-13 18:10:00|||||||||71
1628878500000|2021-08-13 18:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|187
1628878800000|2021-08-13 18:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|945
1628879100000|2021-08-13 18:25:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|439
1628879400000|2021-08-13 18:30:00|||||||||546
1628879700000|2021-08-13 18:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1456
1628880000000|2021-08-13 18:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|571
1628880300000|2021-08-13 18:45:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|583
1628880600000|2021-08-13 18:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|810
1628880900000|2021-08-13 18:55:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|975
1628881200000|2021-08-13 19:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|605
1628881500000|2021-08-13 19:05:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1430
1628881800000|2021-08-13 19:10:00|||||||||733
1628882100000|2021-08-13 19:15:00|||||||||96
1628882400000|2021-08-13 19:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|104
1628882700000|2021-08-13 19:25:00|||||||||158
1628883000000|2021-08-13 19:30:00|12403|12401|12403|12401|12403|12401|12403|12401|355
1628883300000|2021-08-13 19:35:00|||||||||129
1628883600000|2021-08-13 19:40:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|612
1628883900000|2021-08-13 19:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|2737
1628884200000|2021-08-13 19:50:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|745
1628884500000|2021-08-13 19:55:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1391
1628884800000|2021-08-13 20:00:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2531
1628885100000|2021-08-13 20:05:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|307
1628885400000|2021-08-13 20:10:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|850
1628885700000|2021-08-13 20:15:00|||||||||1210
1628886000000|2021-08-13 20:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|2021
1628886300000|2021-08-13 20:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2435
1628886600000|2021-08-13 20:30:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1050
1628886900000|2021-08-13 20:35:00|||||||||676
1628887200000|2021-08-13 20:40:00|||||||||624
1628887500000|2021-08-13 20:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1779
1628887800000|2021-08-13 20:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1676
1628888100000|2021-08-13 20:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1433
1629064800000|2021-08-15 22:00:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|779
1629065100000|2021-08-15 22:05:00|12408.8|12406.8|12408.8|12406.8|12409.2|12407.2|12408.4|12406.4|232
1629065400000|2021-08-15 22:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.8|12406.8|14
1629066000000|2021-08-15 22:20:00|||||||||3
1629066300000|2021-08-15 22:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|631
1629066600000|2021-08-15 22:30:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|79
1629066900000|2021-08-15 22:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|90
1629067200000|2021-08-15 22:40:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|44
1629067500000|2021-08-15 22:45:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|85
1629067800000|2021-08-15 22:50:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|293
1629068100000|2021-08-15 22:55:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|91
1629068400000|2021-08-15 23:00:00|||||||||37
1629068700000|2021-08-15 23:05:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|189
1629069000000|2021-08-15 23:10:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|187
1629069300000|2021-08-15 23:15:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|135
1629069600000|2021-08-15 23:20:00|||||||||538
1629069900000|2021-08-15 23:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|228
1629070200000|2021-08-15 23:30:00|||||||||139
1629070500000|2021-08-15 23:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|542
1629070800000|2021-08-15 23:40:00|||||||||77
1629071100000|2021-08-15 23:45:00|||||||||388
1629071400000|2021-08-15 23:50:00|12408|12406|12407.6|12405.6|12408|12406|12407.6|12405.6|67
1629071700000|2021-08-15 23:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|299
1629072000000|2021-08-16 00:00:00|12407.6|12405.6|12409.2|12407.2|12410|12408|12407.3|12405.3|347
1629072300000|2021-08-16 00:05:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|302
1629072600000|2021-08-16 00:10:00|12409.6|12407.6|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|605
1629072900000|2021-08-16 00:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|847
1629073200000|2021-08-16 00:20:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|166
1629073500000|2021-08-16 00:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|160
1629073800000|2021-08-16 00:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|483
1629074100000|2021-08-16 00:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|130
1629074400000|2021-08-16 00:40:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|665
1629074700000|2021-08-16 00:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|236
1629075000000|2021-08-16 00:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|662
1629075300000|2021-08-16 00:55:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|342
1629075600000|2021-08-16 01:00:00|12410|12408|12410|12408|12410|12408|12410|12408|74
1629075900000|2021-08-16 01:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|302
1629076200000|2021-08-16 01:10:00|12409.6|12407.6|12410.8|12408.8|12411.5|12409.5|12409.6|12407.6|635
1629076500000|2021-08-16 01:15:00|12410|12408|12410|12408|12410|12408|12410|12408|563
1629076800000|2021-08-16 01:20:00|||||||||324
1629077100000|2021-08-16 01:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|174
1629077400000|2021-08-16 01:30:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|553
1629077700000|2021-08-16 01:35:00|12411.5|12409.5|12411.9|12409.9|12412.3|12410.3|12411.5|12409.5|191
1629078000000|2021-08-16 01:40:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|411
1629078300000|2021-08-16 01:45:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|122
1629078600000|2021-08-16 01:50:00|||||||||2
1629078900000|2021-08-16 01:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1229
1629079200000|2021-08-16 02:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|776
1629079500000|2021-08-16 02:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1240
1629079800000|2021-08-16 02:10:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1084
1629080100000|2021-08-16 02:15:00|||||||||220
1629080400000|2021-08-16 02:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1914
1629080700000|2021-08-16 02:25:00|12415.1|12413.1|12414.7|12412.7|12415.1|12413.1|12414.3|12412.3|686
1629081000000|2021-08-16 02:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|61
1629081300000|2021-08-16 02:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|480
1629081600000|2021-08-16 02:40:00|||||||||155
1629081900000|2021-08-16 02:45:00|||||||||91
1629082200000|2021-08-16 02:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1591
1629082500000|2021-08-16 02:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|290
1629082800000|2021-08-16 03:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|406
1629083100000|2021-08-16 03:05:00|||||||||257
1629083400000|2021-08-16 03:10:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1584
1629083700000|2021-08-16 03:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|1041
1629084000000|2021-08-16 03:20:00|||||||||27
1629084300000|2021-08-16 03:25:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1256
1629084600000|2021-08-16 03:30:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|1687
1629084900000|2021-08-16 03:35:00|||||||||18
1629085200000|2021-08-16 03:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|138
1629085500000|2021-08-16 03:45:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|836
1629085800000|2021-08-16 03:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|583
1629086100000|2021-08-16 03:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|111
1629086400000|2021-08-16 04:00:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|482
1629086700000|2021-08-16 04:05:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|450
1629087000000|2021-08-16 04:10:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|627
1629087300000|2021-08-16 04:15:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|222
1629087600000|2021-08-16 04:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|186
1629087900000|2021-08-16 04:25:00|||||||||26
1629088200000|2021-08-16 04:30:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|93
1629088500000|2021-08-16 04:35:00|||||||||63
1629088800000|2021-08-16 04:40:00|12420.5|12418.5|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|601
1629089100000|2021-08-16 04:45:00|||||||||58
1629089400000|2021-08-16 04:50:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|590
1629089700000|2021-08-16 04:55:00|||||||||5
1629090000000|2021-08-16 05:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|93
1629090300000|2021-08-16 05:05:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|66
1629090600000|2021-08-16 05:10:00|||||||||80
1629090900000|2021-08-16 05:15:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|82
1629091200000|2021-08-16 05:20:00|12419.8|12417.8|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|452
1629091500000|2021-08-16 05:25:00|||||||||727
1629091800000|2021-08-16 05:30:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|346
1629092100000|2021-08-16 05:35:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|297
1629092400000|2021-08-16 05:40:00|12419.8|12417.8|12419.4|12417.4|12419.8|12417.8|12419.4|12417.4|980
1629092700000|2021-08-16 05:45:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|143
1629093000000|2021-08-16 05:50:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|336
1629093300000|2021-08-16 05:55:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|250
1629093600000|2021-08-16 06:00:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|455
1629093900000|2021-08-16 06:05:00|12417.8|12415.8|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|840
1629094200000|2021-08-16 06:10:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|276
1629094500000|2021-08-16 06:15:00|12420.1|12418.1|12419|12417|12420.1|12418.1|12418.6|12416.6|549
1629094800000|2021-08-16 06:20:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|384
1629095100000|2021-08-16 06:25:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|791
1629095400000|2021-08-16 06:30:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|703
1629095700000|2021-08-16 06:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|378
1629096000000|2021-08-16 06:40:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1221
1629096300000|2021-08-16 06:45:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|317
1629096600000|2021-08-16 06:50:00|12419.4|12417.4|12421.7|12419.7|12422.5|12420.5|12419.4|12417.4|990
1629096900000|2021-08-16 06:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|797
1629097200000|2021-08-16 07:00:00|12419.4|12417.4|12420.9|12418.9|12421.7|12419.7|12418.6|12416.6|2574
1629097500000|2021-08-16 07:05:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|966
1629097800000|2021-08-16 07:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|354
1629098100000|2021-08-16 07:15:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|663
1629098400000|2021-08-16 07:20:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|951
1629098700000|2021-08-16 07:25:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12417|12415|741
1629099000000|2021-08-16 07:30:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|729
1629099300000|2021-08-16 07:35:00|12417.4|12415.4|12417|12415|12418.6|12416.6|12416.2|12414.2|1359
1629099600000|2021-08-16 07:40:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|1728
1629099900000|2021-08-16 07:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|371
1629100200000|2021-08-16 07:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|520
1629100500000|2021-08-16 07:55:00|12417|12415|12416.2|12414.2|12417|12415|12414.7|12412.7|1218
1629100800000|2021-08-16 08:00:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1651
1629101100000|2021-08-16 08:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1608
1629101400000|2021-08-16 08:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|222
1629101700000|2021-08-16 08:15:00|12415.5|12413.5|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|1594
1629102000000|2021-08-16 08:20:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|475
1629102300000|2021-08-16 08:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|974
1629102600000|2021-08-16 08:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|153
1629102900000|2021-08-16 08:35:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|372
1629103200000|2021-08-16 08:40:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|449
1629103500000|2021-08-16 08:45:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|553
1629103800000|2021-08-16 08:50:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|255
1629104100000|2021-08-16 08:55:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12413.9|12411.9|276
1629104400000|2021-08-16 09:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|378
1629104700000|2021-08-16 09:05:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|832
1629105000000|2021-08-16 09:10:00|12413.9|12411.9|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|1159
1629105300000|2021-08-16 09:15:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1453
1629105600000|2021-08-16 09:20:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|684
1629105900000|2021-08-16 09:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|623
1629106200000|2021-08-16 09:30:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12409.2|12407.2|3337
1629106500000|2021-08-16 09:35:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|2779
1629106800000|2021-08-16 09:40:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|407
1629107100000|2021-08-16 09:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|509
1629107400000|2021-08-16 09:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|247
1629107700000|2021-08-16 09:55:00|12410.8|12408.8|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|327
1629108000000|2021-08-16 10:00:00|12412.3|12410.3|12412.7|12410.7|12412.7|12410.7|12411.5|12409.5|198
1629108300000|2021-08-16 10:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|401
1629108600000|2021-08-16 10:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1654
1629108900000|2021-08-16 10:15:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|1070
1629109200000|2021-08-16 10:20:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1125
1629109500000|2021-08-16 10:25:00|12415.5|12413.5|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1123
1629109800000|2021-08-16 10:30:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|677
1629110100000|2021-08-16 10:35:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|308
1629110400000|2021-08-16 10:40:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1618
1629110700000|2021-08-16 10:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|782
1629111000000|2021-08-16 10:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|246
1629111300000|2021-08-16 10:55:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|231
1629111600000|2021-08-16 11:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|437
1629111900000|2021-08-16 11:05:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|1612
1629112200000|2021-08-16 11:10:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1088
1629112500000|2021-08-16 11:15:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2216
1629112800000|2021-08-16 11:20:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|313
1629113100000|2021-08-16 11:25:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|254
1629113400000|2021-08-16 11:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|1461
1629113700000|2021-08-16 11:35:00|12410|12408|12412.3|12410.3|12412.3|12410.3|12410|12408|1364
1629114000000|2021-08-16 11:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1071
1629114300000|2021-08-16 11:45:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|590
1629114600000|2021-08-16 11:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|454
1629114900000|2021-08-16 11:55:00|12411.2|12409.2|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|842
1629115200000|2021-08-16 12:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|4711
1629115500000|2021-08-16 12:05:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|2966
1629115800000|2021-08-16 12:10:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2669
1629116100000|2021-08-16 12:15:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|2571
1629116400000|2021-08-16 12:20:00|12412.3|12410.3|12410.8|12408.8|12413.9|12411.9|12410|12408|3851
1629116700000|2021-08-16 12:25:00|12411.2|12409.2|12410|12408|12411.5|12409.5|12409.2|12407.2|4561
1629117000000|2021-08-16 12:30:00|12410.8|12408.8|12413.1|12411.1|12413.9|12411.9|12409.2|12407.2|5119
1629117300000|2021-08-16 12:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|964
1629117600000|2021-08-16 12:40:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12412.3|12410.3|1417
1629117900000|2021-08-16 12:45:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1426
1629118200000|2021-08-16 12:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2167
1629118500000|2021-08-16 12:55:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|2142
1629118800000|2021-08-16 13:00:00|12414.7|12412.7|12418.6|12416.6|12418.6|12416.6|12414.7|12412.7|2546
1629119100000|2021-08-16 13:05:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|2664
1629119400000|2021-08-16 13:10:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1079
1629119700000|2021-08-16 13:15:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12417.8|12415.8|1934
1629120000000|2021-08-16 13:20:00|12419.4|12417.4|12422.5|12420.5|12423.3|12421.3|12418.6|12416.6|3184
1629120300000|2021-08-16 13:25:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|2269
1629120600000|2021-08-16 13:30:00|12419.4|12417.4|12422.5|12420.5|12423.3|12421.3|12418.6|12416.6|25160
1629120900000|2021-08-16 13:35:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12422.5|12420.5|8385
1629121200000|2021-08-16 13:40:00|12424.8|12422.8|12427.2|12425.2|12427.2|12425.2|12424|12422|6988
1629121500000|2021-08-16 13:45:00|12426.4|12424.4|12428|12426|12429.5|12427.5|12426.4|12424.4|7531
1629121800000|2021-08-16 13:50:00|12428.7|12426.7|12428.7|12426.7|12431.1|12429.1|12427.2|12425.2|6281
1629122100000|2021-08-16 13:55:00|12429.5|12427.5|12431.9|12429.9|12431.9|12429.9|12428.7|12426.7|5178
1629122400000|2021-08-16 14:00:00|12432.6|12430.6|12425.6|12423.6|12432.6|12430.6|12424.8|12422.8|8938
1629122700000|2021-08-16 14:05:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12423.3|12421.3|4573
1629123000000|2021-08-16 14:10:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|5416
1629123300000|2021-08-16 14:15:00|12425.6|12423.6|12428.7|12426.7|12428.7|12426.7|12425.6|12423.6|3889
1629123600000|2021-08-16 14:20:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12426.4|12424.4|4546
1629123900000|2021-08-16 14:25:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|3424
1629124200000|2021-08-16 14:30:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|6084
1629124500000|2021-08-16 14:35:00|12428|12426|12426.4|12424.4|12428|12426|12425.6|12423.6|1652
1629124800000|2021-08-16 14:40:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|5735
1629125100000|2021-08-16 14:45:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|1516
1629125400000|2021-08-16 14:50:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2206
1629125700000|2021-08-16 14:55:00|12428|12426|12425.6|12423.6|12428|12426|12425.6|12423.6|5225
1629126000000|2021-08-16 15:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12424|12422|5465
1629126300000|2021-08-16 15:05:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1470
1629126600000|2021-08-16 15:10:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|1374
1629126900000|2021-08-16 15:15:00|12424|12422|12421.7|12419.7|12424.8|12422.8|12421.7|12419.7|2204
1629127200000|2021-08-16 15:20:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1160
1629127500000|2021-08-16 15:25:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|669
1629127800000|2021-08-16 15:30:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1205
1629128100000|2021-08-16 15:35:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1322
1629128400000|2021-08-16 15:40:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|2506
1629128700000|2021-08-16 15:45:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|1355
1629129000000|2021-08-16 15:50:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|2342
1629129300000|2021-08-16 15:55:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1399
1629129600000|2021-08-16 16:00:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|978
1629129900000|2021-08-16 16:05:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|906
1629130200000|2021-08-16 16:10:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|668
1629130500000|2021-08-16 16:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|506
1629130800000|2021-08-16 16:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|659
1629131100000|2021-08-16 16:25:00|||||||||427
1629131400000|2021-08-16 16:30:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|371
1629131700000|2021-08-16 16:35:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|440
1629132000000|2021-08-16 16:40:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|301
1629132300000|2021-08-16 16:45:00|||||||||94
1629132600000|2021-08-16 16:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|399
1629132900000|2021-08-16 16:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|938
1629133200000|2021-08-16 17:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1018
1629133500000|2021-08-16 17:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|456
1629133800000|2021-08-16 17:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|442
1629134100000|2021-08-16 17:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|855
1629134400000|2021-08-16 17:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|326
1629134700000|2021-08-16 17:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|316
1629135000000|2021-08-16 17:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|912
1629135300000|2021-08-16 17:35:00|||||||||1361
1629135600000|2021-08-16 17:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|576
1629135900000|2021-08-16 17:45:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|2187
1629136200000|2021-08-16 17:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1504
1629136500000|2021-08-16 17:55:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|583
1629136800000|2021-08-16 18:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|520
1629137100000|2021-08-16 18:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|506
1629137400000|2021-08-16 18:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|823
1629137700000|2021-08-16 18:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1287
1629138000000|2021-08-16 18:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|490
1629138300000|2021-08-16 18:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|350
1629138600000|2021-08-16 18:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|926
1629138900000|2021-08-16 18:35:00|||||||||108
1629139200000|2021-08-16 18:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|397
1629139500000|2021-08-16 18:45:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|965
1629139800000|2021-08-16 18:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|4736
1629140100000|2021-08-16 18:55:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1970
1629140400000|2021-08-16 19:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1688
1629140700000|2021-08-16 19:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2383
1629141000000|2021-08-16 19:10:00|||||||||102
1629141300000|2021-08-16 19:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|195
1629141600000|2021-08-16 19:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|362
1629141900000|2021-08-16 19:25:00|||||||||110
1629142200000|2021-08-16 19:30:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|501
1629142500000|2021-08-16 19:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|270
1629142800000|2021-08-16 19:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1778
1629143100000|2021-08-16 19:45:00|||||||||1008
1629143400000|2021-08-16 19:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|498
1629143700000|2021-08-16 19:55:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2162
1629144000000|2021-08-16 20:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1437
1629144300000|2021-08-16 20:05:00|||||||||393
1629144600000|2021-08-16 20:10:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|824
1629144900000|2021-08-16 20:15:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|2071
1629145200000|2021-08-16 20:20:00|||||||||279
1629145500000|2021-08-16 20:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1429
1629145800000|2021-08-16 20:30:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|563
1629146100000|2021-08-16 20:35:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1021
1629146400000|2021-08-16 20:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1168
1629146700000|2021-08-16 20:45:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1203
1629147000000|2021-08-16 20:50:00|||||||||303
1629147300000|2021-08-16 20:55:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1741
1629151200000|2021-08-16 22:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|404
1629151500000|2021-08-16 22:05:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12415.1|12413.1|281
1629151800000|2021-08-16 22:10:00|||||||||250
1629152100000|2021-08-16 22:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|235
1629152400000|2021-08-16 22:20:00|||||||||202
1629152700000|2021-08-16 22:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|109
1629153000000|2021-08-16 22:30:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|150
1629153300000|2021-08-16 22:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|42
1629153600000|2021-08-16 22:40:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|269
1629153900000|2021-08-16 22:45:00|||||||||4
1629154200000|2021-08-16 22:50:00|12415.8|12413.8|12415.8|12413.8|12416.2|12414.2|12415.8|12413.8|202
1629154500000|2021-08-16 22:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.8|12413.8|12
1629154800000|2021-08-16 23:00:00|||||||||13
1629155100000|2021-08-16 23:05:00|||||||||158
1629155400000|2021-08-16 23:10:00|12416.6|12414.6|12416.2|12414.2|12417|12415|12416.2|12414.2|162
1629155700000|2021-08-16 23:15:00|||||||||23
1629156000000|2021-08-16 23:20:00|12417|12415|12417|12415|12417|12415|12417|12415|103
1629156300000|2021-08-16 23:25:00|||||||||24
1629156600000|2021-08-16 23:30:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|335
1629156900000|2021-08-16 23:35:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|67
1629157200000|2021-08-16 23:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|170
1629157500000|2021-08-16 23:45:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|344
1629157800000|2021-08-16 23:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|311
1629158100000|2021-08-16 23:55:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|89
1629158400000|2021-08-17 00:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|528
1629158700000|2021-08-17 00:05:00|12416.6|12414.6|12416.2|12414.2|12416.6|12414.6|12416.2|12414.2|32
1629159000000|2021-08-17 00:10:00|12417|12415|12417|12415|12417.8|12415.8|12416.2|12414.2|578
1629159300000|2021-08-17 00:15:00|12416.6|12414.6|12417.8|12415.8|12417.8|12415.8|12416.6|12414.6|564
1629159600000|2021-08-17 00:20:00|||||||||39
1629159900000|2021-08-17 00:25:00|12418.6|12416.6|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|746
1629160200000|2021-08-17 00:30:00|12419.8|12417.8|12418.6|12416.6|12419.8|12417.8|12418.6|12416.6|83
1629160500000|2021-08-17 00:35:00|12419|12417|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|93
1629160800000|2021-08-17 00:40:00|12419.4|12417.4|12419.4|12417.4|12419.8|12417.8|12417.8|12415.8|386
1629161100000|2021-08-17 00:45:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|7
1629161400000|2021-08-17 00:50:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|320
1629161700000|2021-08-17 00:55:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|314
1629162000000|2021-08-17 01:00:00|||||||||8
1629162300000|2021-08-17 01:05:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|274
1629162600000|2021-08-17 01:10:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|82
1629162900000|2021-08-17 01:15:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|156
1629163200000|2021-08-17 01:20:00|||||||||11
1629163500000|2021-08-17 01:25:00|12418.2|12416.2|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|111
1629163800000|2021-08-17 01:30:00|12419|12417|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|765
1629164100000|2021-08-17 01:35:00|||||||||9
1629164400000|2021-08-17 01:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|241
1629164700000|2021-08-17 01:45:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|120
1629165000000|2021-08-17 01:50:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|62
1629165300000|2021-08-17 01:55:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|65
1629165600000|2021-08-17 02:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|104
1629165900000|2021-08-17 02:05:00|||||||||32
1629166200000|2021-08-17 02:10:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|144
1629166500000|2021-08-17 02:15:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|110
1629166800000|2021-08-17 02:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|74
1629167100000|2021-08-17 02:25:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|90
1629167400000|2021-08-17 02:30:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|160
1629167700000|2021-08-17 02:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|156
1629168000000|2021-08-17 02:40:00|||||||||16
1629168300000|2021-08-17 02:45:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|267
1629168600000|2021-08-17 02:50:00|||||||||88
1629168900000|2021-08-17 02:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|81
1629169200000|2021-08-17 03:00:00|12420.5|12418.5|12420.1|12418.1|12420.5|12418.5|12419.4|12417.4|286
1629169500000|2021-08-17 03:05:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|325
1629169800000|2021-08-17 03:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|22
1629170100000|2021-08-17 03:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|126
1629170400000|2021-08-17 03:20:00|||||||||5
1629170700000|2021-08-17 03:25:00|||||||||5
1629171000000|2021-08-17 03:30:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|38
1629171300000|2021-08-17 03:35:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|109
1629171600000|2021-08-17 03:40:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|14
1629171900000|2021-08-17 03:45:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|531
1629172500000|2021-08-17 03:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|28
1629172800000|2021-08-17 04:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|106
1629173100000|2021-08-17 04:05:00|12420.1|12418.1|12420.5|12418.5|12420.9|12418.9|12420.1|12418.1|511
1629173400000|2021-08-17 04:10:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|78
1629173700000|2021-08-17 04:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|432
1629174000000|2021-08-17 04:20:00|||||||||94
1629174300000|2021-08-17 04:25:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|979
1629174600000|2021-08-17 04:30:00|||||||||26
1629174900000|2021-08-17 04:35:00|||||||||225
1629175200000|2021-08-17 04:40:00|||||||||12
1629175500000|2021-08-17 04:45:00|||||||||237
1629175800000|2021-08-17 04:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|23
1629176100000|2021-08-17 04:55:00|||||||||1
1629176400000|2021-08-17 05:00:00|||||||||82
1629176700000|2021-08-17 05:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|41
1629177000000|2021-08-17 05:10:00|||||||||215
1629177300000|2021-08-17 05:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|87
1629177600000|2021-08-17 05:20:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|287
1629177900000|2021-08-17 05:25:00|||||||||26
1629178200000|2021-08-17 05:30:00|||||||||7
1629178500000|2021-08-17 05:35:00|||||||||5
1629178800000|2021-08-17 05:40:00|||||||||43
1629179100000|2021-08-17 05:45:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|287
1629179400000|2021-08-17 05:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|391
1629179700000|2021-08-17 05:55:00|||||||||5
1629180000000|2021-08-17 06:00:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12423.3|12421.3|3271
1629180300000|2021-08-17 06:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|509
1629180600000|2021-08-17 06:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|862
1629180900000|2021-08-17 06:15:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|547
1629181200000|2021-08-17 06:20:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|239
1629181500000|2021-08-17 06:25:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|349
1629181800000|2021-08-17 06:30:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|693
1629182100000|2021-08-17 06:35:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|793
1629182400000|2021-08-17 06:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|2804
1629182700000|2021-08-17 06:45:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|1277
1629183000000|2021-08-17 06:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|664
1629183300000|2021-08-17 06:55:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|742
1629183600000|2021-08-17 07:00:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12427.2|12425.2|700
1629183900000|2021-08-17 07:05:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|747
1629184200000|2021-08-17 07:10:00|12431.1|12429.1|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|2296
1629184500000|2021-08-17 07:15:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12430.3|12428.3|2101
1629184800000|2021-08-17 07:20:00|12431.9|12429.9|12430.3|12428.3|12432.6|12430.6|12430.3|12428.3|1020
1629185100000|2021-08-17 07:25:00|12431.1|12429.1|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|2065
1629185400000|2021-08-17 07:30:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428|12426|806
1629185700000|2021-08-17 07:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|333
1629186000000|2021-08-17 07:40:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|1201
1629186300000|2021-08-17 07:45:00|12429.5|12427.5|12429.1|12427.1|12429.5|12427.5|12428.7|12426.7|468
1629186600000|2021-08-17 07:50:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|439
1629186900000|2021-08-17 07:55:00|12428.3|12426.3|12428|12426|12428.3|12426.3|12427.2|12425.2|723
1629187200000|2021-08-17 08:00:00|12427.6|12425.6|12427.2|12425.2|12428|12426|12426.4|12424.4|1150
1629187500000|2021-08-17 08:05:00|12428|12426|12428|12426|12428|12426|12428|12426|364
1629187800000|2021-08-17 08:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|574
1629188100000|2021-08-17 08:15:00|12428|12426|12428.7|12426.7|12429.1|12427.1|12428|12426|1082
1629188400000|2021-08-17 08:20:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1835
1629188700000|2021-08-17 08:25:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|671
1629189000000|2021-08-17 08:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|518
1629189300000|2021-08-17 08:35:00|||||||||163
1629189600000|2021-08-17 08:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|541
1629189900000|2021-08-17 08:45:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1175
1629190200000|2021-08-17 08:50:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|1454
1629190500000|2021-08-17 08:55:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|933
1629190800000|2021-08-17 09:00:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1056
1629191100000|2021-08-17 09:05:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1412
1629191400000|2021-08-17 09:10:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|104
1629191700000|2021-08-17 09:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|42
1629192000000|2021-08-17 09:20:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|960
1629192300000|2021-08-17 09:25:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|271
1629192600000|2021-08-17 09:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|343
1629192900000|2021-08-17 09:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|487
1629193200000|2021-08-17 09:40:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|443
1629193500000|2021-08-17 09:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|132
1629193800000|2021-08-17 09:50:00|||||||||33
1629194100000|2021-08-17 09:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|94
1629194400000|2021-08-17 10:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|765
1629194700000|2021-08-17 10:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|778
1629195000000|2021-08-17 10:10:00|12429.9|12427.9|12429.5|12427.5|12429.9|12427.9|12428.7|12426.7|1135
1629195300000|2021-08-17 10:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|752
1629195600000|2021-08-17 10:20:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|355
1629195900000|2021-08-17 10:25:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1171
1629196200000|2021-08-17 10:30:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|169
1629196500000|2021-08-17 10:35:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1425
1629196800000|2021-08-17 10:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|405
1629197100000|2021-08-17 10:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|368
1629197400000|2021-08-17 10:50:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1486
1629197700000|2021-08-17 10:55:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|723
1629198000000|2021-08-17 11:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|249
1629198300000|2021-08-17 11:05:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1193
1629198600000|2021-08-17 11:10:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|194
1629198900000|2021-08-17 11:15:00|12430.3|12428.3|12431.9|12429.9|12432.6|12430.6|12430.3|12428.3|860
1629199200000|2021-08-17 11:20:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|643
1629199500000|2021-08-17 11:25:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|761
1629199800000|2021-08-17 11:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|432
1629200100000|2021-08-17 11:35:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|487
1629200400000|2021-08-17 11:40:00|12432.3|12430.3|12432.6|12430.6|12432.6|12430.6|12431.9|12429.9|1797
1629200700000|2021-08-17 11:45:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|2205
1629201000000|2021-08-17 11:50:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|2478
1629201300000|2021-08-17 11:55:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|117
1629201600000|2021-08-17 12:00:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|552
1629201900000|2021-08-17 12:05:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2396
1629202200000|2021-08-17 12:10:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1525
1629202500000|2021-08-17 12:15:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|4245
1629202800000|2021-08-17 12:20:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|3076
1629203100000|2021-08-17 12:25:00|12431.1|12429.1|12433.4|12431.4|12433.4|12431.4|12431.1|12429.1|4741
1629203400000|2021-08-17 12:30:00|12431.9|12429.9|12421.7|12419.7|12434.2|12432.2|12421.7|12419.7|20775
1629203700000|2021-08-17 12:35:00|12422.5|12420.5|12426.4|12424.4|12426.4|12424.4|12421.7|12419.7|9521
1629204000000|2021-08-17 12:40:00|12425.6|12423.6|12419.4|12417.4|12425.6|12423.6|12418.6|12416.6|9255
1629204300000|2021-08-17 12:45:00|12420.1|12418.1|12421.7|12419.7|12422.5|12420.5|12419.4|12417.4|2635
1629204600000|2021-08-17 12:50:00|12420.9|12418.9|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|2660
1629204900000|2021-08-17 12:55:00|12420.1|12418.1|12418.6|12416.6|12420.9|12418.9|12417.8|12415.8|2943
1629205200000|2021-08-17 13:00:00|12419.4|12417.4|12417|12415|12419.4|12417.4|12417|12415|5353
1629205500000|2021-08-17 13:05:00|12417.8|12415.8|12417|12415|12419|12417|12417|12415|1651
1629205800000|2021-08-17 13:10:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12413.1|12411.1|5149
1629206100000|2021-08-17 13:15:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12410.8|12408.8|4761
1629206400000|2021-08-17 13:20:00|12413.1|12411.1|12410.8|12408.8|12413.9|12411.9|12408.4|12406.4|3872
1629206700000|2021-08-17 13:25:00|12410|12408|12413.9|12411.9|12413.9|12411.9|12410|12408|4130
1629207000000|2021-08-17 13:30:00|12414.7|12412.7|12416.2|12414.2|12417.8|12415.8|12414.7|12412.7|4233
1629207300000|2021-08-17 13:35:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|3868
1629207600000|2021-08-17 13:40:00|12414.7|12412.7|12416.2|12414.2|12417.8|12415.8|12414.3|12412.3|5521
1629207900000|2021-08-17 13:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1066
1629208200000|2021-08-17 13:50:00|12417|12415|12417|12415|12418.6|12416.6|12416.2|12414.2|3531
1629208500000|2021-08-17 13:55:00|12416.2|12414.2|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|3935
1629208800000|2021-08-17 14:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|3595
1629209100000|2021-08-17 14:05:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|1784
1629209400000|2021-08-17 14:10:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3232
1629209700000|2021-08-17 14:15:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2168
1629210000000|2021-08-17 14:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|3086
1629210300000|2021-08-17 14:25:00|12415.5|12413.5|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|1577
1629210600000|2021-08-17 14:30:00|12417|12415|12414.7|12412.7|12417.8|12415.8|12414.7|12412.7|3050
1629210900000|2021-08-17 14:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1648
1629211200000|2021-08-17 14:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1795
1629211500000|2021-08-17 14:45:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|3804
1629211800000|2021-08-17 14:50:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2827
1629212100000|2021-08-17 14:55:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2578
1629212400000|2021-08-17 15:00:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1299
1629212700000|2021-08-17 15:05:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1475
1629213000000|2021-08-17 15:10:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1310
1629213300000|2021-08-17 15:15:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|592
1629213600000|2021-08-17 15:20:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|2790
1629213900000|2021-08-17 15:25:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2127
1629214200000|2021-08-17 15:30:00|||||||||955
1629214500000|2021-08-17 15:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3684
1629214800000|2021-08-17 15:40:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1695
1629215100000|2021-08-17 15:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1966
1629215400000|2021-08-17 15:50:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.5|12411.5|1555
1629215700000|2021-08-17 15:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1316
1629216000000|2021-08-17 16:00:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|4065
1629216300000|2021-08-17 16:05:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1486
1629216600000|2021-08-17 16:10:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|2005
1629216900000|2021-08-17 16:15:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1037
1629217200000|2021-08-17 16:20:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1106
1629217500000|2021-08-17 16:25:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|248
1629217800000|2021-08-17 16:30:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|261
1629218100000|2021-08-17 16:35:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|516
1629218400000|2021-08-17 16:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1598
1629218700000|2021-08-17 16:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|1352
1629219000000|2021-08-17 16:50:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2230
1629219300000|2021-08-17 16:55:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|307
1629219600000|2021-08-17 17:00:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1739
1629219900000|2021-08-17 17:05:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|338
1629220200000|2021-08-17 17:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|358
1629220500000|2021-08-17 17:15:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|1345
1629220800000|2021-08-17 17:20:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|4706
1629221100000|2021-08-17 17:25:00|12424|12422|12421.7|12419.7|12424|12422|12421.7|12419.7|19965
1629221400000|2021-08-17 17:30:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|3167
1629221700000|2021-08-17 17:35:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2841
1629222000000|2021-08-17 17:40:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|1159
1629222300000|2021-08-17 17:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1030
1629222600000|2021-08-17 17:50:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|749
1629222900000|2021-08-17 17:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|780
1629223200000|2021-08-17 18:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1849
1629223500000|2021-08-17 18:05:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|2557
1629223800000|2021-08-17 18:10:00|12417|12415|12417|12415|12417|12415|12417|12415|1130
1629224100000|2021-08-17 18:15:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1774
1629224400000|2021-08-17 18:20:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1056
1629224700000|2021-08-17 18:25:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|1056
1629225000000|2021-08-17 18:30:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|863
1629225300000|2021-08-17 18:35:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|2734
1629225600000|2021-08-17 18:40:00|12416.6|12414.6|12417|12415|12417|12415|12416.2|12414.2|1369
1629225900000|2021-08-17 18:45:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|3735
1629226200000|2021-08-17 18:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|820
1629226500000|2021-08-17 18:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|5272
1629226800000|2021-08-17 19:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2700
1629227100000|2021-08-17 19:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1860
1629227400000|2021-08-17 19:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|943
1629227700000|2021-08-17 19:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1636
1629228000000|2021-08-17 19:20:00|||||||||714
1629228300000|2021-08-17 19:25:00|||||||||297
1629228600000|2021-08-17 19:30:00|||||||||309
1629228900000|2021-08-17 19:35:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|3143
1629229200000|2021-08-17 19:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1822
1629229500000|2021-08-17 19:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|624
1629229800000|2021-08-17 19:50:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|4221
1629230100000|2021-08-17 19:55:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|2422
1629230400000|2021-08-17 20:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2420
1629230700000|2021-08-17 20:05:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1011
1629231000000|2021-08-17 20:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1511
1629231300000|2021-08-17 20:15:00|||||||||917
1629231600000|2021-08-17 20:20:00|||||||||1557
1629231900000|2021-08-17 20:25:00|||||||||859
1629232200000|2021-08-17 20:30:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1129
1629232500000|2021-08-17 20:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|199
1629232800000|2021-08-17 20:40:00|||||||||210
1629233100000|2021-08-17 20:45:00|||||||||847
1629233400000|2021-08-17 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1207
1629233700000|2021-08-17 20:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1230
1629237600000|2021-08-17 22:00:00|||||||||206
1629237900000|2021-08-17 22:05:00|||||||||131
1629238200000|2021-08-17 22:10:00|||||||||6
1629238500000|2021-08-17 22:15:00|||||||||3
1629238800000|2021-08-17 22:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|203
1629239100000|2021-08-17 22:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|79
1629239400000|2021-08-17 22:30:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|178
1629239700000|2021-08-17 22:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|56
1629240000000|2021-08-17 22:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|33
1629240300000|2021-08-17 22:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|261
1629240600000|2021-08-17 22:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|65
1629240900000|2021-08-17 22:55:00|||||||||11
1629241200000|2021-08-17 23:00:00|||||||||8
1629241500000|2021-08-17 23:05:00|||||||||14
1629241800000|2021-08-17 23:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|65
1629242100000|2021-08-17 23:15:00|||||||||10
1629242400000|2021-08-17 23:20:00|||||||||8
1629242700000|2021-08-17 23:25:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|320
1629243000000|2021-08-17 23:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|348
1629243300000|2021-08-17 23:35:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|37
1629243600000|2021-08-17 23:40:00|||||||||8
1629243900000|2021-08-17 23:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|189
1629244200000|2021-08-17 23:50:00|||||||||7
1629244500000|2021-08-17 23:55:00|||||||||139
1629244800000|2021-08-18 00:00:00|12414.7|12412.7|12413.5|12411.5|12414.7|12412.7|12412.3|12410.3|384
1629245100000|2021-08-18 00:05:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|244
1629245400000|2021-08-18 00:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|401
1629245700000|2021-08-18 00:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|316
1629246000000|2021-08-18 00:20:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|472
1629246300000|2021-08-18 00:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|244
1629246600000|2021-08-18 00:30:00|||||||||62
1629246900000|2021-08-18 00:35:00|||||||||67
1629247200000|2021-08-18 00:40:00|12415.1|12413.1|12414.7|12412.7|12415.1|12413.1|12414.7|12412.7|640
1629247500000|2021-08-18 00:45:00|||||||||4
1629247800000|2021-08-18 00:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|191
1629248100000|2021-08-18 00:55:00|||||||||21
1629248400000|2021-08-18 01:00:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|290
1629248700000|2021-08-18 01:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|321
1629249000000|2021-08-18 01:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|524
1629249300000|2021-08-18 01:15:00|12413.5|12411.5|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|260
1629249600000|2021-08-18 01:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|550
1629249900000|2021-08-18 01:25:00|||||||||48
1629250200000|2021-08-18 01:30:00|||||||||56
1629250500000|2021-08-18 01:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|131
1629250800000|2021-08-18 01:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|135
1629251100000|2021-08-18 01:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|72
1629251400000|2021-08-18 01:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|283
1629251700000|2021-08-18 01:55:00|||||||||11
1629252000000|2021-08-18 02:00:00|12413.9|12411.9|12412.3|12410.3|12416.2|12414.2|12412.3|12410.3|2433
1629252300000|2021-08-18 02:05:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|312
1629252600000|2021-08-18 02:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|136
1629252900000|2021-08-18 02:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|885
1629253200000|2021-08-18 02:20:00|12410|12408|12410|12408|12411.5|12409.5|12410|12408|803
1629253500000|2021-08-18 02:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|172
1629253800000|2021-08-18 02:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|174
1629254100000|2021-08-18 02:35:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|101
1629254400000|2021-08-18 02:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|893
1629254700000|2021-08-18 02:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|159
1629255000000|2021-08-18 02:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|67
1629255300000|2021-08-18 02:55:00|||||||||306
1629255600000|2021-08-18 03:00:00|||||||||8
1629255900000|2021-08-18 03:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|366
1629256200000|2021-08-18 03:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|21
1629256500000|2021-08-18 03:15:00|||||||||33
1629256800000|2021-08-18 03:20:00|||||||||9
1629257100000|2021-08-18 03:25:00|||||||||209
1629257400000|2021-08-18 03:30:00|||||||||115
1629257700000|2021-08-18 03:35:00|||||||||66
1629258000000|2021-08-18 03:40:00|||||||||6
1629258300000|2021-08-18 03:45:00|12410|12408|12410|12408|12410|12408|12410|12408|700
1629258600000|2021-08-18 03:50:00|||||||||139
1629258900000|2021-08-18 03:55:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|771
1629259200000|2021-08-18 04:00:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|296
1629259500000|2021-08-18 04:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|508
1629259800000|2021-08-18 04:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|574
1629260100000|2021-08-18 04:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|417
1629260400000|2021-08-18 04:20:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|59
1629260700000|2021-08-18 04:25:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|258
1629261000000|2021-08-18 04:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|31
1629261300000|2021-08-18 04:35:00|||||||||64
1629261600000|2021-08-18 04:40:00|||||||||3
1629261900000|2021-08-18 04:45:00|||||||||5
1629262200000|2021-08-18 04:50:00|||||||||6
1629262500000|2021-08-18 04:55:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|214
1629262800000|2021-08-18 05:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|144
1629263100000|2021-08-18 05:05:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|218
1629263400000|2021-08-18 05:10:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|197
1629263700000|2021-08-18 05:15:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|361
1629264000000|2021-08-18 05:20:00|||||||||39
1629264300000|2021-08-18 05:25:00|||||||||323
1629264600000|2021-08-18 05:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|460
1629264900000|2021-08-18 05:35:00|12406.5|12404.5|12406.1|12404.1|12406.5|12404.5|12406.1|12404.1|107
1629265200000|2021-08-18 05:40:00|12406.5|12404.5|12406.9|12404.9|12406.9|12404.9|12406.5|12404.5|510
1629265500000|2021-08-18 05:45:00|12407.3|12405.3|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|175
1629265800000|2021-08-18 05:50:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|421
1629266100000|2021-08-18 05:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|478
1629266400000|2021-08-18 06:00:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12406.9|12404.9|1099
1629266700000|2021-08-18 06:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|382
1629267000000|2021-08-18 06:10:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|492
1629267300000|2021-08-18 06:15:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|136
1629267600000|2021-08-18 06:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|919
1629267900000|2021-08-18 06:25:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|257
1629268200000|2021-08-18 06:30:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|470
1629268500000|2021-08-18 06:35:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|460
1629268800000|2021-08-18 06:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|64
1629269100000|2021-08-18 06:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|150
1629269400000|2021-08-18 06:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|107
1629269700000|2021-08-18 06:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|519
1629270000000|2021-08-18 07:00:00|12410.8|12408.8|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|483
1629270300000|2021-08-18 07:05:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|503
1629270600000|2021-08-18 07:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|697
1629270900000|2021-08-18 07:15:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|423
1629271200000|2021-08-18 07:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|556
1629271500000|2021-08-18 07:25:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|863
1629271800000|2021-08-18 07:30:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|266
1629272100000|2021-08-18 07:35:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|573
1629272400000|2021-08-18 07:40:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|493
1629272700000|2021-08-18 07:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|278
1629273000000|2021-08-18 07:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|569
1629273300000|2021-08-18 07:55:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|885
1629273600000|2021-08-18 08:00:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12410.4|12408.4|1452
1629273900000|2021-08-18 08:05:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1067
1629274200000|2021-08-18 08:10:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|838
1629274500000|2021-08-18 08:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|756
1629274800000|2021-08-18 08:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|115
1629275100000|2021-08-18 08:25:00|12412.3|12410.3|12412.7|12410.7|12413.1|12411.1|12412.3|12410.3|551
1629275400000|2021-08-18 08:30:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|469
1629275700000|2021-08-18 08:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|836
1629276000000|2021-08-18 08:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|429
1629276300000|2021-08-18 08:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|313
1629276600000|2021-08-18 08:50:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|139
1629276900000|2021-08-18 08:55:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|709
1629277200000|2021-08-18 09:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|779
1629277500000|2021-08-18 09:05:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1904
1629277800000|2021-08-18 09:10:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|457
1629278100000|2021-08-18 09:15:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|462
1629278400000|2021-08-18 09:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|373
1629278700000|2021-08-18 09:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|144
1629279000000|2021-08-18 09:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|703
1629279300000|2021-08-18 09:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|287
1629279600000|2021-08-18 09:40:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|370
1629279900000|2021-08-18 09:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|175
1629280200000|2021-08-18 09:50:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|781
1629280500000|2021-08-18 09:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|462
1629280800000|2021-08-18 10:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|277
1629281100000|2021-08-18 10:05:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|525
1629281400000|2021-08-18 10:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|246
1629281700000|2021-08-18 10:15:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|757
1629282000000|2021-08-18 10:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|481
1629282300000|2021-08-18 10:25:00|||||||||354
1629282600000|2021-08-18 10:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|220
1629282900000|2021-08-18 10:35:00|||||||||75
1629283200000|2021-08-18 10:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|518
1629283500000|2021-08-18 10:45:00|12411.5|12409.5|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|677
1629283800000|2021-08-18 10:50:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|344
1629284100000|2021-08-18 10:55:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12407.6|12405.6|2236
1629284400000|2021-08-18 11:00:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|1313
1629284700000|2021-08-18 11:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|501
1629285000000|2021-08-18 11:10:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2073
1629285300000|2021-08-18 11:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|697
1629285600000|2021-08-18 11:20:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|947
1629285900000|2021-08-18 11:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|199
1629286200000|2021-08-18 11:30:00|12410|12408|12410|12408|12410.4|12408.4|12409.2|12407.2|698
1629286500000|2021-08-18 11:35:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|392
1629286800000|2021-08-18 11:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|807
1629287100000|2021-08-18 11:45:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1088
1629287400000|2021-08-18 11:50:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|946
1629287700000|2021-08-18 11:55:00|12410|12408|12410|12408|12410|12408|12410|12408|321
1629288000000|2021-08-18 12:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|4545
1629288300000|2021-08-18 12:05:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|3070
1629288600000|2021-08-18 12:10:00|12410.8|12408.8|12412.3|12410.3|12413.1|12411.1|12410|12408|1838
1629288900000|2021-08-18 12:15:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|2603
1629289200000|2021-08-18 12:20:00|12412.3|12410.3|12413.9|12411.9|12416.2|12414.2|12412.3|12410.3|4061
1629289500000|2021-08-18 12:25:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|7144
1629289800000|2021-08-18 12:30:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410|12408|6560
1629290100000|2021-08-18 12:35:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2045
1629290400000|2021-08-18 12:40:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12409.2|12407.2|2566
1629290700000|2021-08-18 12:45:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|1259
1629291000000|2021-08-18 12:50:00|12410|12408|12410|12408|12411.5|12409.5|12410|12408|2378
1629291300000|2021-08-18 12:55:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|345
1629291600000|2021-08-18 13:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1347
1629291900000|2021-08-18 13:05:00|12411.2|12409.2|12410|12408|12411.5|12409.5|12410|12408|538
1629292200000|2021-08-18 13:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1683
1629292500000|2021-08-18 13:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|2449
1629292800000|2021-08-18 13:20:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12410|12408|2439
1629293100000|2021-08-18 13:25:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2252
1629293400000|2021-08-18 13:30:00|12413.1|12411.1|12413.1|12411.1|12415.5|12413.5|12412.3|12410.3|4359
1629293700000|2021-08-18 13:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|2966
1629294000000|2021-08-18 13:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1648
1629294300000|2021-08-18 13:45:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|3147
1629294600000|2021-08-18 13:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2771
1629294900000|2021-08-18 13:55:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2203
1629295200000|2021-08-18 14:00:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|6276
1629295500000|2021-08-18 14:05:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|3613
1629295800000|2021-08-18 14:10:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|3299
1629296100000|2021-08-18 14:15:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1125
1629296400000|2021-08-18 14:20:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|6632
1629296700000|2021-08-18 14:25:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.1|12411.1|5051
1629297000000|2021-08-18 14:30:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|6290
1629297300000|2021-08-18 14:35:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|3288
1629297600000|2021-08-18 14:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|624
1629297900000|2021-08-18 14:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2078
1629298200000|2021-08-18 14:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2799
1629298500000|2021-08-18 14:55:00|||||||||2331
1629298800000|2021-08-18 15:00:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|1522
1629299100000|2021-08-18 15:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|1357
1629299400000|2021-08-18 15:10:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2955
1629299700000|2021-08-18 15:15:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1236
1629300000000|2021-08-18 15:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|1489
1629300300000|2021-08-18 15:25:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|2320
1629300600000|2021-08-18 15:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|3828
1629300900000|2021-08-18 15:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1220
1629301200000|2021-08-18 15:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1136
1629301500000|2021-08-18 15:45:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|5596
1629301800000|2021-08-18 15:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|3232
1629302100000|2021-08-18 15:55:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12409.2|12407.2|4315
1629302400000|2021-08-18 16:00:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|2599
1629302700000|2021-08-18 16:05:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|3248
1629303000000|2021-08-18 16:10:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|7288
1629303300000|2021-08-18 16:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|3735
1629303600000|2021-08-18 16:20:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|4273
1629303900000|2021-08-18 16:25:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1849
1629304200000|2021-08-18 16:30:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1868
1629304500000|2021-08-18 16:35:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|628
1629304800000|2021-08-18 16:40:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|1551
1629305100000|2021-08-18 16:45:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|760
1629305400000|2021-08-18 16:50:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|3310
1629305700000|2021-08-18 16:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|3042
1629306000000|2021-08-18 17:00:00|12401.4|12399.4|12403|12401|12404.5|12402.5|12401.4|12399.4|2449
1629306300000|2021-08-18 17:05:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|2113
1629306600000|2021-08-18 17:10:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|5002
1629306900000|2021-08-18 17:15:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|2193
1629307200000|2021-08-18 17:20:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|2937
1629307500000|2021-08-18 17:25:00|12397.5|12395.5|12394.4|12392.4|12397.5|12395.5|12394.4|12392.4|6640
1629307800000|2021-08-18 17:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|4993
1629308100000|2021-08-18 17:35:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1262
1629308400000|2021-08-18 17:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|832
1629308700000|2021-08-18 17:45:00|||||||||891
1629309000000|2021-08-18 17:50:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|2751
1629309300000|2021-08-18 17:55:00|12397.9|12395.9|12395.1|12393.1|12398.3|12396.3|12394.4|12392.4|2515
1629309600000|2021-08-18 18:00:00|12394.8|12392.8|12405.3|12403.3|12406.1|12404.1|12394.4|12392.4|8684
1629309900000|2021-08-18 18:05:00|12406.1|12404.1|12405.3|12403.3|12411.5|12409.5|12402.2|12400.2|10698
1629310200000|2021-08-18 18:10:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12401.4|12399.4|5785
1629310500000|2021-08-18 18:15:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403|12401|2218
1629310800000|2021-08-18 18:20:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12403|12401|5237
1629311100000|2021-08-18 18:25:00|12409.2|12407.2|12412.3|12410.3|12412.3|12410.3|12409.2|12407.2|2367
1629311400000|2021-08-18 18:30:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|4777
1629311700000|2021-08-18 18:35:00|12412.3|12410.3|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|3377
1629312000000|2021-08-18 18:40:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2212
1629312300000|2021-08-18 18:45:00|12410|12408|12409.2|12407.2|12410|12408|12408.4|12406.4|3167
1629312600000|2021-08-18 18:50:00|12408.4|12406.4|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|4881
1629312900000|2021-08-18 18:55:00|12410|12408|12409.2|12407.2|12410|12408|12407.6|12405.6|3469
1629313200000|2021-08-18 19:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|3930
1629313500000|2021-08-18 19:05:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1679
1629313800000|2021-08-18 19:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410|12408|2096
1629314100000|2021-08-18 19:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1373
1629314400000|2021-08-18 19:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1048
1629314700000|2021-08-18 19:25:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|714
1629315000000|2021-08-18 19:30:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2411
1629315300000|2021-08-18 19:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1349
1629315600000|2021-08-18 19:40:00|12407.6|12405.6|12406.1|12404.1|12408.4|12406.4|12406.1|12404.1|3634
1629315900000|2021-08-18 19:45:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|2867
1629316200000|2021-08-18 19:50:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|4132
1629316500000|2021-08-18 19:55:00|12406.1|12404.1|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|2839
1629316800000|2021-08-18 20:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|2463
1629317100000|2021-08-18 20:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|3255
1629317400000|2021-08-18 20:10:00|12408.4|12406.4|12410|12408|12410|12408|12407.6|12405.6|1886
1629317700000|2021-08-18 20:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|578
1629318000000|2021-08-18 20:20:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|3158
1629318300000|2021-08-18 20:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1529
1629318600000|2021-08-18 20:30:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1098
1629318900000|2021-08-18 20:35:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1216
1629319200000|2021-08-18 20:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1572
1629319500000|2021-08-18 20:45:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1499
1629319800000|2021-08-18 20:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1436
1629320100000|2021-08-18 20:55:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|474
1629324000000|2021-08-18 22:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|498
1629324300000|2021-08-18 22:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|370
1629324600000|2021-08-18 22:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|139
1629324900000|2021-08-18 22:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|51
1629325200000|2021-08-18 22:20:00|12409.2|12407.2|12409.6|12407.6|12410|12408|12409.2|12407.2|117
1629325500000|2021-08-18 22:25:00|12410|12408|12410|12408|12410|12408|12410|12408|1
1629325800000|2021-08-18 22:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|183
1629326100000|2021-08-18 22:35:00|||||||||22
1629326400000|2021-08-18 22:40:00|||||||||1
1629326700000|2021-08-18 22:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|287
1629327000000|2021-08-18 22:50:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|147
1629327300000|2021-08-18 22:55:00|12410|12408|12410|12408|12410|12408|12410|12408|65
1629327600000|2021-08-18 23:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|69
1629327900000|2021-08-18 23:05:00|||||||||31
1629328500000|2021-08-18 23:15:00|12410|12408|12410|12408|12410|12408|12410|12408|77
1629328800000|2021-08-18 23:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|181
1629329100000|2021-08-18 23:25:00|||||||||53
1629329400000|2021-08-18 23:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|310
1629329700000|2021-08-18 23:35:00|12410|12408|12410|12408|12410|12408|12410|12408|17
1629330000000|2021-08-18 23:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|685
1629330300000|2021-08-18 23:45:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|37
1629330600000|2021-08-18 23:50:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|125
1629331200000|2021-08-19 00:00:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|277
1629331500000|2021-08-19 00:05:00|12409.2|12407.2|12408.8|12406.8|12409.2|12407.2|12408.4|12406.4|121
1629331800000|2021-08-19 00:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|340
1629332100000|2021-08-19 00:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|10
1629332400000|2021-08-19 00:20:00|||||||||3
1629332700000|2021-08-19 00:25:00|12410|12408|12410|12408|12410|12408|12410|12408|33
1629333000000|2021-08-19 00:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|53
1629333300000|2021-08-19 00:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|84
1629333600000|2021-08-19 00:40:00|||||||||157
1629333900000|2021-08-19 00:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|621
1629334200000|2021-08-19 00:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|114
1629334500000|2021-08-19 00:55:00|||||||||2
1629334800000|2021-08-19 01:00:00|12411.5|12409.5|12408.4|12406.4|12412.3|12410.3|12407.6|12405.6|1195
1629335100000|2021-08-19 01:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|158
1629335400000|2021-08-19 01:10:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|672
1629335700000|2021-08-19 01:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|178
1629336000000|2021-08-19 01:20:00|||||||||41
1629336300000|2021-08-19 01:25:00|||||||||8
1629336600000|2021-08-19 01:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|640
1629336900000|2021-08-19 01:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|859
1629337200000|2021-08-19 01:40:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|160
1629337500000|2021-08-19 01:45:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|57
1629337800000|2021-08-19 01:50:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|108
1629338100000|2021-08-19 01:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|66
1629338400000|2021-08-19 02:00:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|877
1629338700000|2021-08-19 02:05:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|348
1629339000000|2021-08-19 02:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|193
1629339300000|2021-08-19 02:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|198
1629339600000|2021-08-19 02:20:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|200
1629339900000|2021-08-19 02:25:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|548
1629340200000|2021-08-19 02:30:00|||||||||10
1629340500000|2021-08-19 02:35:00|||||||||5
1629340800000|2021-08-19 02:40:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|422
1629341100000|2021-08-19 02:45:00|||||||||28
1629341400000|2021-08-19 02:50:00|||||||||55
1629341700000|2021-08-19 02:55:00|||||||||3
1629342000000|2021-08-19 03:00:00|||||||||1
1629342300000|2021-08-19 03:05:00|||||||||24
1629342600000|2021-08-19 03:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|235
1629342900000|2021-08-19 03:15:00|12409.2|12407.2|12409.6|12407.6|12410|12408|12409.2|12407.2|143
1629343200000|2021-08-19 03:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|15
1629343500000|2021-08-19 03:25:00|||||||||26
1629343800000|2021-08-19 03:30:00|||||||||102
1629344100000|2021-08-19 03:35:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|182
1629344400000|2021-08-19 03:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|936
1629344700000|2021-08-19 03:45:00|||||||||33
1629345000000|2021-08-19 03:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|428
1629345300000|2021-08-19 03:55:00|||||||||148
1629345600000|2021-08-19 04:00:00|||||||||151
1629345900000|2021-08-19 04:05:00|||||||||155
1629346200000|2021-08-19 04:10:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|520
1629346500000|2021-08-19 04:15:00|12410.8|12408.8|12410.8|12408.8|12411.2|12409.2|12410.8|12408.8|35
1629346800000|2021-08-19 04:20:00|||||||||446
1629347100000|2021-08-19 04:25:00|||||||||32
1629347400000|2021-08-19 04:30:00|||||||||233
1629347700000|2021-08-19 04:35:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|438
1629348000000|2021-08-19 04:40:00|||||||||418
1629348300000|2021-08-19 04:45:00|||||||||12
1629348600000|2021-08-19 04:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|51
1629348900000|2021-08-19 04:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|143
1629349200000|2021-08-19 05:00:00|||||||||267
1629349500000|2021-08-19 05:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|46
1629349800000|2021-08-19 05:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|164
1629350100000|2021-08-19 05:15:00|||||||||101
1629350400000|2021-08-19 05:20:00|12411.9|12409.9|12411.5|12409.5|12411.9|12409.9|12411.5|12409.5|143
1629350700000|2021-08-19 05:25:00|||||||||42
1629351000000|2021-08-19 05:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|217
1629351300000|2021-08-19 05:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|123
1629351600000|2021-08-19 05:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|162
1629351900000|2021-08-19 05:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|394
1629352200000|2021-08-19 05:50:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|434
1629352500000|2021-08-19 05:55:00|12415.5|12413.5|12415.5|12413.5|12415.8|12413.8|12414.7|12412.7|1024
1629352800000|2021-08-19 06:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1013
1629353100000|2021-08-19 06:05:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|862
1629353400000|2021-08-19 06:10:00|12415.8|12413.8|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1759
1629353700000|2021-08-19 06:15:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|456
1629354000000|2021-08-19 06:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|342
1629354300000|2021-08-19 06:25:00|12416.6|12414.6|12419.4|12417.4|12419.4|12417.4|12416.6|12414.6|5638
1629354600000|2021-08-19 06:30:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2747
1629354900000|2021-08-19 06:35:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1197
1629355200000|2021-08-19 06:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|606
1629355500000|2021-08-19 06:45:00|12419|12417|12420.1|12418.1|12420.5|12418.5|12418.6|12416.6|1852
1629355800000|2021-08-19 06:50:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|680
1629356100000|2021-08-19 06:55:00|12419.8|12417.8|12422.5|12420.5|12422.5|12420.5|12419.8|12417.8|965
1629356400000|2021-08-19 07:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|1753
1629356700000|2021-08-19 07:05:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|1211
1629357000000|2021-08-19 07:10:00|12423.3|12421.3|12421.7|12419.7|12424|12422|12420.9|12418.9|3454
1629357300000|2021-08-19 07:15:00|12422.5|12420.5|12422.5|12420.5|12424|12422|12421.7|12419.7|954
1629357600000|2021-08-19 07:20:00|12421.7|12419.7|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|908
1629357900000|2021-08-19 07:25:00|12420.9|12418.9|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|1727
1629358200000|2021-08-19 07:30:00|12419.4|12417.4|12421.7|12419.7|12422.5|12420.5|12419.4|12417.4|1566
1629358500000|2021-08-19 07:35:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|2855
1629358800000|2021-08-19 07:40:00|12420.9|12418.9|12420.9|12418.9|12423.3|12421.3|12420.9|12418.9|1246
1629359100000|2021-08-19 07:45:00|12421.7|12419.7|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|1630
1629359400000|2021-08-19 07:50:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|791
1629359700000|2021-08-19 07:55:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|676
1629360000000|2021-08-19 08:00:00|12419.8|12417.8|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|610
1629360300000|2021-08-19 08:05:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|650
1629360600000|2021-08-19 08:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|456
1629360900000|2021-08-19 08:15:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|478
1629361200000|2021-08-19 08:20:00|12420.9|12418.9|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|3735
1629361500000|2021-08-19 08:25:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1805
1629361800000|2021-08-19 08:30:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12423.3|12421.3|3394
1629362100000|2021-08-19 08:35:00|12424.8|12422.8|12424|12422|12426.4|12424.4|12424|12422|2205
1629362400000|2021-08-19 08:40:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|1105
1629362700000|2021-08-19 08:45:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|725
1629363000000|2021-08-19 08:50:00|||||||||101
1629363300000|2021-08-19 08:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|411
1629363600000|2021-08-19 09:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|804
1629363900000|2021-08-19 09:05:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|732
1629364200000|2021-08-19 09:10:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|1301
1629364500000|2021-08-19 09:15:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|1534
1629364800000|2021-08-19 09:20:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1752
1629365100000|2021-08-19 09:25:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|740
1629365400000|2021-08-19 09:30:00|12424|12422|12421.7|12419.7|12424|12422|12420.9|12418.9|1128
1629365700000|2021-08-19 09:35:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|600
1629366000000|2021-08-19 09:40:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|998
1629366300000|2021-08-19 09:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|901
1629366600000|2021-08-19 09:50:00|12422.9|12420.9|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|725
1629366900000|2021-08-19 09:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1348
1629367200000|2021-08-19 10:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|508
1629367500000|2021-08-19 10:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|590
1629367800000|2021-08-19 10:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|228
1629368100000|2021-08-19 10:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|305
1629368400000|2021-08-19 10:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|669
1629368700000|2021-08-19 10:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1610
1629369000000|2021-08-19 10:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|1850
1629369300000|2021-08-19 10:35:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|435
1629369600000|2021-08-19 10:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|545
1629369900000|2021-08-19 10:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|660
1629370200000|2021-08-19 10:50:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12422.5|12420.5|3138
1629370500000|2021-08-19 10:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|401
1629370800000|2021-08-19 11:00:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|487
1629371100000|2021-08-19 11:05:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|1481
1629371400000|2021-08-19 11:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|402
1629371700000|2021-08-19 11:15:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|926
1629372000000|2021-08-19 11:20:00|12424.4|12422.4|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|909
1629372300000|2021-08-19 11:25:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|640
1629372600000|2021-08-19 11:30:00|12422.9|12420.9|12423.3|12421.3|12424|12422|12422.5|12420.5|1031
1629372900000|2021-08-19 11:35:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|1266
1629373200000|2021-08-19 11:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1034
1629373500000|2021-08-19 11:45:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2743
1629373800000|2021-08-19 11:50:00|12424|12422|12424|12422|12424|12422|12424|12422|1911
1629374100000|2021-08-19 11:55:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|2330
1629374400000|2021-08-19 12:00:00|12425.2|12423.2|12425.6|12423.6|12426.4|12424.4|12425.2|12423.2|2331
1629374700000|2021-08-19 12:05:00|12424.8|12422.8|12424|12422|12426.4|12424.4|12423.3|12421.3|3301
1629375000000|2021-08-19 12:10:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|2723
1629375300000|2021-08-19 12:15:00|12422.5|12420.5|12422.5|12420.5|12424|12422|12421.7|12419.7|3837
1629375600000|2021-08-19 12:20:00|12421.7|12419.7|12424|12422|12425.6|12423.6|12421.7|12419.7|7816
1629375900000|2021-08-19 12:25:00|12424.8|12422.8|12425.6|12423.6|12427.2|12425.2|12424|12422|3607
1629376200000|2021-08-19 12:30:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424|12422|5596
1629376500000|2021-08-19 12:35:00|12424|12422|12422.5|12420.5|12425.6|12423.6|12422.5|12420.5|4382
1629376800000|2021-08-19 12:40:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12420.9|12418.9|3230
1629377100000|2021-08-19 12:45:00|12422.5|12420.5|12424|12422|12425.6|12423.6|12422.5|12420.5|2362
1629377400000|2021-08-19 12:50:00|12424.8|12422.8|12422.5|12420.5|12424.8|12422.8|12421.7|12419.7|2437
1629377700000|2021-08-19 12:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|3320
1629378000000|2021-08-19 13:00:00|12424|12422|12421.7|12419.7|12424|12422|12420.9|12418.9|4389
1629378300000|2021-08-19 13:05:00|12420.9|12418.9|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|1973
1629378600000|2021-08-19 13:10:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2819
1629378900000|2021-08-19 13:15:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|2809
1629379200000|2021-08-19 13:20:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|3721
1629379500000|2021-08-19 13:25:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|1090
1629379800000|2021-08-19 13:30:00|12417|12415|12414.7|12412.7|12417.8|12415.8|12413.9|12411.9|4905
1629380100000|2021-08-19 13:35:00|12415.5|12413.5|12417.8|12415.8|12419.4|12417.4|12415.5|12413.5|3273
1629380400000|2021-08-19 13:40:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417|12415|1774
1629380700000|2021-08-19 13:45:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12415.5|12413.5|2361
1629381000000|2021-08-19 13:50:00|12417|12415|12417|12415|12417.8|12415.8|12415.5|12413.5|1388
1629381300000|2021-08-19 13:55:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|5282
1629381600000|2021-08-19 14:00:00|12417|12415|12416.2|12414.2|12418.6|12416.6|12415.5|12413.5|3914
1629381900000|2021-08-19 14:05:00|12417|12415|12413.1|12411.1|12417|12415|12412.3|12410.3|3567
1629382200000|2021-08-19 14:10:00|12412.7|12410.7|12413.9|12411.9|12415.5|12413.5|12412.3|12410.3|2603
1629382500000|2021-08-19 14:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|3671
1629382800000|2021-08-19 14:20:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2572
1629383100000|2021-08-19 14:25:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3798
1629383400000|2021-08-19 14:30:00|12413.9|12411.9|12417|12415|12417|12415|12413.9|12411.9|6291
1629383700000|2021-08-19 14:35:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417|12415|4691
1629384000000|2021-08-19 14:40:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|2457
1629384300000|2021-08-19 14:45:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|955
1629384600000|2021-08-19 14:50:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1513
1629384900000|2021-08-19 14:55:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|2020
1629385200000|2021-08-19 15:00:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1307
1629385500000|2021-08-19 15:05:00|12414.7|12412.7|12417|12415|12417|12415|12414.7|12412.7|2629
1629385800000|2021-08-19 15:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2036
1629386100000|2021-08-19 15:15:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|1753
1629386400000|2021-08-19 15:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2209
1629386700000|2021-08-19 15:25:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12415.5|12413.5|2254
1629387000000|2021-08-19 15:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|3199
1629387300000|2021-08-19 15:35:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|4104
1629387600000|2021-08-19 15:40:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|1731
1629387900000|2021-08-19 15:45:00|12417|12415|12417|12415|12417|12415|12415.5|12413.5|918
1629388200000|2021-08-19 15:50:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2332
1629388500000|2021-08-19 15:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2643
1629388800000|2021-08-19 16:00:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|2108
1629389100000|2021-08-19 16:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|335
1629389400000|2021-08-19 16:10:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|1472
1629389700000|2021-08-19 16:15:00|12417|12415|12417|12415|12417|12415|12417|12415|701
1629390000000|2021-08-19 16:20:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|3446
1629390300000|2021-08-19 16:25:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1484
1629390600000|2021-08-19 16:30:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1771
1629390900000|2021-08-19 16:35:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|660
1629391200000|2021-08-19 16:40:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1057
1629391500000|2021-08-19 16:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1158
1629391800000|2021-08-19 16:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|744
1629392100000|2021-08-19 16:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1080
1629392400000|2021-08-19 17:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1467
1629392700000|2021-08-19 17:05:00|12417|12415|12417|12415|12418.6|12416.6|12416.2|12414.2|1911
1629393000000|2021-08-19 17:10:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1198
1629393300000|2021-08-19 17:15:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1592
1629393600000|2021-08-19 17:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1140
1629393900000|2021-08-19 17:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|3912
1629394200000|2021-08-19 17:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|826
1629394500000|2021-08-19 17:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1375
1629394800000|2021-08-19 17:40:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2963
1629395100000|2021-08-19 17:45:00|||||||||333
1629395400000|2021-08-19 17:50:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|1675
1629395700000|2021-08-19 17:55:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1614
1629396000000|2021-08-19 18:00:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|669
1629396300000|2021-08-19 18:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1422
1629396600000|2021-08-19 18:10:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1872
1629396900000|2021-08-19 18:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|1842
1629397200000|2021-08-19 18:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2833
1629397500000|2021-08-19 18:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1606
1629397800000|2021-08-19 18:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|750
1629398100000|2021-08-19 18:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1156
1629398400000|2021-08-19 18:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|592
1629398700000|2021-08-19 18:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|2725
1629399000000|2021-08-19 18:50:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|731
1629399300000|2021-08-19 18:55:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|3897
1629399600000|2021-08-19 19:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|2953
1629399900000|2021-08-19 19:05:00|||||||||827
1629400200000|2021-08-19 19:10:00|12410|12408|12410|12408|12410|12408|12410|12408|495
1629400500000|2021-08-19 19:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|82
1629400800000|2021-08-19 19:20:00|||||||||1492
1629401100000|2021-08-19 19:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1748
1629401400000|2021-08-19 19:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|172
1629401700000|2021-08-19 19:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1993
1629402000000|2021-08-19 19:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|829
1629402300000|2021-08-19 19:45:00|||||||||2082
1629402600000|2021-08-19 19:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|633
1629402900000|2021-08-19 19:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1774
1629403200000|2021-08-19 20:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2916
1629403500000|2021-08-19 20:05:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|2438
1629403800000|2021-08-19 20:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|266
1629404100000|2021-08-19 20:15:00|12410|12408|12410|12408|12410|12408|12410|12408|564
1629404400000|2021-08-19 20:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1093
1629404700000|2021-08-19 20:25:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|965
1629405000000|2021-08-19 20:30:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|648
1629405300000|2021-08-19 20:35:00|||||||||659
1629405600000|2021-08-19 20:40:00|||||||||192
1629405900000|2021-08-19 20:45:00|||||||||415
1629406200000|2021-08-19 20:50:00|||||||||409
1629406500000|2021-08-19 20:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|2141
1629410400000|2021-08-19 22:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|307
1629410700000|2021-08-19 22:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|41
1629411000000|2021-08-19 22:10:00|||||||||10
1629411600000|2021-08-19 22:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|18
1629411900000|2021-08-19 22:25:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|135
1629412200000|2021-08-19 22:30:00|||||||||3
1629412800000|2021-08-19 22:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|165
1629413100000|2021-08-19 22:45:00|||||||||9
1629413400000|2021-08-19 22:50:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12411.2|12409.2|502
1629413700000|2021-08-19 22:55:00|||||||||1
1629414000000|2021-08-19 23:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|35
1629414300000|2021-08-19 23:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|120
1629414600000|2021-08-19 23:10:00|||||||||56
1629415200000|2021-08-19 23:20:00|||||||||4
1629415800000|2021-08-19 23:30:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|356
1629416100000|2021-08-19 23:35:00|12411.2|12409.2|12410.8|12408.8|12411.2|12409.2|12410.8|12408.8|21
1629416400000|2021-08-19 23:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|165
1629416700000|2021-08-19 23:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|285
1629417000000|2021-08-19 23:50:00|||||||||7
1629417300000|2021-08-19 23:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|63
1629417600000|2021-08-20 00:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|589
1629417900000|2021-08-20 00:05:00|||||||||291
1629418200000|2021-08-20 00:10:00|||||||||94
1629418500000|2021-08-20 00:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|46
1629418800000|2021-08-20 00:20:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|219
1629419100000|2021-08-20 00:25:00|||||||||1
1629419400000|2021-08-20 00:30:00|12410|12408|12410|12408|12410|12408|12410|12408|289
1629419700000|2021-08-20 00:35:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|158
1629420000000|2021-08-20 00:40:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|416
1629420300000|2021-08-20 00:45:00|||||||||306
1629420600000|2021-08-20 00:50:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|76
1629420900000|2021-08-20 00:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|569
1629421200000|2021-08-20 01:00:00|||||||||71
1629421500000|2021-08-20 01:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|432
1629421800000|2021-08-20 01:10:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|295
1629422100000|2021-08-20 01:15:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|86
1629422400000|2021-08-20 01:20:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|77
1629422700000|2021-08-20 01:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|143
1629423000000|2021-08-20 01:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|104
1629423300000|2021-08-20 01:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.9|12409.9|401
1629423600000|2021-08-20 01:40:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12411.9|12409.9|1514
1629423900000|2021-08-20 01:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|513
1629424200000|2021-08-20 01:50:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|346
1629424500000|2021-08-20 01:55:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|429
1629424800000|2021-08-20 02:00:00|12410|12408|12410|12408|12410|12408|12410|12408|54
1629425100000|2021-08-20 02:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|369
1629425400000|2021-08-20 02:10:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|354
1629425700000|2021-08-20 02:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|949
1629426000000|2021-08-20 02:20:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|72
1629426300000|2021-08-20 02:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|145
1629426600000|2021-08-20 02:30:00|||||||||16
1629426900000|2021-08-20 02:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|76
1629427200000|2021-08-20 02:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|228
1629427500000|2021-08-20 02:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|119
1629427800000|2021-08-20 02:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|256
1629428100000|2021-08-20 02:55:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|115
1629428400000|2021-08-20 03:00:00|||||||||2
1629428700000|2021-08-20 03:05:00|||||||||7
1629429000000|2021-08-20 03:10:00|||||||||16
1629429300000|2021-08-20 03:15:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|221
1629429600000|2021-08-20 03:20:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|44
1629429900000|2021-08-20 03:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|89
1629430200000|2021-08-20 03:30:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|200
1629430500000|2021-08-20 03:35:00|||||||||31
1629430800000|2021-08-20 03:40:00|||||||||414
1629431100000|2021-08-20 03:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|473
1629431400000|2021-08-20 03:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|21
1629431700000|2021-08-20 03:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|317
1629432000000|2021-08-20 04:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|259
1629432300000|2021-08-20 04:05:00|||||||||5
1629432600000|2021-08-20 04:10:00|||||||||35
1629432900000|2021-08-20 04:15:00|||||||||10
1629433200000|2021-08-20 04:20:00|||||||||5
1629433500000|2021-08-20 04:25:00|||||||||5
1629433800000|2021-08-20 04:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|154
1629434100000|2021-08-20 04:35:00|||||||||5
1629434400000|2021-08-20 04:40:00|||||||||1
1629434700000|2021-08-20 04:45:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12412.7|12410.7|44
1629435000000|2021-08-20 04:50:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|219
1629435300000|2021-08-20 04:55:00|||||||||16
1629435600000|2021-08-20 05:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|67
1629435900000|2021-08-20 05:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|560
1629436200000|2021-08-20 05:10:00|||||||||560
1629436500000|2021-08-20 05:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|609
1629436800000|2021-08-20 05:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|318
1629437100000|2021-08-20 05:25:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|89
1629437400000|2021-08-20 05:30:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|65
1629437700000|2021-08-20 05:35:00|12413.9|12411.9|12413.5|12411.5|12413.9|12411.9|12413.1|12411.1|256
1629438000000|2021-08-20 05:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|22
1629438300000|2021-08-20 05:45:00|||||||||350
1629438600000|2021-08-20 05:50:00|||||||||76
1629438900000|2021-08-20 05:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|143
1629439200000|2021-08-20 06:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|578
1629439500000|2021-08-20 06:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|342
1629439800000|2021-08-20 06:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|292
1629440100000|2021-08-20 06:15:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|530
1629440400000|2021-08-20 06:20:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|451
1629440700000|2021-08-20 06:25:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|779
1629441000000|2021-08-20 06:30:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1424
1629441300000|2021-08-20 06:35:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|1254
1629441600000|2021-08-20 06:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|188
1629441900000|2021-08-20 06:45:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1666
1629442200000|2021-08-20 06:50:00|||||||||479
1629442500000|2021-08-20 06:55:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1546
1629442800000|2021-08-20 07:00:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|634
1629443100000|2021-08-20 07:05:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2724
1629443400000|2021-08-20 07:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|689
1629443700000|2021-08-20 07:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|208
1629444000000|2021-08-20 07:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|554
1629444300000|2021-08-20 07:25:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1814
1629444600000|2021-08-20 07:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|683
1629444900000|2021-08-20 07:35:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|485
1629445200000|2021-08-20 07:40:00|12416.6|12414.6|12415.5|12413.5|12417|12415|12415.5|12413.5|403
1629445500000|2021-08-20 07:45:00|12415.8|12413.8|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|97
1629445800000|2021-08-20 07:50:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|316
1629446100000|2021-08-20 07:55:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|380
1629446400000|2021-08-20 08:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|763
1629446700000|2021-08-20 08:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|121
1629447000000|2021-08-20 08:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|259
1629447300000|2021-08-20 08:15:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|135
1629447600000|2021-08-20 08:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|165
1629447900000|2021-08-20 08:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|640
1629448200000|2021-08-20 08:30:00|||||||||155
1629448500000|2021-08-20 08:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|311
1629448800000|2021-08-20 08:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1134
1629449100000|2021-08-20 08:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|716
1629449400000|2021-08-20 08:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|313
1629449700000|2021-08-20 08:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|703
1629450000000|2021-08-20 09:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1075
1629450300000|2021-08-20 09:05:00|12414.3|12412.3|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|936
1629450600000|2021-08-20 09:10:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|2053
1629450900000|2021-08-20 09:15:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|780
1629451200000|2021-08-20 09:20:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|279
1629451500000|2021-08-20 09:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|659
1629451800000|2021-08-20 09:30:00|12416.2|12414.2|12415.5|12413.5|12416.6|12414.6|12415.5|12413.5|178
1629452100000|2021-08-20 09:35:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|244
1629452400000|2021-08-20 09:40:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|123
1629452700000|2021-08-20 09:45:00|||||||||18
1629453000000|2021-08-20 09:50:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|305
1629453300000|2021-08-20 09:55:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|117
1629453600000|2021-08-20 10:00:00|||||||||60
1629453900000|2021-08-20 10:05:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|274
1629454200000|2021-08-20 10:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|357
1629454500000|2021-08-20 10:15:00|||||||||134
1629454800000|2021-08-20 10:20:00|||||||||19
1629455100000|2021-08-20 10:25:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|162
1629455400000|2021-08-20 10:30:00|||||||||242
1629455700000|2021-08-20 10:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|85
1629456000000|2021-08-20 10:40:00|||||||||6
1629456300000|2021-08-20 10:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|374
1629456600000|2021-08-20 10:50:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|555
1629456900000|2021-08-20 10:55:00|||||||||198
1629457200000|2021-08-20 11:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|2107
1629457500000|2021-08-20 11:05:00|12416.6|12414.6|12417|12415|12417|12415|12416.2|12414.2|6753
1629457800000|2021-08-20 11:10:00|||||||||300
1629458100000|2021-08-20 11:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|9694
1629458400000|2021-08-20 11:20:00|12416.6|12414.6|12416.2|12414.2|12416.6|12414.6|12416.2|12414.2|349
1629458700000|2021-08-20 11:25:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|451
1629459000000|2021-08-20 11:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|553
1629459300000|2021-08-20 11:35:00|||||||||254
1629459600000|2021-08-20 11:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|667
1629459900000|2021-08-20 11:45:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|702
1629460200000|2021-08-20 11:50:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|147
1629460500000|2021-08-20 11:55:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|858
1629460800000|2021-08-20 12:00:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1609
1629461100000|2021-08-20 12:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1387
1629461400000|2021-08-20 12:10:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|667
1629461700000|2021-08-20 12:15:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|215
1629462000000|2021-08-20 12:20:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|2248
1629462300000|2021-08-20 12:25:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1186
1629462600000|2021-08-20 12:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3288
1629462900000|2021-08-20 12:35:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1327
1629463200000|2021-08-20 12:40:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1381
1629463500000|2021-08-20 12:45:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1723
1629463800000|2021-08-20 12:50:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|445
1629464100000|2021-08-20 12:55:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|645
1629464400000|2021-08-20 13:00:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|4616
1629464700000|2021-08-20 13:05:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|3997
1629465000000|2021-08-20 13:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3155
1629465300000|2021-08-20 13:15:00|12412.3|12410.3|12410|12408|12412.3|12410.3|12410|12408|2164
1629465600000|2021-08-20 13:20:00|12409.6|12407.6|12410|12408|12410.8|12408.8|12409.2|12407.2|2139
1629465900000|2021-08-20 13:25:00|12409.2|12407.2|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|1897
1629466200000|2021-08-20 13:30:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1640
1629466500000|2021-08-20 13:35:00|12412.7|12410.7|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|1969
1629466800000|2021-08-20 13:40:00|12413.9|12411.9|12411.5|12409.5|12415.5|12413.5|12410.8|12408.8|5615
1629467100000|2021-08-20 13:45:00|12412.3|12410.3|12405.3|12403.3|12412.3|12410.3|12405.3|12403.3|8975
1629467400000|2021-08-20 13:50:00|12406.1|12404.1|12408.4|12406.4|12409.2|12407.2|12405.3|12403.3|3887
1629467700000|2021-08-20 13:55:00|12407.6|12405.6|12408.4|12406.4|12409.6|12407.6|12407.6|12405.6|1712
1629468000000|2021-08-20 14:00:00|12409.2|12407.2|12406.1|12404.1|12409.2|12407.2|12405.3|12403.3|4517
1629468300000|2021-08-20 14:05:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.1|12404.1|2616
1629468600000|2021-08-20 14:10:00|12406.9|12404.9|12408.4|12406.4|12409.2|12407.2|12406.9|12404.9|2231
1629468900000|2021-08-20 14:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1340
1629469200000|2021-08-20 14:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1303
1629469500000|2021-08-20 14:25:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|969
1629469800000|2021-08-20 14:30:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|3055
1629470100000|2021-08-20 14:35:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1560
1629470400000|2021-08-20 14:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|831
1629470700000|2021-08-20 14:45:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|5772
1629471000000|2021-08-20 14:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1568
1629471300000|2021-08-20 14:55:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2183
1629471600000|2021-08-20 15:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1964
1629471900000|2021-08-20 15:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|437
1629472200000|2021-08-20 15:10:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|1431
1629472500000|2021-08-20 15:15:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|4794
1629472800000|2021-08-20 15:20:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|4137
1629473100000|2021-08-20 15:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1625
1629473400000|2021-08-20 15:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|631
1629473700000|2021-08-20 15:35:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|3471
1629474000000|2021-08-20 15:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|1958
1629474300000|2021-08-20 15:45:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2002
1629474600000|2021-08-20 15:50:00|12406.1|12404.1|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|1567
1629474900000|2021-08-20 15:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1143
1629475200000|2021-08-20 16:00:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1750
1629475500000|2021-08-20 16:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1828
1629475800000|2021-08-20 16:10:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|1232
1629476100000|2021-08-20 16:15:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|668
1629476400000|2021-08-20 16:20:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|289
1629476700000|2021-08-20 16:25:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1363
1629477000000|2021-08-20 16:30:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|1179
1629477300000|2021-08-20 16:35:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|2530
1629477600000|2021-08-20 16:40:00|||||||||514
1629477900000|2021-08-20 16:45:00|12404.1|12402.1|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2431
1629478200000|2021-08-20 16:50:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|1152
1629478500000|2021-08-20 16:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|6823
1629478800000|2021-08-20 17:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1287
1629479100000|2021-08-20 17:05:00|||||||||2807
1629479400000|2021-08-20 17:10:00|||||||||543
1629479700000|2021-08-20 17:15:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|1225
1629480000000|2021-08-20 17:20:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|797
1629480300000|2021-08-20 17:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|3340
1629480600000|2021-08-20 17:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1733
1629480900000|2021-08-20 17:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1305
1629481200000|2021-08-20 17:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|3419
1629481500000|2021-08-20 17:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|2555
1629481800000|2021-08-20 17:50:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|1895
1629482100000|2021-08-20 17:55:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|1094
1629482400000|2021-08-20 18:00:00|12403|12401|12403|12401|12403|12401|12403|12401|582
1629482700000|2021-08-20 18:05:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1999
1629483000000|2021-08-20 18:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|367
1629483300000|2021-08-20 18:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|450
1629483600000|2021-08-20 18:20:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1713
1629483900000|2021-08-20 18:25:00|||||||||1033
1629484200000|2021-08-20 18:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|800
1629484500000|2021-08-20 18:35:00|||||||||276
1629484800000|2021-08-20 18:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1110
1629485100000|2021-08-20 18:45:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1286
1629485400000|2021-08-20 18:50:00|||||||||536
1629485700000|2021-08-20 18:55:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|5859
1629486000000|2021-08-20 19:00:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1604
1629486300000|2021-08-20 19:05:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1523
1629486600000|2021-08-20 19:10:00|||||||||713
1629486900000|2021-08-20 19:15:00|||||||||211
1629487200000|2021-08-20 19:20:00|||||||||487
1629487500000|2021-08-20 19:25:00|||||||||436
1629487800000|2021-08-20 19:30:00|||||||||151
1629488100000|2021-08-20 19:35:00|||||||||240
1629488400000|2021-08-20 19:40:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|4173
1629488700000|2021-08-20 19:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|342
1629489000000|2021-08-20 19:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1319
1629489300000|2021-08-20 19:55:00|12402.6|12400.6|12405.3|12403.3|12405.3|12403.3|12402.6|12400.6|4959
1629489600000|2021-08-20 20:00:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|744
1629489900000|2021-08-20 20:05:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3443
1629490200000|2021-08-20 20:10:00|||||||||417
1629490500000|2021-08-20 20:15:00|||||||||466
1629490800000|2021-08-20 20:20:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|1796
1629491100000|2021-08-20 20:25:00|||||||||245
1629491400000|2021-08-20 20:30:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1090
1629491700000|2021-08-20 20:35:00|||||||||171
1629492000000|2021-08-20 20:40:00|||||||||72
1629492300000|2021-08-20 20:45:00|||||||||860
1629492600000|2021-08-20 20:50:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|1632
1629492900000|2021-08-20 20:55:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1109
1629669600000|2021-08-22 22:00:00|12403|12401|12404.5|12402.5|12405.3|12403.3|12403|12401|355
1629669900000|2021-08-22 22:05:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|118
1629670200000|2021-08-22 22:10:00|12404.1|12402.1|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|378
1629670500000|2021-08-22 22:15:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|75
1629670800000|2021-08-22 22:20:00|12404.1|12402.1|12403|12401|12404.1|12402.1|12403|12401|107
1629671100000|2021-08-22 22:25:00|||||||||3
1629671400000|2021-08-22 22:30:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|117
1629671700000|2021-08-22 22:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|224
1629672000000|2021-08-22 22:40:00|||||||||58
1629672300000|2021-08-22 22:45:00|||||||||35
1629672600000|2021-08-22 22:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|358
1629672900000|2021-08-22 22:55:00|||||||||27
1629673200000|2021-08-22 23:00:00|12403|12401|12403|12401|12403|12401|12403|12401|77
1629673500000|2021-08-22 23:05:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|20
1629673800000|2021-08-22 23:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|14
1629674100000|2021-08-22 23:15:00|||||||||3
1629674400000|2021-08-22 23:20:00|||||||||129
1629674700000|2021-08-22 23:25:00|||||||||2
1629675000000|2021-08-22 23:30:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|32
1629675300000|2021-08-22 23:35:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12402.2|12400.2|316
1629675600000|2021-08-22 23:40:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|69
1629675900000|2021-08-22 23:45:00|12402.6|12400.6|12402.2|12400.2|12402.6|12400.6|12402.2|12400.2|33
1629676200000|2021-08-22 23:50:00|||||||||101
1629676500000|2021-08-22 23:55:00|||||||||31
1629676800000|2021-08-23 00:00:00|12401.4|12399.4|12401.4|12399.4|12401.8|12399.8|12400.6|12398.6|400
1629677100000|2021-08-23 00:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|263
1629677400000|2021-08-23 00:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|27
1629677700000|2021-08-23 00:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|120
1629678000000|2021-08-23 00:20:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|98
1629678300000|2021-08-23 00:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|66
1629678600000|2021-08-23 00:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|165
1629678900000|2021-08-23 00:35:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|178
1629679200000|2021-08-23 00:40:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12399|12397|236
1629679500000|2021-08-23 00:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|660
1629679800000|2021-08-23 00:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|288
1629680100000|2021-08-23 00:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|132
1629680400000|2021-08-23 01:00:00|||||||||2432
1629680700000|2021-08-23 01:05:00|||||||||42
1629681000000|2021-08-23 01:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|182
1629681300000|2021-08-23 01:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|392
1629681600000|2021-08-23 01:20:00|||||||||633
1629681900000|2021-08-23 01:25:00|||||||||13
1629682200000|2021-08-23 01:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|402
1629682500000|2021-08-23 01:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|64
1629682800000|2021-08-23 01:40:00|12398.7|12396.7|12398.3|12396.3|12398.7|12396.7|12398.3|12396.3|125
1629683100000|2021-08-23 01:45:00|||||||||2208
1629683400000|2021-08-23 01:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|264
1629683700000|2021-08-23 01:55:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|221
1629684000000|2021-08-23 02:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|199
1629684300000|2021-08-23 02:05:00|||||||||93
1629684600000|2021-08-23 02:10:00|||||||||131
1629684900000|2021-08-23 02:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|89
1629685200000|2021-08-23 02:20:00|12398.7|12396.7|12398.7|12396.7|12398.7|12396.7|12398.7|12396.7|161
1629685500000|2021-08-23 02:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|113
1629685800000|2021-08-23 02:30:00|||||||||431
1629686100000|2021-08-23 02:35:00|||||||||34
1629686400000|2021-08-23 02:40:00|||||||||12
1629686700000|2021-08-23 02:45:00|||||||||2
1629687000000|2021-08-23 02:50:00|||||||||5
1629687300000|2021-08-23 02:55:00|||||||||3
1629687900000|2021-08-23 03:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|467
1629688200000|2021-08-23 03:10:00|||||||||10
1629688500000|2021-08-23 03:15:00|||||||||81
1629688800000|2021-08-23 03:20:00|||||||||3
1629689100000|2021-08-23 03:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|122
1629689400000|2021-08-23 03:30:00|||||||||7
1629689700000|2021-08-23 03:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|192
1629690000000|2021-08-23 03:40:00|||||||||263
1629690300000|2021-08-23 03:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|371
1629690600000|2021-08-23 03:50:00|||||||||356
1629690900000|2021-08-23 03:55:00|||||||||204
1629691200000|2021-08-23 04:00:00|||||||||17
1629691500000|2021-08-23 04:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|10
1629691800000|2021-08-23 04:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|249
1629692100000|2021-08-23 04:15:00|||||||||3
1629692400000|2021-08-23 04:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|161
1629692700000|2021-08-23 04:25:00|||||||||1
1629693000000|2021-08-23 04:30:00|||||||||1
1629693300000|2021-08-23 04:35:00|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|12397.9|12395.9|25
1629693600000|2021-08-23 04:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|74
1629693900000|2021-08-23 04:45:00|||||||||1
1629694200000|2021-08-23 04:50:00|||||||||1
1629694500000|2021-08-23 04:55:00|||||||||2
1629694800000|2021-08-23 05:00:00|||||||||1
1629695100000|2021-08-23 05:05:00|||||||||258
1629695400000|2021-08-23 05:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|438
1629695700000|2021-08-23 05:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|26
1629696000000|2021-08-23 05:20:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|215
1629696300000|2021-08-23 05:25:00|||||||||14
1629696600000|2021-08-23 05:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|100
1629696900000|2021-08-23 05:35:00|||||||||92
1629697200000|2021-08-23 05:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|125
1629697500000|2021-08-23 05:45:00|||||||||111
1629697800000|2021-08-23 05:50:00|||||||||64
1629698100000|2021-08-23 05:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|635
1629698400000|2021-08-23 06:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|787
1629698700000|2021-08-23 06:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|561
1629699000000|2021-08-23 06:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1002
1629699300000|2021-08-23 06:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|899
1629699600000|2021-08-23 06:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|728
1629699900000|2021-08-23 06:25:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|498
1629700200000|2021-08-23 06:30:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|778
1629700500000|2021-08-23 06:35:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|428
1629700800000|2021-08-23 06:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|175
1629701100000|2021-08-23 06:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|264
1629701400000|2021-08-23 06:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1322
1629701700000|2021-08-23 06:55:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|390
1629702000000|2021-08-23 07:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|661
1629702300000|2021-08-23 07:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|160
1629702600000|2021-08-23 07:10:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|549
1629702900000|2021-08-23 07:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1403
1629703200000|2021-08-23 07:20:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|432
1629703500000|2021-08-23 07:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|279
1629703800000|2021-08-23 07:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|743
1629704100000|2021-08-23 07:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|535
1629704400000|2021-08-23 07:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|746
1629704700000|2021-08-23 07:45:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1710
1629705000000|2021-08-23 07:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|443
1629705300000|2021-08-23 07:55:00|||||||||1205
1629705600000|2021-08-23 08:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1057
1629705900000|2021-08-23 08:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|421
1629706200000|2021-08-23 08:10:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|504
1629706500000|2021-08-23 08:15:00|||||||||232
1629706800000|2021-08-23 08:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|239
1629707100000|2021-08-23 08:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1487
1629707400000|2021-08-23 08:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|209
1629707700000|2021-08-23 08:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1182
1629708000000|2021-08-23 08:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|440
1629708300000|2021-08-23 08:45:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1981
1629708600000|2021-08-23 08:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|4703
1629708900000|2021-08-23 08:55:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|819
1629709200000|2021-08-23 09:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|413
1629709500000|2021-08-23 09:05:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1258
1629709800000|2021-08-23 09:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|261
1629710100000|2021-08-23 09:15:00|||||||||236
1629710400000|2021-08-23 09:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|346
1629710700000|2021-08-23 09:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|652
1629711000000|2021-08-23 09:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1060
1629711300000|2021-08-23 09:35:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|196
1629711600000|2021-08-23 09:40:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|708
1629711900000|2021-08-23 09:45:00|||||||||2157
1629712200000|2021-08-23 09:50:00|||||||||86
1629712500000|2021-08-23 09:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1181
1629712800000|2021-08-23 10:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|354
1629713100000|2021-08-23 10:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|297
1629713400000|2021-08-23 10:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|325
1629713700000|2021-08-23 10:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1014
1629714000000|2021-08-23 10:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|167
1629714300000|2021-08-23 10:25:00|||||||||164
1629714600000|2021-08-23 10:30:00|||||||||792
1629714900000|2021-08-23 10:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|389
1629715200000|2021-08-23 10:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|103
1629715500000|2021-08-23 10:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|227
1629715800000|2021-08-23 10:50:00|||||||||92
1629716100000|2021-08-23 10:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|183
1629716400000|2021-08-23 11:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|349
1629716700000|2021-08-23 11:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|591
1629717000000|2021-08-23 11:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|350
1629717300000|2021-08-23 11:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|187
1629717600000|2021-08-23 11:20:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.9|12395.9|282
1629717900000|2021-08-23 11:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|100
1629718200000|2021-08-23 11:30:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|726
1629718500000|2021-08-23 11:35:00|||||||||178
1629718800000|2021-08-23 11:40:00|12399|12397|12399|12397|12399|12397|12399|12397|137
1629719100000|2021-08-23 11:45:00|||||||||1030
1629719400000|2021-08-23 11:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|385
1629719700000|2021-08-23 11:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|376
1629720000000|2021-08-23 12:00:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|187
1629720300000|2021-08-23 12:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2437
1629720600000|2021-08-23 12:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|1284
1629720900000|2021-08-23 12:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1465
1629721200000|2021-08-23 12:20:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1685
1629721500000|2021-08-23 12:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1265
1629721800000|2021-08-23 12:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1928
1629722100000|2021-08-23 12:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|1542
1629722400000|2021-08-23 12:40:00|12401.4|12399.4|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|1283
1629722700000|2021-08-23 12:45:00|||||||||4834
1629723000000|2021-08-23 12:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|35936
1629723300000|2021-08-23 12:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1842
1629723600000|2021-08-23 13:00:00|12403|12401|12404.5|12402.5|12406.1|12404.1|12403|12401|2325
1629723900000|2021-08-23 13:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2399
1629724200000|2021-08-23 13:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1534
1629724500000|2021-08-23 13:15:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|47774
1629724800000|2021-08-23 13:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|31964
1629725100000|2021-08-23 13:25:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|5634
1629725400000|2021-08-23 13:30:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12403.7|12401.7|3997
1629725700000|2021-08-23 13:35:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|3270
1629726000000|2021-08-23 13:40:00|12403.7|12401.7|12402.2|12400.2|12404.5|12402.5|12402.2|12400.2|7107
1629726300000|2021-08-23 13:45:00|12404.5|12402.5|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|8474
1629726600000|2021-08-23 13:50:00|12406.1|12404.1|12401.4|12399.4|12406.1|12404.1|12401.4|12399.4|4202
1629726900000|2021-08-23 13:55:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|5858
1629727200000|2021-08-23 14:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12400.6|12398.6|2692
1629727500000|2021-08-23 14:05:00|12401.4|12399.4|12406.1|12404.1|12406.1|12404.1|12401.4|12399.4|5329
1629727800000|2021-08-23 14:10:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1667
1629728100000|2021-08-23 14:15:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1682
1629728400000|2021-08-23 14:20:00|12403|12401|12406.1|12404.1|12406.9|12404.9|12403|12401|2530
1629728700000|2021-08-23 14:25:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|740
1629729000000|2021-08-23 14:30:00|12406.1|12404.1|12407.6|12405.6|12408.4|12406.4|12405.3|12403.3|21723
1629729300000|2021-08-23 14:35:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|890
1629729600000|2021-08-23 14:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|1370
1629729900000|2021-08-23 14:45:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|1507
1629730200000|2021-08-23 14:50:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|3016
1629730500000|2021-08-23 14:55:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1226
1629730800000|2021-08-23 15:00:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1904
1629731100000|2021-08-23 15:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|11612
1629731400000|2021-08-23 15:10:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|548
1629731700000|2021-08-23 15:15:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|2408
1629732000000|2021-08-23 15:20:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2144
1629732300000|2021-08-23 15:25:00|||||||||772
1629732600000|2021-08-23 15:30:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|711
1629732900000|2021-08-23 15:35:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|5049
1629733200000|2021-08-23 15:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|910
1629733500000|2021-08-23 15:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|618
1629733800000|2021-08-23 15:50:00|||||||||509
1629734100000|2021-08-23 15:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|2147
1629734400000|2021-08-23 16:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|14153
1629734700000|2021-08-23 16:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|3927
1629735000000|2021-08-23 16:10:00|||||||||1040
1629735300000|2021-08-23 16:15:00|||||||||1592
1629735600000|2021-08-23 16:20:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|661
1629735900000|2021-08-23 16:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1292
1629736200000|2021-08-23 16:30:00|||||||||963
1629736500000|2021-08-23 16:35:00|||||||||2081
1629736800000|2021-08-23 16:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1709
1629737100000|2021-08-23 16:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1026
1629737400000|2021-08-23 16:50:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1739
1629737700000|2021-08-23 16:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|402
1629738000000|2021-08-23 17:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1205
1629738300000|2021-08-23 17:05:00|||||||||611
1629738600000|2021-08-23 17:10:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|2782
1629738900000|2021-08-23 17:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1174
1629739200000|2021-08-23 17:20:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1963
1629739500000|2021-08-23 17:25:00|||||||||559
1629739800000|2021-08-23 17:30:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|802
1629740100000|2021-08-23 17:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1124
1629740400000|2021-08-23 17:40:00|||||||||681
1629740700000|2021-08-23 17:45:00|||||||||480
1629741000000|2021-08-23 17:50:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2810
1629741300000|2021-08-23 17:55:00|||||||||3340
1629741600000|2021-08-23 18:00:00|||||||||1159
1629741900000|2021-08-23 18:05:00|||||||||715
1629742200000|2021-08-23 18:10:00|||||||||711
1629742500000|2021-08-23 18:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1764
1629742800000|2021-08-23 18:20:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1258
1629743100000|2021-08-23 18:25:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|3338
1629743400000|2021-08-23 18:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|3646
1629743700000|2021-08-23 18:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1490
1629744000000|2021-08-23 18:40:00|||||||||1545
1629744300000|2021-08-23 18:45:00|||||||||662
1629744600000|2021-08-23 18:50:00|||||||||868
1629744900000|2021-08-23 18:55:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|3340
1629745200000|2021-08-23 19:00:00|||||||||1148
1629745500000|2021-08-23 19:05:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|1112
1629745800000|2021-08-23 19:10:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|1770
1629746100000|2021-08-23 19:15:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2462
1629746400000|2021-08-23 19:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1059
1629746700000|2021-08-23 19:25:00|||||||||53776
1629747000000|2021-08-23 19:30:00|||||||||1110
1629747300000|2021-08-23 19:35:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|7333
1629747600000|2021-08-23 19:40:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|59382
1629747900000|2021-08-23 19:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|56802
1629748200000|2021-08-23 19:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|6518
1629748500000|2021-08-23 19:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|9902
1629748800000|2021-08-23 20:00:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|702
1629749100000|2021-08-23 20:05:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|11222
1629749400000|2021-08-23 20:10:00|12410.4|12408.4|12410|12408|12410.8|12408.8|12410|12408|284
1629749700000|2021-08-23 20:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|483
1629750000000|2021-08-23 20:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1336
1629750300000|2021-08-23 20:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3995
1629750600000|2021-08-23 20:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|353
1629750900000|2021-08-23 20:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|120
1629751200000|2021-08-23 20:40:00|||||||||1099
1629751500000|2021-08-23 20:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|873
1629751800000|2021-08-23 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|793
1629752100000|2021-08-23 20:55:00|||||||||2987
1629756000000|2021-08-23 22:00:00|||||||||119
1629756300000|2021-08-23 22:05:00|||||||||10
1629756600000|2021-08-23 22:10:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|84
1629756900000|2021-08-23 22:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|871
1629757200000|2021-08-23 22:20:00|||||||||1
1629757500000|2021-08-23 22:25:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|121
1629757800000|2021-08-23 22:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|264
1629758100000|2021-08-23 22:35:00|||||||||5
1629758400000|2021-08-23 22:40:00|||||||||18
1629758700000|2021-08-23 22:45:00|||||||||21
1629759000000|2021-08-23 22:50:00|||||||||26
1629759300000|2021-08-23 22:55:00|||||||||23
1629759600000|2021-08-23 23:00:00|||||||||22
1629759900000|2021-08-23 23:05:00|||||||||24
1629760200000|2021-08-23 23:10:00|||||||||17
1629760500000|2021-08-23 23:15:00|||||||||12
1629760800000|2021-08-23 23:20:00|||||||||24
1629761100000|2021-08-23 23:25:00|||||||||20
1629761400000|2021-08-23 23:30:00|||||||||76
1629761700000|2021-08-23 23:35:00|||||||||23
1629762000000|2021-08-23 23:40:00|||||||||20
1629762300000|2021-08-23 23:45:00|||||||||17
1629762600000|2021-08-23 23:50:00|||||||||107
1629762900000|2021-08-23 23:55:00|||||||||72
1629763200000|2021-08-24 00:00:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|311
1629763500000|2021-08-24 00:05:00|12410|12408|12410|12408|12410|12408|12410|12408|276
1629763800000|2021-08-24 00:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|325
1629764100000|2021-08-24 00:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|140
1629764400000|2021-08-24 00:20:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|762
1629764700000|2021-08-24 00:25:00|||||||||210
1629765000000|2021-08-24 00:30:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|106
1629765300000|2021-08-24 00:35:00|||||||||18
1629765600000|2021-08-24 00:40:00|||||||||361
1629765900000|2021-08-24 00:45:00|||||||||22
1629766200000|2021-08-24 00:50:00|||||||||13
1629766500000|2021-08-24 00:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|367
1629766800000|2021-08-24 01:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|689
1629767100000|2021-08-24 01:05:00|||||||||488
1629767400000|2021-08-24 01:10:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|188
1629767700000|2021-08-24 01:15:00|||||||||171
1629768000000|2021-08-24 01:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|477
1629768300000|2021-08-24 01:25:00|||||||||239
1629768600000|2021-08-24 01:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|127
1629768900000|2021-08-24 01:35:00|||||||||17
1629769200000|2021-08-24 01:40:00|||||||||58
1629769500000|2021-08-24 01:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|73
1629769800000|2021-08-24 01:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|467
1629770100000|2021-08-24 01:55:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|90
1629770400000|2021-08-24 02:00:00|||||||||1370
1629770700000|2021-08-24 02:05:00|||||||||7
1629771000000|2021-08-24 02:10:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|765
1629771300000|2021-08-24 02:15:00|||||||||399
1629771600000|2021-08-24 02:20:00|||||||||168
1629771900000|2021-08-24 02:25:00|||||||||39
1629772200000|2021-08-24 02:30:00|||||||||108
1629772500000|2021-08-24 02:35:00|||||||||12
1629772800000|2021-08-24 02:40:00|||||||||16
1629773100000|2021-08-24 02:45:00|||||||||315
1629773400000|2021-08-24 02:50:00|||||||||6
1629773700000|2021-08-24 02:55:00|||||||||16
1629774000000|2021-08-24 03:00:00|||||||||113
1629774300000|2021-08-24 03:05:00|||||||||268
1629774600000|2021-08-24 03:10:00|||||||||17
1629774900000|2021-08-24 03:15:00|||||||||35
1629775200000|2021-08-24 03:20:00|||||||||7
1629775500000|2021-08-24 03:25:00|||||||||51
1629775800000|2021-08-24 03:30:00|||||||||7
1629776100000|2021-08-24 03:35:00|||||||||311
1629776400000|2021-08-24 03:40:00|||||||||517
1629776700000|2021-08-24 03:45:00|||||||||23
1629777000000|2021-08-24 03:50:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|617
1629777300000|2021-08-24 03:55:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|413
1629777600000|2021-08-24 04:00:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|255
1629777900000|2021-08-24 04:05:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|246
1629778200000|2021-08-24 04:10:00|||||||||15
1629778500000|2021-08-24 04:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|37
1629778800000|2021-08-24 04:20:00|||||||||7
1629779100000|2021-08-24 04:25:00|||||||||6
1629779400000|2021-08-24 04:30:00|||||||||38
1629779700000|2021-08-24 04:35:00|||||||||27
1629780000000|2021-08-24 04:40:00|||||||||37
1629780300000|2021-08-24 04:45:00|||||||||254
1629780600000|2021-08-24 04:50:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|347
1629780900000|2021-08-24 04:55:00|||||||||9
1629781200000|2021-08-24 05:00:00|||||||||49
1629781500000|2021-08-24 05:05:00|||||||||335
1629781800000|2021-08-24 05:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|442
1629782100000|2021-08-24 05:15:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|2022
1629782400000|2021-08-24 05:20:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|913
1629782700000|2021-08-24 05:25:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1001
1629783000000|2021-08-24 05:30:00|||||||||187
1629783300000|2021-08-24 05:35:00|||||||||171
1629783600000|2021-08-24 05:40:00|||||||||15
1629783900000|2021-08-24 05:45:00|||||||||1895
1629784200000|2021-08-24 05:50:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403.3|12401.3|564
1629784500000|2021-08-24 05:55:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|202
1629784800000|2021-08-24 06:00:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403|12401|1295
1629785100000|2021-08-24 06:05:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|422
1629785400000|2021-08-24 06:10:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|425
1629785700000|2021-08-24 06:15:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|672
1629786000000|2021-08-24 06:20:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|558
1629786300000|2021-08-24 06:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|211
1629786600000|2021-08-24 06:30:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|441
1629786900000|2021-08-24 06:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|174
1629787200000|2021-08-24 06:40:00|||||||||346
1629787500000|2021-08-24 06:45:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|332
1629787800000|2021-08-24 06:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1249
1629788100000|2021-08-24 06:55:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|736
1629788400000|2021-08-24 07:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|3071
1629788700000|2021-08-24 07:05:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|438
1629789000000|2021-08-24 07:10:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|1064
1629789300000|2021-08-24 07:15:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1398
1629789600000|2021-08-24 07:20:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|760
1629789900000|2021-08-24 07:25:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|195
1629790200000|2021-08-24 07:30:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|826
1629790500000|2021-08-24 07:35:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|888
1629790800000|2021-08-24 07:40:00|||||||||79
1629791100000|2021-08-24 07:45:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|232
1629791400000|2021-08-24 07:50:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1242
1629791700000|2021-08-24 07:55:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1006
1629792000000|2021-08-24 08:00:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|4386
1629792300000|2021-08-24 08:05:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1457
1629792600000|2021-08-24 08:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2684
1629792900000|2021-08-24 08:15:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|612
1629793200000|2021-08-24 08:20:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|225
1629793500000|2021-08-24 08:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|54
1629793800000|2021-08-24 08:30:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|138
1629794100000|2021-08-24 08:35:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|527
1629794400000|2021-08-24 08:40:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|452
1629794700000|2021-08-24 08:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|91
1629795000000|2021-08-24 08:50:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|89
1629795300000|2021-08-24 08:55:00|||||||||297
1629795600000|2021-08-24 09:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|750
1629795900000|2021-08-24 09:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|185
1629796200000|2021-08-24 09:10:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|446
1629796500000|2021-08-24 09:15:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|950
1629796800000|2021-08-24 09:20:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|635
1629797100000|2021-08-24 09:25:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1341
1629797400000|2021-08-24 09:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1571
1629797700000|2021-08-24 09:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1047
1629798000000|2021-08-24 09:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3275
1629798300000|2021-08-24 09:45:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|2078
1629798600000|2021-08-24 09:50:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2533
1629798900000|2021-08-24 09:55:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|4855
1629799200000|2021-08-24 10:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2711
1629799500000|2021-08-24 10:05:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|727
1629799800000|2021-08-24 10:10:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|994
1629800100000|2021-08-24 10:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|741
1629800400000|2021-08-24 10:20:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|5197
1629800700000|2021-08-24 10:25:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1358
1629801000000|2021-08-24 10:30:00|||||||||1269
1629801300000|2021-08-24 10:35:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|713
1629801600000|2021-08-24 10:40:00|||||||||677
1629801900000|2021-08-24 10:45:00|||||||||2367
1629802200000|2021-08-24 10:50:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|578
1629802500000|2021-08-24 10:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|715
1629802800000|2021-08-24 11:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|4335
1629803100000|2021-08-24 11:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|949
1629803400000|2021-08-24 11:10:00|||||||||506
1629803700000|2021-08-24 11:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408|12406|1228
1629804000000|2021-08-24 11:20:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|760
1629804300000|2021-08-24 11:25:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1592
1629804600000|2021-08-24 11:30:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1151
1629804900000|2021-08-24 11:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|2173
1629805200000|2021-08-24 11:40:00|12408|12406|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1059
1629805500000|2021-08-24 11:45:00|12408.4|12406.4|12406.1|12404.1|12408.4|12406.4|12406.1|12404.1|1476
1629805800000|2021-08-24 11:50:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|3758
1629806100000|2021-08-24 11:55:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|2581
1629806400000|2021-08-24 12:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|6526
1629806700000|2021-08-24 12:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1394
1629807000000|2021-08-24 12:10:00|12407.6|12405.6|12410|12408|12410|12408|12407.6|12405.6|3214
1629807300000|2021-08-24 12:15:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|2297
1629807600000|2021-08-24 12:20:00|12410|12408|12408.4|12406.4|12410|12408|12406.9|12404.9|8656
1629807900000|2021-08-24 12:25:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.1|12404.1|17885
1629808200000|2021-08-24 12:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|6185
1629808500000|2021-08-24 12:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|2547
1629808800000|2021-08-24 12:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3987
1629809100000|2021-08-24 12:45:00|12410.4|12408.4|12410|12408|12410.8|12408.8|12409.2|12407.2|3797
1629809400000|2021-08-24 12:50:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1827
1629809700000|2021-08-24 12:55:00|12410|12408|12410|12408|12410|12408|12410|12408|1085
1629810000000|2021-08-24 13:00:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|3664
1629810300000|2021-08-24 13:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|2551
1629810600000|2021-08-24 13:10:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|7317
1629810900000|2021-08-24 13:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|8318
1629811200000|2021-08-24 13:20:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|3262
1629811500000|2021-08-24 13:25:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|9006
1629811800000|2021-08-24 13:30:00|12406.9|12404.9|12401.4|12399.4|12406.9|12404.9|12400.6|12398.6|12979
1629812100000|2021-08-24 13:35:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|4567
1629812400000|2021-08-24 13:40:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|3333
1629812700000|2021-08-24 13:45:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|21269
1629813000000|2021-08-24 13:50:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|4825
1629813300000|2021-08-24 13:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|3113
1629813600000|2021-08-24 14:00:00|12405.3|12403.3|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|5692
1629813900000|2021-08-24 14:05:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|4681
1629814200000|2021-08-24 14:10:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|4909
1629814500000|2021-08-24 14:15:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2925
1629814800000|2021-08-24 14:20:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|6038
1629815100000|2021-08-24 14:25:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|21517
1629815400000|2021-08-24 14:30:00|12406.5|12404.5|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|15251
1629815700000|2021-08-24 14:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|9341
1629816000000|2021-08-24 14:40:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|4214
1629816300000|2021-08-24 14:45:00|12406.9|12404.9|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|3723
1629816600000|2021-08-24 14:50:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2145
1629816900000|2021-08-24 14:55:00|12406.1|12404.1|12403|12401|12406.1|12404.1|12403|12401|2554
1629817200000|2021-08-24 15:00:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|2640
1629817500000|2021-08-24 15:05:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|2708
1629817800000|2021-08-24 15:10:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|2884
1629818100000|2021-08-24 15:15:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|4312
1629818400000|2021-08-24 15:20:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1089
1629818700000|2021-08-24 15:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|41919
1629819000000|2021-08-24 15:30:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|2251
1629819300000|2021-08-24 15:35:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|5169
1629819600000|2021-08-24 15:40:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|2874
1629819900000|2021-08-24 15:45:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|2451
1629820200000|2021-08-24 15:50:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|3611
1629820500000|2021-08-24 15:55:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1635
1629820800000|2021-08-24 16:00:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|2982
1629821100000|2021-08-24 16:05:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|51162
1629821400000|2021-08-24 16:10:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|4689
1629821700000|2021-08-24 16:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|854
1629822000000|2021-08-24 16:20:00|12401.8|12399.8|12401.4|12399.4|12401.8|12399.8|12401.4|12399.4|1063
1629822300000|2021-08-24 16:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|3881
1629822600000|2021-08-24 16:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|5104
1629822900000|2021-08-24 16:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|4012
1629823200000|2021-08-24 16:40:00|||||||||1048
1629823500000|2021-08-24 16:45:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|5818
1629823800000|2021-08-24 16:50:00|||||||||761
1629824100000|2021-08-24 16:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1128
1629824400000|2021-08-24 17:00:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|5667
1629824700000|2021-08-24 17:05:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|5199
1629825000000|2021-08-24 17:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|1814
1629825300000|2021-08-24 17:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|3700
1629825600000|2021-08-24 17:20:00|||||||||730
1629825900000|2021-08-24 17:25:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|4247
1629826200000|2021-08-24 17:30:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|634
1629826500000|2021-08-24 17:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1678
1629826800000|2021-08-24 17:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1802
1629827100000|2021-08-24 17:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1356
1629827400000|2021-08-24 17:50:00|||||||||1842
1629827700000|2021-08-24 17:55:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|663
1629828000000|2021-08-24 18:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|2661
1629828300000|2021-08-24 18:05:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1256
1629828600000|2021-08-24 18:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|883
1629828900000|2021-08-24 18:15:00|||||||||937
1629829200000|2021-08-24 18:20:00|||||||||4045
1629829500000|2021-08-24 18:25:00|||||||||444
1629829800000|2021-08-24 18:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|2363
1629830100000|2021-08-24 18:35:00|||||||||3189
1629830400000|2021-08-24 18:40:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|7488
1629830700000|2021-08-24 18:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|2339
1629831000000|2021-08-24 18:50:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|49592
1629831300000|2021-08-24 18:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1554
1629831600000|2021-08-24 19:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|3889
1629831900000|2021-08-24 19:05:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2666
1629832200000|2021-08-24 19:10:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|11625
1629832500000|2021-08-24 19:15:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2106
1629832800000|2021-08-24 19:20:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|9199
1629833100000|2021-08-24 19:25:00|12399|12397|12399|12397|12399|12397|12399|12397|4431
1629833400000|2021-08-24 19:30:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1269
1629833700000|2021-08-24 19:35:00|||||||||7769
1629834000000|2021-08-24 19:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|3786
1629834300000|2021-08-24 19:45:00|12399|12397|12399|12397|12399|12397|12399|12397|2078
1629834600000|2021-08-24 19:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|610
1629834900000|2021-08-24 19:55:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|7959
1629835200000|2021-08-24 20:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|3867
1629835500000|2021-08-24 20:05:00|||||||||2956
1629835800000|2021-08-24 20:10:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|3910
1629836100000|2021-08-24 20:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2094
1629836400000|2021-08-24 20:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|15254
1629836700000|2021-08-24 20:25:00|||||||||13106
1629837000000|2021-08-24 20:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|7339
1629837300000|2021-08-24 20:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|5055
1629837600000|2021-08-24 20:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|5963
1629837900000|2021-08-24 20:45:00|||||||||21287
1629838200000|2021-08-24 20:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|8872
1629838500000|2021-08-24 20:55:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|20257
1629842400000|2021-08-24 22:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1339
1629843000000|2021-08-24 22:10:00|||||||||852
1629843300000|2021-08-24 22:15:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|256
1629843600000|2021-08-24 22:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|153
1629844200000|2021-08-24 22:30:00|||||||||28
1629844500000|2021-08-24 22:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|525
1629844800000|2021-08-24 22:40:00|||||||||15
1629845100000|2021-08-24 22:45:00|||||||||1955
1629845400000|2021-08-24 22:50:00|||||||||31
1629845700000|2021-08-24 22:55:00|||||||||16
1629846000000|2021-08-24 23:00:00|||||||||36
1629846300000|2021-08-24 23:05:00|||||||||3
1629846600000|2021-08-24 23:10:00|||||||||66
1629846900000|2021-08-24 23:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|26
1629847200000|2021-08-24 23:20:00|12398.7|12396.7|12399|12397|12399|12397|12398.3|12396.3|182
1629847500000|2021-08-24 23:25:00|||||||||9
1629847800000|2021-08-24 23:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|8472
1629848100000|2021-08-24 23:35:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|263
1629848400000|2021-08-24 23:40:00|12397.5|12395.5|12398.3|12396.3|12398.7|12396.7|12397.5|12395.5|474
1629848700000|2021-08-24 23:45:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|258
1629849000000|2021-08-24 23:50:00|12399|12397|12399|12397|12399|12397|12399|12397|164
1629849300000|2021-08-24 23:55:00|||||||||40
1629849600000|2021-08-25 00:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|338
1629849900000|2021-08-25 00:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|320
1629850200000|2021-08-25 00:10:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1938
1629850500000|2021-08-25 00:15:00|||||||||35
1629850800000|2021-08-25 00:20:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|236
1629851100000|2021-08-25 00:25:00|||||||||19
1629851400000|2021-08-25 00:30:00|||||||||10
1629851700000|2021-08-25 00:35:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|93
1629852000000|2021-08-25 00:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|130
1629852300000|2021-08-25 00:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3400
1629852600000|2021-08-25 00:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|221
1629852900000|2021-08-25 00:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|349
1629853200000|2021-08-25 01:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|114
1629853500000|2021-08-25 01:05:00|||||||||220
1629853800000|2021-08-25 01:10:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|280
1629854100000|2021-08-25 01:15:00|||||||||127
1629854400000|2021-08-25 01:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|310
1629854700000|2021-08-25 01:25:00|||||||||34
1629855000000|2021-08-25 01:30:00|||||||||52
1629855300000|2021-08-25 01:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|567
1629855600000|2021-08-25 01:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|456
1629855900000|2021-08-25 01:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|795
1629856200000|2021-08-25 01:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|568
1629856500000|2021-08-25 01:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|994
1629856800000|2021-08-25 02:00:00|||||||||65
1629857100000|2021-08-25 02:05:00|||||||||19
1629857400000|2021-08-25 02:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|860
1629857700000|2021-08-25 02:15:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.9|12395.9|1090
1629858000000|2021-08-25 02:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|530
1629858300000|2021-08-25 02:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|940
1629858600000|2021-08-25 02:30:00|12399|12397|12399|12397|12399|12397|12399|12397|694
1629858900000|2021-08-25 02:35:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|605
1629859200000|2021-08-25 02:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|789
1629859500000|2021-08-25 02:45:00|||||||||47
1629859800000|2021-08-25 02:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|826
1629860100000|2021-08-25 02:55:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|392
1629860400000|2021-08-25 03:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1186
1629860700000|2021-08-25 03:05:00|||||||||207
1629861000000|2021-08-25 03:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1181
1629861300000|2021-08-25 03:15:00|||||||||10
1629861600000|2021-08-25 03:20:00|||||||||208
1629861900000|2021-08-25 03:25:00|||||||||109
1629862200000|2021-08-25 03:30:00|||||||||23
1629862500000|2021-08-25 03:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|85
1629862800000|2021-08-25 03:40:00|||||||||44
1629863100000|2021-08-25 03:45:00|12399|12397|12399|12397|12399|12397|12399|12397|101
1629863400000|2021-08-25 03:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|1047
1629863700000|2021-08-25 03:55:00|||||||||214
1629864000000|2021-08-25 04:00:00|||||||||20
1629864300000|2021-08-25 04:05:00|||||||||12
1629864600000|2021-08-25 04:10:00|||||||||13
1629864900000|2021-08-25 04:15:00|12399|12397|12399|12397|12399|12397|12399|12397|302
1629865200000|2021-08-25 04:20:00|||||||||573
1629865500000|2021-08-25 04:25:00|||||||||13
1629865800000|2021-08-25 04:30:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|295
1629866100000|2021-08-25 04:35:00|||||||||36
1629866400000|2021-08-25 04:40:00|||||||||171
1629866700000|2021-08-25 04:45:00|||||||||208
1629867000000|2021-08-25 04:50:00|||||||||9
1629867300000|2021-08-25 04:55:00|||||||||210
1629867600000|2021-08-25 05:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|262
1629867900000|2021-08-25 05:05:00|||||||||24
1629868200000|2021-08-25 05:10:00|||||||||226
1629868500000|2021-08-25 05:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|668
1629868800000|2021-08-25 05:20:00|||||||||106
1629869100000|2021-08-25 05:25:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|678
1629869400000|2021-08-25 05:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|65
1629869700000|2021-08-25 05:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|518
1629870000000|2021-08-25 05:40:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|664
1629870300000|2021-08-25 05:45:00|||||||||176
1629870600000|2021-08-25 05:50:00|12402.2|12400.2|12401.8|12399.8|12402.2|12400.2|12401.4|12399.4|323
1629870900000|2021-08-25 05:55:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|235
1629871200000|2021-08-25 06:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|729
1629871500000|2021-08-25 06:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|940
1629871800000|2021-08-25 06:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|501
1629872100000|2021-08-25 06:15:00|||||||||290
1629872400000|2021-08-25 06:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1034
1629872700000|2021-08-25 06:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|1773
1629873000000|2021-08-25 06:30:00|||||||||211
1629873300000|2021-08-25 06:35:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|472
1629873600000|2021-08-25 06:40:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|438
1629873900000|2021-08-25 06:45:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|737
1629874200000|2021-08-25 06:50:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|331
1629874500000|2021-08-25 06:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1440
1629874800000|2021-08-25 07:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|11807
1629875100000|2021-08-25 07:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|796
1629875400000|2021-08-25 07:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|10675
1629875700000|2021-08-25 07:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|7053
1629876000000|2021-08-25 07:20:00|||||||||1238
1629876300000|2021-08-25 07:25:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1158
1629876600000|2021-08-25 07:30:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|4672
1629876900000|2021-08-25 07:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|6398
1629877200000|2021-08-25 07:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|473
1629877500000|2021-08-25 07:45:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|598
1629877800000|2021-08-25 07:50:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|490
1629878100000|2021-08-25 07:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2737
1629878400000|2021-08-25 08:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|663
1629878700000|2021-08-25 08:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1375
1629879000000|2021-08-25 08:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|7427
1629879300000|2021-08-25 08:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1815
1629879600000|2021-08-25 08:20:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1221
1629879900000|2021-08-25 08:25:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|3824
1629880200000|2021-08-25 08:30:00|12398.7|12396.7|12399|12397|12399.8|12397.8|12398.3|12396.3|1440
1629880500000|2021-08-25 08:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1573
1629880800000|2021-08-25 08:40:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1336
1629881100000|2021-08-25 08:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|957
1629881400000|2021-08-25 08:50:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2928
1629881700000|2021-08-25 08:55:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1718
1629882000000|2021-08-25 09:00:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12398.3|12396.3|2100
1629882300000|2021-08-25 09:05:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|6087
1629882600000|2021-08-25 09:10:00|12399|12397|12399|12397|12399|12397|12398.7|12396.7|3943
1629882900000|2021-08-25 09:15:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|3522
1629883200000|2021-08-25 09:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|3933
1629883500000|2021-08-25 09:25:00|||||||||8141
1629883800000|2021-08-25 09:30:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|2515
1629884100000|2021-08-25 09:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2166
1629884400000|2021-08-25 09:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2730
1629884700000|2021-08-25 09:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2690
1629885000000|2021-08-25 09:50:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|4413
1629885300000|2021-08-25 09:55:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|2516
1629885600000|2021-08-25 10:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|2296
1629885900000|2021-08-25 10:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|2469
1629886200000|2021-08-25 10:10:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|3029
1629886500000|2021-08-25 10:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|2134
1629886800000|2021-08-25 10:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2947
1629887100000|2021-08-25 10:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2365
1629887400000|2021-08-25 10:30:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|3826
1629887700000|2021-08-25 10:35:00|12398.7|12396.7|12397.5|12395.5|12399|12397|12397.5|12395.5|4319
1629888000000|2021-08-25 10:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|8306
1629888300000|2021-08-25 10:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|3592
1629888600000|2021-08-25 10:50:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2515
1629888900000|2021-08-25 10:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|4907
1629889200000|2021-08-25 11:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|28912
1629889500000|2021-08-25 11:05:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|4218
1629889800000|2021-08-25 11:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|5791
1629890100000|2021-08-25 11:15:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|5820
1629890400000|2021-08-25 11:20:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|7175
1629890700000|2021-08-25 11:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|3118
1629891000000|2021-08-25 11:30:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|5505
1629891300000|2021-08-25 11:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1187
1629891600000|2021-08-25 11:40:00|||||||||4950
1629891900000|2021-08-25 11:45:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1829
1629892200000|2021-08-25 11:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2335
1629892500000|2021-08-25 11:55:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|1903
1629892800000|2021-08-25 12:00:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|2629
1629893100000|2021-08-25 12:05:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2739
1629893400000|2021-08-25 12:10:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2248
1629893700000|2021-08-25 12:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1796
1629894000000|2021-08-25 12:20:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2496
1629894300000|2021-08-25 12:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|3524
1629894600000|2021-08-25 12:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392|12390|8160
1629894900000|2021-08-25 12:35:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|15521
1629895200000|2021-08-25 12:40:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|6967
1629895500000|2021-08-25 12:45:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|6801
1629895800000|2021-08-25 12:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|62736
1629896100000|2021-08-25 12:55:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|95539
1629896400000|2021-08-25 13:00:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|93709
1629896700000|2021-08-25 13:05:00|12399|12397|12403|12401|12403|12401|12399|12397|5523
1629897000000|2021-08-25 13:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|4277
1629897300000|2021-08-25 13:15:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|4507
1629897600000|2021-08-25 13:20:00|12400.6|12398.6|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|4220
1629897900000|2021-08-25 13:25:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|6734
1629898200000|2021-08-25 13:30:00|12400.6|12398.6|12399.4|12397.4|12401.8|12399.8|12399|12397|4785
1629898500000|2021-08-25 13:35:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|6844
1629898800000|2021-08-25 13:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|36128
1629899100000|2021-08-25 13:45:00|12398.3|12396.3|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|31923
1629899400000|2021-08-25 13:50:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|16996
1629899700000|2021-08-25 13:55:00|12394.8|12392.8|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|77058
1629900000000|2021-08-25 14:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|6817
1629900300000|2021-08-25 14:05:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|19593
1629900600000|2021-08-25 14:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|7780
1629900900000|2021-08-25 14:15:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|14649
1629901200000|2021-08-25 14:20:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|3387
1629901500000|2021-08-25 14:25:00|12392.8|12390.8|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|15264
1629901800000|2021-08-25 14:30:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.1|12386.1|5942
1629902100000|2021-08-25 14:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|127698
1629902400000|2021-08-25 14:40:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|15912
1629902700000|2021-08-25 14:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|7474
1629903000000|2021-08-25 14:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|3809
1629903300000|2021-08-25 14:55:00|12387.3|12385.3|12385|12383|12388.1|12386.1|12384.2|12382.2|7232
1629903600000|2021-08-25 15:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|7247
1629903900000|2021-08-25 15:05:00|12386.2|12384.2|12387.3|12385.3|12388.9|12386.9|12385.8|12383.8|6883
1629904200000|2021-08-25 15:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|3878
1629904500000|2021-08-25 15:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2561
1629904800000|2021-08-25 15:20:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|11528
1629905100000|2021-08-25 15:25:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|5417
1629905400000|2021-08-25 15:30:00|12385.8|12383.8|12388.1|12386.1|12388.9|12386.9|12385.8|12383.8|10689
1629905700000|2021-08-25 15:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1338
1629906000000|2021-08-25 15:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|3854
1629906300000|2021-08-25 15:45:00|12386.5|12384.5|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|12192
1629906600000|2021-08-25 15:50:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|31416
1629906900000|2021-08-25 15:55:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|5804
1629907200000|2021-08-25 16:00:00|||||||||1891
1629907500000|2021-08-25 16:05:00|||||||||27236
1629907800000|2021-08-25 16:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1359
1629908100000|2021-08-25 16:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|5341
1629908400000|2021-08-25 16:20:00|||||||||7230
1629908700000|2021-08-25 16:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2410
1629909000000|2021-08-25 16:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|10852
1629909300000|2021-08-25 16:35:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|29721
1629909600000|2021-08-25 16:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|42885
1629909900000|2021-08-25 16:45:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|8975
1629910200000|2021-08-25 16:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|13073
1629910500000|2021-08-25 16:55:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|6968
1629910800000|2021-08-25 17:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|8197
1629911100000|2021-08-25 17:05:00|12388.1|12386.1|12385|12383|12388.1|12386.1|12385|12383|24525
1629911400000|2021-08-25 17:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|3815
1629911700000|2021-08-25 17:15:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|3407
1629912000000|2021-08-25 17:20:00|12384.6|12382.6|12381.9|12379.9|12384.6|12382.6|12381.9|12379.9|5077
1629912300000|2021-08-25 17:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|5987
1629912600000|2021-08-25 17:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|2170
1629912900000|2021-08-25 17:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1555
1629913200000|2021-08-25 17:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2330
1629913500000|2021-08-25 17:45:00|||||||||13653
1629913800000|2021-08-25 17:50:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|2716
1629914100000|2021-08-25 17:55:00|||||||||7079
1629914400000|2021-08-25 18:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|8307
1629914700000|2021-08-25 18:05:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|4367
1629915000000|2021-08-25 18:10:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|33997
1629915300000|2021-08-25 18:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|17098
1629915600000|2021-08-25 18:20:00|||||||||1473
1629915900000|2021-08-25 18:25:00|||||||||3187
1629916200000|2021-08-25 18:30:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|3369
1629916500000|2021-08-25 18:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|4287
1629916800000|2021-08-25 18:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3550
1629917100000|2021-08-25 18:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|2902
1629917400000|2021-08-25 18:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|7763
1629917700000|2021-08-25 18:55:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|3953
1629918000000|2021-08-25 19:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|6316
1629918300000|2021-08-25 19:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1628
1629918600000|2021-08-25 19:10:00|||||||||457
1629918900000|2021-08-25 19:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1298
1629919200000|2021-08-25 19:20:00|||||||||341
1629919500000|2021-08-25 19:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|21328
1629919800000|2021-08-25 19:30:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|657
1629920100000|2021-08-25 19:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|9488
1629920400000|2021-08-25 19:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|2380
1629920700000|2021-08-25 19:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2200
1629921000000|2021-08-25 19:50:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|2593
1629921300000|2021-08-25 19:55:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|3293
1629921600000|2021-08-25 20:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|2522
1629921900000|2021-08-25 20:05:00|12384.6|12382.6|12385.8|12383.8|12385.8|12383.8|12384.6|12382.6|1102
1629922200000|2021-08-25 20:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4601
1629922500000|2021-08-25 20:15:00|||||||||300
1629922800000|2021-08-25 20:20:00|||||||||475
1629923100000|2021-08-25 20:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|5005
1629923400000|2021-08-25 20:30:00|||||||||660
1629923700000|2021-08-25 20:35:00|||||||||348
1629924000000|2021-08-25 20:40:00|||||||||9905
1629924300000|2021-08-25 20:45:00|||||||||742
1629924600000|2021-08-25 20:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|2086
1629924900000|2021-08-25 20:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|15144
1629928800000|2021-08-25 22:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|454
1629929100000|2021-08-25 22:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|252
1629929400000|2021-08-25 22:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|68
1629930300000|2021-08-25 22:25:00|||||||||1
1629930600000|2021-08-25 22:30:00|||||||||1
1629930900000|2021-08-25 22:35:00|||||||||53
1629931500000|2021-08-25 22:45:00|||||||||6
1629932100000|2021-08-25 22:55:00|||||||||15
1629932400000|2021-08-25 23:00:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|86
1629932700000|2021-08-25 23:05:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|773
1629933000000|2021-08-25 23:10:00|||||||||427
1629933300000|2021-08-25 23:15:00|||||||||2
1629933600000|2021-08-25 23:20:00|||||||||15
1629934200000|2021-08-25 23:30:00|||||||||177
1629934500000|2021-08-25 23:35:00|||||||||96
1629934800000|2021-08-25 23:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|17
1629935100000|2021-08-25 23:45:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|937
1629935400000|2021-08-25 23:50:00|||||||||1552
1629935700000|2021-08-25 23:55:00|||||||||45
1629936000000|2021-08-26 00:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|618
1629936300000|2021-08-26 00:05:00|12385|12383|12385|12383|12385|12383|12385|12383|105
1629936600000|2021-08-26 00:10:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|77
1629936900000|2021-08-26 00:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|315
1629937200000|2021-08-26 00:20:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|137
1629937500000|2021-08-26 00:25:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|712
1629937800000|2021-08-26 00:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|70
1629938100000|2021-08-26 00:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|275
1629938400000|2021-08-26 00:40:00|||||||||33
1629938700000|2021-08-26 00:45:00|||||||||86
1629939000000|2021-08-26 00:50:00|||||||||67
1629939300000|2021-08-26 00:55:00|||||||||23
1629939600000|2021-08-26 01:00:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|344
1629939900000|2021-08-26 01:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|294
1629940200000|2021-08-26 01:10:00|||||||||93
1629940500000|2021-08-26 01:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|401
1629940800000|2021-08-26 01:20:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|737
1629941100000|2021-08-26 01:25:00|||||||||257
1629941400000|2021-08-26 01:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|342
1629941700000|2021-08-26 01:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|266
1629942000000|2021-08-26 01:40:00|||||||||69
1629942300000|2021-08-26 01:45:00|||||||||112
1629942600000|2021-08-26 01:50:00|||||||||435
1629942900000|2021-08-26 01:55:00|||||||||73
1629943200000|2021-08-26 02:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|480
1629943500000|2021-08-26 02:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|663
1629943800000|2021-08-26 02:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|325
1629944100000|2021-08-26 02:15:00|||||||||108
1629944400000|2021-08-26 02:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|469
1629944700000|2021-08-26 02:25:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|513
1629945000000|2021-08-26 02:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|334
1629945300000|2021-08-26 02:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|417
1629945600000|2021-08-26 02:40:00|||||||||501
1629945900000|2021-08-26 02:45:00|||||||||421
1629946200000|2021-08-26 02:50:00|||||||||362
1629946500000|2021-08-26 02:55:00|||||||||1721
1629946800000|2021-08-26 03:00:00|||||||||281
1629947100000|2021-08-26 03:05:00|||||||||102
1629947400000|2021-08-26 03:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|514
1629947700000|2021-08-26 03:15:00|||||||||293
1629948000000|2021-08-26 03:20:00|||||||||1517
1629948300000|2021-08-26 03:25:00|||||||||638
1629948600000|2021-08-26 03:30:00|||||||||1539
1629948900000|2021-08-26 03:35:00|||||||||141
1629949200000|2021-08-26 03:40:00|||||||||782
1629949500000|2021-08-26 03:45:00|||||||||292
1629949800000|2021-08-26 03:50:00|||||||||197
1629950100000|2021-08-26 03:55:00|||||||||168
1629950400000|2021-08-26 04:00:00|||||||||148
1629950700000|2021-08-26 04:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|470
1629951000000|2021-08-26 04:10:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|722
1629951300000|2021-08-26 04:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|925
1629951600000|2021-08-26 04:20:00|||||||||275
1629951900000|2021-08-26 04:25:00|||||||||107
1629952200000|2021-08-26 04:30:00|||||||||151
1629952500000|2021-08-26 04:35:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|301
1629952800000|2021-08-26 04:40:00|||||||||660
1629953100000|2021-08-26 04:45:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|742
1629953400000|2021-08-26 04:50:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|576
1629953700000|2021-08-26 04:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|211
1629954000000|2021-08-26 05:00:00|||||||||691
1629954300000|2021-08-26 05:05:00|||||||||378
1629954600000|2021-08-26 05:10:00|||||||||5342
1629954900000|2021-08-26 05:15:00|||||||||102
1629955200000|2021-08-26 05:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|390
1629955500000|2021-08-26 05:25:00|||||||||108
1629955800000|2021-08-26 05:30:00|||||||||109
1629956100000|2021-08-26 05:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|229
1629956400000|2021-08-26 05:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|467
1629956700000|2021-08-26 05:45:00|||||||||338
1629957000000|2021-08-26 05:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|561
1629957300000|2021-08-26 05:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1682
1629957600000|2021-08-26 06:00:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1133
1629957900000|2021-08-26 06:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|573
1629958200000|2021-08-26 06:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|775
1629958500000|2021-08-26 06:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|660
1629958800000|2021-08-26 06:20:00|||||||||342
1629959100000|2021-08-26 06:25:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|811
1629959400000|2021-08-26 06:30:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|361
1629959700000|2021-08-26 06:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1164
1629960000000|2021-08-26 06:40:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|4884
1629960300000|2021-08-26 06:45:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1822
1629960600000|2021-08-26 06:50:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|3188
1629960900000|2021-08-26 06:55:00|||||||||12834
1629961200000|2021-08-26 07:00:00|12385.8|12383.8|12385|12383|12386.2|12384.2|12385|12383|4313
1629961500000|2021-08-26 07:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1107
1629961800000|2021-08-26 07:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1665
1629962100000|2021-08-26 07:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1908
1629962400000|2021-08-26 07:20:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|8796
1629962700000|2021-08-26 07:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|929
1629963000000|2021-08-26 07:30:00|12385.8|12383.8|12384.2|12382.2|12386.5|12384.5|12384.2|12382.2|4917
1629963300000|2021-08-26 07:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|3138
1629963600000|2021-08-26 07:40:00|12383.4|12381.4|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2762
1629963900000|2021-08-26 07:45:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1352
1629964200000|2021-08-26 07:50:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1853
1629964500000|2021-08-26 07:55:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|5176
1629964800000|2021-08-26 08:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|3187
1629965100000|2021-08-26 08:05:00|12385|12383|12382.6|12380.6|12385|12383|12382.6|12380.6|762
1629965400000|2021-08-26 08:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2941
1629965700000|2021-08-26 08:15:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|3326
1629966000000|2021-08-26 08:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2072
1629966300000|2021-08-26 08:25:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1407
1629966600000|2021-08-26 08:30:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12379.5|12377.5|6685
1629966900000|2021-08-26 08:35:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|1605
1629967200000|2021-08-26 08:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|1653
1629967500000|2021-08-26 08:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|38990
1629967800000|2021-08-26 08:50:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|9364
1629968100000|2021-08-26 08:55:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|15417
1629968400000|2021-08-26 09:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1213
1629968700000|2021-08-26 09:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|683
1629969000000|2021-08-26 09:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1300
1629969300000|2021-08-26 09:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1855
1629969600000|2021-08-26 09:20:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3831
1629969900000|2021-08-26 09:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2850
1629970200000|2021-08-26 09:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1339
1629970500000|2021-08-26 09:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|4993
1629970800000|2021-08-26 09:40:00|||||||||2834
1629971100000|2021-08-26 09:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|932
1629971400000|2021-08-26 09:50:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1138
1629971700000|2021-08-26 09:55:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|4254
1629972000000|2021-08-26 10:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2662
1629972300000|2021-08-26 10:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|23866
1629972600000|2021-08-26 10:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|18431
1629972900000|2021-08-26 10:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|980
1629973200000|2021-08-26 10:20:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|439
1629973500000|2021-08-26 10:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1596
1629973800000|2021-08-26 10:30:00|12385|12383|12385|12383|12385|12383|12385|12383|727
1629974100000|2021-08-26 10:35:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1334
1629974400000|2021-08-26 10:40:00|12385|12383|12385|12383|12385|12383|12385|12383|478
1629974700000|2021-08-26 10:45:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2142
1629975000000|2021-08-26 10:50:00|12385.4|12383.4|12386.5|12384.5|12386.5|12384.5|12385|12383|1621
1629975300000|2021-08-26 10:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2405
1629975600000|2021-08-26 11:00:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1251
1629975900000|2021-08-26 11:05:00|||||||||330
1629976200000|2021-08-26 11:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|4007
1629976500000|2021-08-26 11:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|39691
1629976800000|2021-08-26 11:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|16458
1629977100000|2021-08-26 11:25:00|12388.1|12386.1|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|4293
1629977400000|2021-08-26 11:30:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|4127
1629977700000|2021-08-26 11:35:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|12631
1629978000000|2021-08-26 11:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|5521
1629978300000|2021-08-26 11:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1362
1629978600000|2021-08-26 11:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|11530
1629978900000|2021-08-26 11:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|9292
1629979200000|2021-08-26 12:00:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|7420
1629979500000|2021-08-26 12:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1155
1629979800000|2021-08-26 12:10:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|33525
1629980100000|2021-08-26 12:15:00|12382.3|12380.3|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|7692
1629980400000|2021-08-26 12:20:00|12380.3|12378.3|12381.9|12379.9|12383.4|12381.4|12380.3|12378.3|3970
1629980700000|2021-08-26 12:25:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|3679
1629981000000|2021-08-26 12:30:00|12383.8|12381.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|5624
1629981300000|2021-08-26 12:35:00|12383.4|12381.4|12381.1|12379.1|12384.2|12382.2|12377.2|12375.2|20351
1629981600000|2021-08-26 12:40:00|12380.3|12378.3|12377.2|12375.2|12380.3|12378.3|12376.4|12374.4|10958
1629981900000|2021-08-26 12:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|5144
1629982200000|2021-08-26 12:50:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12376.4|12374.4|4280
1629982500000|2021-08-26 12:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2795
1629982800000|2021-08-26 13:00:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|6918
1629983100000|2021-08-26 13:05:00|12379.5|12377.5|12376.4|12374.4|12379.5|12377.5|12376.4|12374.4|61545
1629983400000|2021-08-26 13:10:00|12377.2|12375.2|12381.1|12379.1|12381.1|12379.1|12377.2|12375.2|31178
1629983700000|2021-08-26 13:15:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12379.5|12377.5|7811
1629984000000|2021-08-26 13:20:00|12383|12381|12383.4|12381.4|12384.6|12382.6|12381.9|12379.9|4500
1629984300000|2021-08-26 13:25:00|12382.6|12380.6|12386.5|12384.5|12386.5|12384.5|12382.6|12380.6|8388
1629984600000|2021-08-26 13:30:00|12385.8|12383.8|12383.4|12381.4|12387.3|12385.3|12382.6|12380.6|11596
1629984900000|2021-08-26 13:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12379.5|12377.5|64293
1629985200000|2021-08-26 13:40:00|12381.1|12379.1|12384.2|12382.2|12385|12383|12379.5|12377.5|5048
1629985500000|2021-08-26 13:45:00|12385|12383|12381.9|12379.9|12385|12383|12381.9|12379.9|7917
1629985800000|2021-08-26 13:50:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|36679
1629986100000|2021-08-26 13:55:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|10309
1629986400000|2021-08-26 14:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|9634
1629986700000|2021-08-26 14:05:00|12378|12376|12379.5|12377.5|12382.6|12380.6|12378|12376|14338
1629987000000|2021-08-26 14:10:00|12378.7|12376.7|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|17913
1629987300000|2021-08-26 14:15:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|4053
1629987600000|2021-08-26 14:20:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|8378
1629987900000|2021-08-26 14:25:00|12378.7|12376.7|12381.9|12379.9|12383.4|12381.4|12378.7|12376.7|3995
1629988200000|2021-08-26 14:30:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3125
1629988500000|2021-08-26 14:35:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|2680
1629988800000|2021-08-26 14:40:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|4770
1629989100000|2021-08-26 14:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1590
1629989400000|2021-08-26 14:50:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|104027
1629989700000|2021-08-26 14:55:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|9583
1629990000000|2021-08-26 15:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12381.9|12379.9|3435
1629990300000|2021-08-26 15:05:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|5432
1629990600000|2021-08-26 15:10:00|12386.5|12384.5|12381.9|12379.9|12387.3|12385.3|12381.9|12379.9|3768
1629990900000|2021-08-26 15:15:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|7719
1629991200000|2021-08-26 15:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|6116
1629991500000|2021-08-26 15:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2866
1629991800000|2021-08-26 15:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2789
1629992100000|2021-08-26 15:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1776
1629992400000|2021-08-26 15:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|4760
1629992700000|2021-08-26 15:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1300
1629993000000|2021-08-26 15:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1510
1629993300000|2021-08-26 15:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|57890
1629993600000|2021-08-26 16:00:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|38679
1629993900000|2021-08-26 16:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|7405
1629994200000|2021-08-26 16:10:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|857
1629994500000|2021-08-26 16:15:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12375.6|12373.6|3183
1629994800000|2021-08-26 16:20:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|3577
1629995100000|2021-08-26 16:25:00|12378|12376|12378|12376|12378|12376|12378|12376|1662
1629995400000|2021-08-26 16:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|3329
1629995700000|2021-08-26 16:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1363
1629996000000|2021-08-26 16:40:00|||||||||1411
1629996300000|2021-08-26 16:45:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|1470
1629996600000|2021-08-26 16:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2784
1629996900000|2021-08-26 16:55:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|2108
1629997200000|2021-08-26 17:00:00|12376.8|12374.8|12378.7|12376.7|12379.5|12377.5|12373.3|12371.3|3054
1629997500000|2021-08-26 17:05:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4620
1629997800000|2021-08-26 17:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1725
1629998100000|2021-08-26 17:15:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|5075
1629998400000|2021-08-26 17:20:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12378.7|12376.7|4772
1629998700000|2021-08-26 17:25:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|17176
1629999000000|2021-08-26 17:30:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|3397
1629999300000|2021-08-26 17:35:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|2895
1629999600000|2021-08-26 17:40:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|2546
1629999900000|2021-08-26 17:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|4422
1630000200000|2021-08-26 17:50:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|675
1630000500000|2021-08-26 17:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|3315
1630000800000|2021-08-26 18:00:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12382.3|12380.3|3080
1630001100000|2021-08-26 18:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|5379
1630001400000|2021-08-26 18:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.5|12379.5|2669
1630001700000|2021-08-26 18:15:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|338
1630002000000|2021-08-26 18:20:00|||||||||3711
1630002300000|2021-08-26 18:25:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|4742
1630002600000|2021-08-26 18:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1282
1630002900000|2021-08-26 18:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|3176
1630003200000|2021-08-26 18:40:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|7838
1630003500000|2021-08-26 18:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|5799
1630003800000|2021-08-26 18:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2177
1630004100000|2021-08-26 18:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|11418
1630004400000|2021-08-26 19:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|5747
1630004700000|2021-08-26 19:05:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1738
1630005000000|2021-08-26 19:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|2211
1630005300000|2021-08-26 19:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1905
1630005600000|2021-08-26 19:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1360
1630005900000|2021-08-26 19:25:00|||||||||805
1630006200000|2021-08-26 19:30:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1651
1630006500000|2021-08-26 19:35:00|||||||||3302
1630006800000|2021-08-26 19:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2959
1630007100000|2021-08-26 19:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|3917
1630007400000|2021-08-26 19:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2881
1630007700000|2021-08-26 19:55:00|12383|12381|12382.6|12380.6|12383|12381|12381.9|12379.9|1516
1630008000000|2021-08-26 20:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|13966
1630008300000|2021-08-26 20:05:00|||||||||7152
1630008600000|2021-08-26 20:10:00|||||||||1599
1630008900000|2021-08-26 20:15:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|21211
1630009200000|2021-08-26 20:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|4072
1630009500000|2021-08-26 20:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|593
1630009800000|2021-08-26 20:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|655
1630010100000|2021-08-26 20:35:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|348
1630010400000|2021-08-26 20:40:00|12380.7|12378.7|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|934
1630010700000|2021-08-26 20:45:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1520
1630011000000|2021-08-26 20:50:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|990
1630011300000|2021-08-26 20:55:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|11104
1630015200000|2021-08-26 22:00:00|||||||||3
1630015500000|2021-08-26 22:05:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2828
1630015800000|2021-08-26 22:10:00|||||||||32
1630016100000|2021-08-26 22:15:00|||||||||110
1630016400000|2021-08-26 22:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|379
1630016700000|2021-08-26 22:25:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|535
1630017000000|2021-08-26 22:30:00|||||||||3
1630017300000|2021-08-26 22:35:00|||||||||9
1630017600000|2021-08-26 22:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|134
1630017900000|2021-08-26 22:45:00|||||||||573
1630018200000|2021-08-26 22:50:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|318
1630018500000|2021-08-26 22:55:00|||||||||32
1630018800000|2021-08-26 23:00:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|130
1630019100000|2021-08-26 23:05:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|263
1630019400000|2021-08-26 23:10:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|210
1630019700000|2021-08-26 23:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|142
1630020000000|2021-08-26 23:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|99
1630020600000|2021-08-26 23:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|179
1630020900000|2021-08-26 23:35:00|||||||||25
1630021200000|2021-08-26 23:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|128
1630021500000|2021-08-26 23:45:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.7|12378.7|616
1630021800000|2021-08-26 23:50:00|||||||||158
1630022100000|2021-08-26 23:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|419
1630022400000|2021-08-27 00:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1037
1630022700000|2021-08-27 00:05:00|||||||||238
1630023000000|2021-08-27 00:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|233
1630023300000|2021-08-27 00:15:00|||||||||700
1630023600000|2021-08-27 00:20:00|||||||||94
1630023900000|2021-08-27 00:25:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|238
1630024200000|2021-08-27 00:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|593
1630024500000|2021-08-27 00:35:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|352
1630024800000|2021-08-27 00:40:00|12383.8|12381.8|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|67
1630025100000|2021-08-27 00:45:00|||||||||722
1630025400000|2021-08-27 00:50:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|343
1630025700000|2021-08-27 00:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|74
1630026000000|2021-08-27 01:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2363
1630026300000|2021-08-27 01:05:00|||||||||136
1630026600000|2021-08-27 01:10:00|||||||||11
1630026900000|2021-08-27 01:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|235
1630027200000|2021-08-27 01:20:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.5|12379.5|132
1630027500000|2021-08-27 01:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|353
1630027800000|2021-08-27 01:30:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|441
1630028100000|2021-08-27 01:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|139
1630028400000|2021-08-27 01:40:00|||||||||34
1630028700000|2021-08-27 01:45:00|||||||||28
1630029000000|2021-08-27 01:50:00|||||||||5
1630029300000|2021-08-27 01:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|338
1630029600000|2021-08-27 02:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1108
1630029900000|2021-08-27 02:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|162
1630030200000|2021-08-27 02:10:00|||||||||152
1630030500000|2021-08-27 02:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|173
1630030800000|2021-08-27 02:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|346
1630031100000|2021-08-27 02:25:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|23
1630031400000|2021-08-27 02:30:00|12382.6|12380.6|12382.3|12380.3|12382.6|12380.6|12381.9|12379.9|263
1630031700000|2021-08-27 02:35:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|276
1630032000000|2021-08-27 02:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|66
1630032300000|2021-08-27 02:45:00|||||||||402
1630032600000|2021-08-27 02:50:00|||||||||56
1630032900000|2021-08-27 02:55:00|||||||||30
1630033200000|2021-08-27 03:00:00|||||||||189
1630033500000|2021-08-27 03:05:00|||||||||5
1630033800000|2021-08-27 03:10:00|||||||||1723
1630034100000|2021-08-27 03:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|177
1630034400000|2021-08-27 03:20:00|||||||||141
1630034700000|2021-08-27 03:25:00|||||||||139
1630035000000|2021-08-27 03:30:00|||||||||111
1630035300000|2021-08-27 03:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1743
1630035600000|2021-08-27 03:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|115
1630035900000|2021-08-27 03:45:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|11
1630036200000|2021-08-27 03:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|197
1630036500000|2021-08-27 03:55:00|||||||||73
1630036800000|2021-08-27 04:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1127
1630037700000|2021-08-27 04:15:00|||||||||1
1630038300000|2021-08-27 04:25:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|953
1630038600000|2021-08-27 04:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|893
1630038900000|2021-08-27 04:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|409
1630039200000|2021-08-27 04:40:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|56
1630039800000|2021-08-27 04:50:00|||||||||180
1630040400000|2021-08-27 05:00:00|||||||||103
1630040700000|2021-08-27 05:05:00|||||||||21
1630041000000|2021-08-27 05:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|286
1630041300000|2021-08-27 05:15:00|||||||||31
1630041600000|2021-08-27 05:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|358
1630041900000|2021-08-27 05:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|236
1630042200000|2021-08-27 05:30:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|212
1630042500000|2021-08-27 05:35:00|||||||||25
1630042800000|2021-08-27 05:40:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|324
1630043100000|2021-08-27 05:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|146
1630043400000|2021-08-27 05:50:00|||||||||242
1630043700000|2021-08-27 05:55:00|||||||||46
1630044000000|2021-08-27 06:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|560
1630044300000|2021-08-27 06:05:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|262
1630044600000|2021-08-27 06:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1831
1630044900000|2021-08-27 06:15:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|1577
1630045200000|2021-08-27 06:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|174
1630045500000|2021-08-27 06:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|647
1630045800000|2021-08-27 06:30:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|325
1630046100000|2021-08-27 06:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|450
1630046400000|2021-08-27 06:40:00|12384.6|12382.6|12384.2|12382.2|12384.6|12382.6|12384.2|12382.2|588
1630046700000|2021-08-27 06:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1512
1630047000000|2021-08-27 06:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1321
1630047300000|2021-08-27 06:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|243
1630047600000|2021-08-27 07:00:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|1656
1630047900000|2021-08-27 07:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|517
1630048200000|2021-08-27 07:10:00|12383.4|12381.4|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|952
1630048500000|2021-08-27 07:15:00|12382.6|12380.6|12383.8|12381.8|12384.2|12382.2|12382.6|12380.6|12388
1630048800000|2021-08-27 07:20:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|504
1630049100000|2021-08-27 07:25:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|294
1630049400000|2021-08-27 07:30:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|516
1630049700000|2021-08-27 07:35:00|||||||||164
1630050000000|2021-08-27 07:40:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1006
1630050300000|2021-08-27 07:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1569
1630050600000|2021-08-27 07:50:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1467
1630050900000|2021-08-27 07:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|347
1630051200000|2021-08-27 08:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|409
1630051500000|2021-08-27 08:05:00|||||||||931
1630051800000|2021-08-27 08:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|641
1630052100000|2021-08-27 08:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|811
1630052400000|2021-08-27 08:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1761
1630052700000|2021-08-27 08:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|355
1630053000000|2021-08-27 08:30:00|||||||||146
1630053300000|2021-08-27 08:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1834
1630053600000|2021-08-27 08:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|411
1630053900000|2021-08-27 08:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|462
1630054200000|2021-08-27 08:50:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|521
1630054500000|2021-08-27 08:55:00|||||||||104
1630054800000|2021-08-27 09:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1513
1630055100000|2021-08-27 09:05:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|763
1630055400000|2021-08-27 09:10:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|357
1630055700000|2021-08-27 09:15:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|864
1630056000000|2021-08-27 09:20:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|865
1630056300000|2021-08-27 09:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|210
1630056600000|2021-08-27 09:30:00|||||||||1478
1630056900000|2021-08-27 09:35:00|||||||||625
1630057200000|2021-08-27 09:40:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|506
1630057500000|2021-08-27 09:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|573
1630057800000|2021-08-27 09:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1020
1630058100000|2021-08-27 09:55:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|3488
1630058400000|2021-08-27 10:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|721
1630058700000|2021-08-27 10:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|864
1630059000000|2021-08-27 10:10:00|12383|12381|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1629
1630059300000|2021-08-27 10:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2692
1630059600000|2021-08-27 10:20:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|597
1630059900000|2021-08-27 10:25:00|||||||||1382
1630060200000|2021-08-27 10:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1169
1630060500000|2021-08-27 10:35:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|266
1630060800000|2021-08-27 10:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|269
1630061100000|2021-08-27 10:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|668
1630061400000|2021-08-27 10:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|244
1630061700000|2021-08-27 10:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1519
1630062000000|2021-08-27 11:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1822
1630062300000|2021-08-27 11:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|696
1630062600000|2021-08-27 11:10:00|12381.5|12379.5|12381.1|12379.1|12381.5|12379.5|12380.3|12378.3|965
1630062900000|2021-08-27 11:15:00|||||||||166
1630063200000|2021-08-27 11:20:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1524
1630063500000|2021-08-27 11:25:00|12380.3|12378.3|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|640
1630063800000|2021-08-27 11:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|376
1630064100000|2021-08-27 11:35:00|12381.5|12379.5|12381.9|12379.9|12381.9|12379.9|12381.5|12379.5|990
1630064400000|2021-08-27 11:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1102
1630064700000|2021-08-27 11:45:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|25013
1630065000000|2021-08-27 11:50:00|||||||||264
1630065300000|2021-08-27 11:55:00|||||||||1218
1630065600000|2021-08-27 12:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1477
1630065900000|2021-08-27 12:05:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1113
1630066200000|2021-08-27 12:10:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|3665
1630066500000|2021-08-27 12:15:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2311
1630066800000|2021-08-27 12:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3782
1630067100000|2021-08-27 12:25:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|1833
1630067400000|2021-08-27 12:30:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12383.4|12381.4|11953
1630067700000|2021-08-27 12:35:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|5297
1630068000000|2021-08-27 12:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1900
1630068300000|2021-08-27 12:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2922
1630068600000|2021-08-27 12:50:00|12388.1|12386.1|12390.5|12388.5|12391.2|12389.2|12387.3|12385.3|5727
1630068900000|2021-08-27 12:55:00|12389.7|12387.7|12387.3|12385.3|12390.1|12388.1|12387.3|12385.3|2706
1630069200000|2021-08-27 13:00:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|3405
1630069500000|2021-08-27 13:05:00|12387.7|12385.7|12385.8|12383.8|12388.1|12386.1|12385|12383|4135
1630069800000|2021-08-27 13:10:00|12385.4|12383.4|12381.9|12379.9|12385.8|12383.8|12381.1|12379.1|10133
1630070100000|2021-08-27 13:15:00|12382.3|12380.3|12380.3|12378.3|12382.3|12380.3|12379.5|12377.5|31720
1630070400000|2021-08-27 13:20:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|13665
1630070700000|2021-08-27 13:25:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|23205
1630071000000|2021-08-27 13:30:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|19592
1630071300000|2021-08-27 13:35:00|12378|12376|12374.8|12372.8|12378|12376|12373.3|12371.3|11307
1630071600000|2021-08-27 13:40:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12371.7|12369.7|15811
1630071900000|2021-08-27 13:45:00|12372.5|12370.5|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|7730
1630072200000|2021-08-27 13:50:00|12377.2|12375.2|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|9177
1630072500000|2021-08-27 13:55:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12378.7|12376.7|6067
1630072800000|2021-08-27 14:00:00|12379.1|12377.1|12389.7|12387.7|12395.1|12393.1|12372.9|12370.9|17059
1630073100000|2021-08-27 14:05:00|12388.9|12386.9|12392|12390|12392.8|12390.8|12385.8|12383.8|8153
1630073400000|2021-08-27 14:10:00|12391.2|12389.2|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|5608
1630073700000|2021-08-27 14:15:00|12395.9|12393.9|12399|12397|12399.8|12397.8|12395.5|12393.5|18022
1630074000000|2021-08-27 14:20:00|12398.7|12396.7|12391.2|12389.2|12399|12397|12391.2|12389.2|15028
1630074300000|2021-08-27 14:25:00|12391.6|12389.6|12392|12390|12392.8|12390.8|12391.2|12389.2|8141
1630074600000|2021-08-27 14:30:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12389.7|12387.7|4377
1630074900000|2021-08-27 14:35:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12390.5|12388.5|3566
1630075200000|2021-08-27 14:40:00|12391.2|12389.2|12395.1|12393.1|12395.1|12393.1|12390.5|12388.5|7796
1630075500000|2021-08-27 14:45:00|12394.4|12392.4|12398.3|12396.3|12399|12397|12394.4|12392.4|4488
1630075800000|2021-08-27 14:50:00|12399|12397|12399|12397|12399.8|12397.8|12396.7|12394.7|19066
1630076100000|2021-08-27 14:55:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|9113
1630076400000|2021-08-27 15:00:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|2585
1630076700000|2021-08-27 15:05:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|2649
1630077000000|2021-08-27 15:10:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|10102
1630077300000|2021-08-27 15:15:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12397.5|12395.5|2486
1630077600000|2021-08-27 15:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2233
1630077900000|2021-08-27 15:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2625
1630078200000|2021-08-27 15:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|3075
1630078500000|2021-08-27 15:35:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|2422
1630078800000|2021-08-27 15:40:00|12399|12397|12402.2|12400.2|12402.2|12400.2|12398.3|12396.3|2561
1630079100000|2021-08-27 15:45:00|12401.8|12399.8|12404.5|12402.5|12405.3|12403.3|12401.8|12399.8|4171
1630079400000|2021-08-27 15:50:00|12404.1|12402.1|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|17725
1630079700000|2021-08-27 15:55:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|3409
1630080000000|2021-08-27 16:00:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|1118
1630080300000|2021-08-27 16:05:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|30413
1630080600000|2021-08-27 16:10:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403|12401|2037
1630080900000|2021-08-27 16:15:00|12404.1|12402.1|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3478
1630081200000|2021-08-27 16:20:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|1610
1630081500000|2021-08-27 16:25:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|1094
1630081800000|2021-08-27 16:30:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|3540
1630082100000|2021-08-27 16:35:00|12403.3|12401.3|12402.2|12400.2|12403.3|12401.3|12402.2|12400.2|1348
1630082400000|2021-08-27 16:40:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|2352
1630082700000|2021-08-27 16:45:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1076
1630083000000|2021-08-27 16:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|2418
1630083300000|2021-08-27 16:55:00|12403|12401|12405.3|12403.3|12406.1|12404.1|12403|12401|1457
1630083600000|2021-08-27 17:00:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1828
1630083900000|2021-08-27 17:05:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|916
1630084200000|2021-08-27 17:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|681
1630084500000|2021-08-27 17:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2080
1630084800000|2021-08-27 17:20:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2064
1630085100000|2021-08-27 17:25:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2673
1630085400000|2021-08-27 17:30:00|||||||||2034
1630085700000|2021-08-27 17:35:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1921
1630086000000|2021-08-27 17:40:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1963
1630086300000|2021-08-27 17:45:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1809
1630086600000|2021-08-27 17:50:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1536
1630086900000|2021-08-27 17:55:00|12403|12401|12403|12401|12403|12401|12403|12401|701
1630087200000|2021-08-27 18:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1452
1630087500000|2021-08-27 18:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|2765
1630087800000|2021-08-27 18:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1722
1630088100000|2021-08-27 18:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1858
1630088400000|2021-08-27 18:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1812
1630088700000|2021-08-27 18:25:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|12932
1630089000000|2021-08-27 18:30:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|1698
1630089300000|2021-08-27 18:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|8623
1630089600000|2021-08-27 18:40:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|5443
1630089900000|2021-08-27 18:45:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1682
1630090200000|2021-08-27 18:50:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1751
1630090500000|2021-08-27 18:55:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|4119
1637563500000|2021-11-22 06:45:00|12090.8|12088.8|12090.8|12088.8|12091.2|12089.2|12090.5|12088.5|9
1637563800000|2021-11-22 06:50:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|11
1637564100000|2021-11-22 06:55:00|12090.1|12088.1|12090.1|12088.1|12090.5|12088.5|12089.7|12087.7|11
1637564400000|2021-11-22 07:00:00|12090.5|12088.5|12090.1|12088.1|12090.5|12088.5|12087.3|12085.3|106
1637564700000|2021-11-22 07:05:00|12090.5|12088.5|12090.1|12088.1|12090.5|12088.5|12088.1|12086.1|241
1637565000000|2021-11-22 07:10:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|91
1637565300000|2021-11-22 07:15:00|12089.3|12087.3|12086.5|12084.5|12089.3|12087.3|12086.5|12084.5|180
1637565600000|2021-11-22 07:20:00|12086.9|12084.9|12087.3|12085.3|12088.1|12086.1|12086.2|12084.2|222
1637565900000|2021-11-22 07:25:00|12087.7|12085.7|12086.2|12084.2|12087.7|12085.7|12085|12083|431
1637566200000|2021-11-22 07:30:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12084.2|12082.2|1498
1637566500000|2021-11-22 07:35:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083|12081|182
1637566800000|2021-11-22 07:40:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083|12081|46
1637567100000|2021-11-22 07:45:00|12083|12081|12080.7|12078.7|12083.4|12081.4|12080.3|12078.3|236
1637567400000|2021-11-22 07:50:00|12081.1|12079.1|12081.9|12079.9|12083|12081|12080.3|12078.3|488
1637567700000|2021-11-22 07:55:00|12082.6|12080.6|12085|12083|12085|12083|12082.3|12080.3|453
1637568000000|2021-11-22 08:00:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12083|12081|2682
1637568300000|2021-11-22 08:05:00|12086.2|12084.2|12087.3|12085.3|12088.9|12086.9|12086.2|12084.2|523
1637568600000|2021-11-22 08:10:00|12088.1|12086.1|12088.9|12086.9|12089.3|12087.3|12086.5|12084.5|81
1637568900000|2021-11-22 08:15:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12086.5|12084.5|140
1637569200000|2021-11-22 08:20:00|12088.9|12086.9|12086.5|12084.5|12088.9|12086.9|12085.4|12083.4|254
1637569500000|2021-11-22 08:25:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|255
1637569800000|2021-11-22 08:30:00|12089.7|12087.7|12090.5|12088.5|12092|12090|12089.7|12087.7|245
1637570100000|2021-11-22 08:35:00|12090.8|12088.8|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|201
1637570400000|2021-11-22 08:40:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12086.9|12084.9|249
1637570700000|2021-11-22 08:45:00|12087.7|12085.7|12087.7|12085.7|12088.1|12086.1|12087.3|12085.3|326
1637571000000|2021-11-22 08:50:00|12087.3|12085.3|12091.2|12089.2|12091.2|12089.2|12086.5|12084.5|449
1637571300000|2021-11-22 08:55:00|12091.6|12089.6|12090.5|12088.5|12092|12090|12090.5|12088.5|403
1637571600000|2021-11-22 09:00:00|12091.2|12089.2|12092.8|12090.8|12093.6|12091.6|12091.2|12089.2|3443
1637571900000|2021-11-22 09:05:00|12092.4|12090.4|12092.8|12090.8|12093.6|12091.6|12092|12090|321
1637572200000|2021-11-22 09:10:00|12093.2|12091.2|12092|12090|12093.6|12091.6|12091.2|12089.2|361
1637572500000|2021-11-22 09:15:00|12091.6|12089.6|12091.2|12089.2|12092.4|12090.4|12091.2|12089.2|230
1637572800000|2021-11-22 09:20:00|12091.6|12089.6|12091.2|12089.2|12092|12090|12090.5|12088.5|221
1637573100000|2021-11-22 09:25:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|228
1637573400000|2021-11-22 09:30:00|12092|12090|12090.5|12088.5|12092|12090|12090.5|12088.5|435
1637573700000|2021-11-22 09:35:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|1017
1637574000000|2021-11-22 09:40:00|12090.1|12088.1|12089.7|12087.7|12091.2|12089.2|12088.1|12086.1|483
1637574300000|2021-11-22 09:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|513
1637574600000|2021-11-22 09:50:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|226
1637574900000|2021-11-22 09:55:00|12090.8|12088.8|12087.3|12085.3|12090.8|12088.8|12087.3|12085.3|695
1637575200000|2021-11-22 10:00:00|12088.1|12086.1|12088.9|12086.9|12089.3|12087.3|12087.3|12085.3|752
1637575500000|2021-11-22 10:05:00|12088.1|12086.1|12086.5|12084.5|12089.7|12087.7|12086.5|12084.5|653
1637575800000|2021-11-22 10:10:00|12086.2|12084.2|12085.8|12083.8|12086.5|12084.5|12085|12083|633
1637576100000|2021-11-22 10:15:00|12085.4|12083.4|12085.8|12083.8|12086.5|12084.5|12085.4|12083.4|664
1637576400000|2021-11-22 10:20:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|362
1637576700000|2021-11-22 10:25:00|12085.8|12083.8|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|976
1637577000000|2021-11-22 10:30:00|12086.2|12084.2|12085|12083|12086.5|12084.5|12085|12083|842
1637577300000|2021-11-22 10:35:00|12085.4|12083.4|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1435
1637577600000|2021-11-22 10:40:00|12083.8|12081.8|12085|12083|12085|12083|12082.6|12080.6|2448
1637577900000|2021-11-22 10:45:00|12084.6|12082.6|12083.4|12081.4|12085|12083|12083.4|12081.4|229
1637578200000|2021-11-22 10:50:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12083.4|12081.4|441
1637578500000|2021-11-22 10:55:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|155
1637578800000|2021-11-22 11:00:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|189
1637579100000|2021-11-22 11:05:00|12084.6|12082.6|12084.2|12082.2|12084.6|12082.6|12083.4|12081.4|108
1637579400000|2021-11-22 11:10:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12083.4|12081.4|239
1637579700000|2021-11-22 11:15:00|12083.8|12081.8|12083|12081|12084.2|12082.2|12082.6|12080.6|333
1637580000000|2021-11-22 11:20:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|650
1637580300000|2021-11-22 11:25:00|12083|12081|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|194
1637580600000|2021-11-22 11:30:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|258
1637580900000|2021-11-22 11:35:00|12083.8|12081.8|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|425
1637581200000|2021-11-22 11:40:00|12082.3|12080.3|12082.3|12080.3|12082.6|12080.6|12081.1|12079.1|719
1637581500000|2021-11-22 11:45:00|12081.9|12079.9|12080.7|12078.7|12082.3|12080.3|12079.5|12077.5|1247
1637581800000|2021-11-22 11:50:00|12081.1|12079.1|12085.8|12083.8|12087.3|12085.3|12080.3|12078.3|1980
1637582100000|2021-11-22 11:55:00|12085|12083|12087.3|12085.3|12088.1|12086.1|12085|12083|640
1637582400000|2021-11-22 12:00:00|12086.9|12084.9|12083.4|12081.4|12086.9|12084.9|12082.6|12080.6|484
1637582700000|2021-11-22 12:05:00|12083|12081|12082.6|12080.6|12083.4|12081.4|12081.5|12079.5|425
1637583000000|2021-11-22 12:10:00|12082.3|12080.3|12082.6|12080.6|12082.6|12080.6|12081.5|12079.5|148
1637583300000|2021-11-22 12:15:00|12083|12081|12084.2|12082.2|12085|12083|12082.6|12080.6|390
1637583600000|2021-11-22 12:20:00|12085|12083|12085.8|12083.8|12086.9|12084.9|12084.2|12082.2|667
1637583900000|2021-11-22 12:25:00|12085.4|12083.4|12085|12083|12085.8|12083.8|12084.6|12082.6|499
1637584200000|2021-11-22 12:30:00|12084.2|12082.2|12086.2|12084.2|12086.5|12084.5|12084.2|12082.2|179
1637584500000|2021-11-22 12:35:00|12085.8|12083.8|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|2300
1637584800000|2021-11-22 12:40:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|207
1637585100000|2021-11-22 12:45:00|12086.2|12084.2|12085|12083|12086.5|12084.5|12084.2|12082.2|770
1637585400000|2021-11-22 12:50:00|12084.6|12082.6|12082.6|12080.6|12084.6|12082.6|12082.6|12080.6|818
1637585700000|2021-11-22 12:55:00|12081.9|12079.9|12081.5|12079.5|12081.9|12079.9|12081.1|12079.1|835
1637586000000|2021-11-22 13:00:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.5|12079.5|586
1637586300000|2021-11-22 13:05:00|12082.3|12080.3|12085.8|12083.8|12086.5|12084.5|12081.9|12079.9|1158
1637586600000|2021-11-22 13:10:00|12086.2|12084.2|12086.5|12084.5|12088.1|12086.1|12085.8|12083.8|940
1637586900000|2021-11-22 13:15:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085|12083|6796
1637587200000|2021-11-22 13:20:00|12085|12083|12085.8|12083.8|12088.1|12086.1|12085|12083|3161
1637587500000|2021-11-22 13:25:00|12086.2|12084.2|12086.5|12084.5|12086.5|12084.5|12085|12083|10621
1637587800000|2021-11-22 13:30:00|12087.3|12085.3|12086.5|12084.5|12087.7|12085.7|12085.8|12083.8|1487
1637588100000|2021-11-22 13:35:00|12085.8|12083.8|12088.1|12086.1|12088.1|12086.1|12085|12083|12885
1637588400000|2021-11-22 13:40:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|7314
1637588700000|2021-11-22 13:45:00|12086.5|12084.5|12084.2|12082.2|12087.3|12085.3|12084.2|12082.2|1427
1637589000000|2021-11-22 13:50:00|12083.8|12081.8|12084.2|12082.2|12085.4|12083.4|12083.4|12081.4|2967
1637589300000|2021-11-22 13:55:00|12085|12083|12082.6|12080.6|12085|12083|12082.6|12080.6|3135
1637589600000|2021-11-22 14:00:00|12081.1|12079.1|12069.4|12067.4|12081.1|12079.1|12068.6|12066.6|9489
1637589900000|2021-11-22 14:05:00|12069.8|12067.8|12070.9|12068.9|12073.3|12071.3|12068.6|12066.6|25275
1637590200000|2021-11-22 14:10:00|12071.7|12069.7|12069.4|12067.4|12072.5|12070.5|12068.6|12066.6|26575
1637590500000|2021-11-22 14:15:00|12070.1|12068.1|12063.9|12061.9|12070.1|12068.1|12061.5|12059.5|8439
1637590800000|2021-11-22 14:20:00|12064.7|12062.7|12063.9|12061.9|12065.5|12063.5|12061.5|12059.5|7792
1637591100000|2021-11-22 14:25:00|12064.3|12062.3|12063.9|12061.9|12065.5|12063.5|12062.7|12060.7|3222
1637591400000|2021-11-22 14:30:00|12064.3|12062.3|12064.7|12062.7|12065.5|12063.5|12063.1|12061.1|36980
1637591700000|2021-11-22 14:35:00|12063.9|12061.9|12067.8|12065.8|12068.6|12066.6|12063.9|12061.9|11124
1637592000000|2021-11-22 14:40:00|12068.6|12066.6|12069.4|12067.4|12069.4|12067.4|12067|12065|9182
1637592300000|2021-11-22 14:45:00|12069.8|12067.8|12072.9|12070.9|12073.3|12071.3|12069.4|12067.4|3698
1637592600000|2021-11-22 14:50:00|12072.5|12070.5|12072.5|12070.5|12074|12072|12070.9|12068.9|1860
1637592900000|2021-11-22 14:55:00|12072.9|12070.9|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|4790
1637593200000|2021-11-22 15:00:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12070.5|12068.5|6635
1637593500000|2021-11-22 15:05:00|12071.7|12069.7|12070.1|12068.1|12072.5|12070.5|12070.1|12068.1|10697
1637593800000|2021-11-22 15:10:00|12070.9|12068.9|12071.7|12069.7|12072.5|12070.5|12068.6|12066.6|49866
1637594100000|2021-11-22 15:15:00|12071.3|12069.3|12070.1|12068.1|12071.7|12069.7|12070.1|12068.1|2073
1637594400000|2021-11-22 15:20:00|12069.4|12067.4|12069.4|12067.4|12070.1|12068.1|12068.6|12066.6|2556
1637594700000|2021-11-22 15:25:00|12070.1|12068.1|12070.5|12068.5|12070.9|12068.9|12069.4|12067.4|1458
1637595000000|2021-11-22 15:30:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|2458
1637595300000|2021-11-22 15:35:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|1879
1637595600000|2021-11-22 15:40:00|12071.3|12069.3|12070.1|12068.1|12071.7|12069.7|12069.4|12067.4|7419
1637595900000|2021-11-22 15:45:00|12070.9|12068.9|12071.7|12069.7|12072.5|12070.5|12070.9|12068.9|8172
1637596200000|2021-11-22 15:50:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.1|12068.1|1460
1637596500000|2021-11-22 15:55:00|12070.1|12068.1|12072.5|12070.5|12072.5|12070.5|12069.4|12067.4|2137
1637596800000|2021-11-22 16:00:00|12071.7|12069.7|12070.9|12068.9|12072.5|12070.5|12070.1|12068.1|1470
1637597100000|2021-11-22 16:05:00|12070.5|12068.5|12070.1|12068.1|12071.7|12069.7|12070.1|12068.1|7195
1637597400000|2021-11-22 16:10:00|12069.8|12067.8|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|3042
1637597700000|2021-11-22 16:15:00|12069.8|12067.8|12068.6|12066.6|12070.1|12068.1|12068.6|12066.6|10455
1637598000000|2021-11-22 16:20:00|12067.8|12065.8|12067.8|12065.8|12069.4|12067.4|12067|12065|787
1637598300000|2021-11-22 16:25:00|12068.6|12066.6|12067.8|12065.8|12068.6|12066.6|12067|12065|12094
1637598600000|2021-11-22 16:30:00|12067.4|12065.4|12062.3|12060.3|12067.8|12065.8|12062.3|12060.3|7562
1637598900000|2021-11-22 16:35:00|12061.9|12059.9|12061.5|12059.5|12062.3|12060.3|12060.8|12058.8|105508
1637599200000|2021-11-22 16:40:00|12061.2|12059.2|12062.3|12060.3|12063.1|12061.1|12060|12058|4433
1637599500000|2021-11-22 16:45:00|12063.1|12061.1|12063.1|12061.1|12063.1|12061.1|12061.5|12059.5|1538
1637599800000|2021-11-22 16:50:00|12063.9|12061.9|12065.5|12063.5|12066.2|12064.2|12063.9|12061.9|11547
1637600100000|2021-11-22 16:55:00|12066.2|12064.2|12064.3|12062.3|12067|12065|12063.9|12061.9|4875
1637600400000|2021-11-22 17:00:00|12064.7|12062.7|12061.5|12059.5|12064.7|12062.7|12060.8|12058.8|7834
1637600700000|2021-11-22 17:05:00|12060.8|12058.8|12062.3|12060.3|12062.3|12060.3|12060|12058|8842
1637601000000|2021-11-22 17:10:00|12061.5|12059.5|12062.3|12060.3|12063.1|12061.1|12061.5|12059.5|2731
1637601300000|2021-11-22 17:15:00|12061.9|12059.9|12061.5|12059.5|12063.1|12061.1|12061.5|12059.5|810
1637601600000|2021-11-22 17:20:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|1045
1637601900000|2021-11-22 17:25:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|37054
1637602200000|2021-11-22 17:30:00|12060.8|12058.8|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|5849
1637602500000|2021-11-22 17:35:00|12061.2|12059.2|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|10096
1637602800000|2021-11-22 17:40:00|12061.2|12059.2|12059.2|12057.2|12061.2|12059.2|12059.2|12057.2|3018
1637603100000|2021-11-22 17:45:00|12058.4|12056.4|12056.5|12054.5|12058.4|12056.4|12056.1|12054.1|2395
1637603400000|2021-11-22 17:50:00|12056.9|12054.9|12056.9|12054.9|12057.6|12055.6|12056.1|12054.1|2637
1637603700000|2021-11-22 17:55:00|12057.6|12055.6|12058.8|12056.8|12058.8|12056.8|12057.6|12055.6|7152
1637604000000|2021-11-22 18:00:00|12058.4|12056.4|12054.5|12052.5|12059.2|12057.2|12053.3|12051.3|13101
1637604300000|2021-11-22 18:05:00|12054.1|12052.1|12055.3|12053.3|12056.1|12054.1|12054.1|12052.1|2496
1637604600000|2021-11-22 18:10:00|12054.5|12052.5|12054.5|12052.5|12055.3|12053.3|12053.7|12051.7|1796
1637604900000|2021-11-22 18:15:00|12054.1|12052.1|12054.5|12052.5|12055.3|12053.3|12053.7|12051.7|1135
1637605200000|2021-11-22 18:20:00|12054.9|12052.9|12056.9|12054.9|12056.9|12054.9|12054.5|12052.5|29581
1637605500000|2021-11-22 18:25:00|12056.5|12054.5|12056.9|12054.9|12058.4|12056.4|12056.1|12054.1|1127
1637605800000|2021-11-22 18:30:00|12056.1|12054.1|12055.3|12053.3|12056.9|12054.9|12055.3|12053.3|2084
1637606100000|2021-11-22 18:35:00|12055.7|12053.7|12054.5|12052.5|12056.1|12054.1|12054.5|12052.5|1065
1637606400000|2021-11-22 18:40:00|12053.7|12051.7|12051.4|12049.4|12054.5|12052.5|12051.4|12049.4|4655
1637606700000|2021-11-22 18:45:00|12052.2|12050.2|12053|12051|12053|12051|12051.4|12049.4|1327
1637607000000|2021-11-22 18:50:00|12052.6|12050.6|12052.2|12050.2|12053|12051|12052.2|12050.2|1431
1637607300000|2021-11-22 18:55:00|12053|12051|12053|12051|12053|12051|12052.2|12050.2|1632
1637607600000|2021-11-22 19:00:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|1424
1637607900000|2021-11-22 19:05:00|12053.3|12051.3|12052.2|12050.2|12054.5|12052.5|12052.2|12050.2|3311
1637608200000|2021-11-22 19:10:00|12051.8|12049.8|12051.8|12049.8|12052.2|12050.2|12051.4|12049.4|2213
1637608500000|2021-11-22 19:15:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|1784
1637608800000|2021-11-22 19:20:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|2063
1637609100000|2021-11-22 19:25:00|12053.3|12051.3|12055.3|12053.3|12055.3|12053.3|12053|12051|2347
1637609400000|2021-11-22 19:30:00|12056.1|12054.1|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|4526
1637609700000|2021-11-22 19:35:00|12055.7|12053.7|12054.5|12052.5|12055.7|12053.7|12053.7|12051.7|8513
1637610000000|2021-11-22 19:40:00|12054.1|12052.1|12052.2|12050.2|12054.1|12052.1|12052.2|12050.2|1935
1637610300000|2021-11-22 19:45:00|12053|12051|12054.5|12052.5|12055.3|12053.3|12052.2|12050.2|2482
1637610600000|2021-11-22 19:50:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053|12051|2357
1637610900000|2021-11-22 19:55:00|12053|12051|12049.8|12047.8|12053.7|12051.7|12049.8|12047.8|9277
1637611200000|2021-11-22 20:00:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|3445
1637611500000|2021-11-22 20:05:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|1942
1637611800000|2021-11-22 20:10:00|12050.2|12048.2|12047.5|12045.5|12050.6|12048.6|12046.7|12044.7|1822
1637612100000|2021-11-22 20:15:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12045.1|12043.1|3380
1637612400000|2021-11-22 20:20:00|12045.9|12043.9|12048.3|12046.3|12048.3|12046.3|12045.9|12043.9|4621
1637612700000|2021-11-22 20:25:00|12047.5|12045.5|12049|12047|12049|12047|12047.5|12045.5|9448
1637613000000|2021-11-22 20:30:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.5|12045.5|2429
1637613300000|2021-11-22 20:35:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|3252
1637613600000|2021-11-22 20:40:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.5|12045.5|12234
1637613900000|2021-11-22 20:45:00|12049|12047|12048.3|12046.3|12049|12047|12047.5|12045.5|11900
1637614200000|2021-11-22 20:50:00|12047.9|12045.9|12049|12047|12049|12047|12047.5|12045.5|1690
1637614500000|2021-11-22 20:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|14176
1637614800000|2021-11-22 21:00:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|2548
1637615100000|2021-11-22 21:05:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|2186
1637615400000|2021-11-22 21:10:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|627
1637615700000|2021-11-22 21:15:00|12045.9|12043.9|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|519
1637616000000|2021-11-22 21:20:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|177
1637616300000|2021-11-22 21:25:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|2270
1637616600000|2021-11-22 21:30:00|12044|12042|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|160
1637616900000|2021-11-22 21:35:00|12045.1|12043.1|12045.1|12043.1|12045.9|12043.9|12045.1|12043.1|3637
1637617200000|2021-11-22 21:40:00|12045.5|12043.5|12044.4|12042.4|12045.9|12043.9|12044|12042|576
1637617500000|2021-11-22 21:45:00|12044|12042|12045.1|12043.1|12045.1|12043.1|12043.6|12041.6|491
1637617800000|2021-11-22 21:50:00|12044.8|12042.8|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|4251
1637618100000|2021-11-22 21:55:00|12044.8|12042.8|12046.7|12044.7|12046.7|12044.7|12044.8|12042.8|2740
1637622000000|2021-11-22 23:00:00|12047.1|12045.1|12048.7|12046.7|12048.7|12046.7|12046.7|12044.7|57
1637622300000|2021-11-22 23:05:00|12048.3|12046.3|12049.4|12047.4|12049.8|12047.8|12048.3|12046.3|4
1637622600000|2021-11-22 23:10:00|12049.8|12047.8|12049.4|12047.4|12049.8|12047.8|12049|12047|0
1637622900000|2021-11-22 23:15:00|12049|12047|12049|12047|12049.4|12047.4|12049|12047|10
1637623200000|2021-11-22 23:20:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12048.3|12046.3|109
1637623500000|2021-11-22 23:25:00|12048.7|12046.7|12047.9|12045.9|12048.7|12046.7|12047.5|12045.5|66
1637623800000|2021-11-22 23:30:00|12047.5|12045.5|12047.9|12045.9|12048.3|12046.3|12047.5|12045.5|11
1637624100000|2021-11-22 23:35:00|12047.5|12045.5|12047.1|12045.1|12047.9|12045.9|12047.1|12045.1|268
1637624400000|2021-11-22 23:40:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|0
1637624700000|2021-11-22 23:45:00|12047.1|12045.1|12047.1|12045.1|12047.1|12045.1|12047.1|12045.1|1
1637625000000|2021-11-22 23:50:00|12047.5|12045.5|12046.3|12044.3|12047.5|12045.5|12045.9|12043.9|72
1637625300000|2021-11-22 23:55:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|5
1637625600000|2021-11-23 00:00:00|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|152
1637625900000|2021-11-23 00:05:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|102
1637626200000|2021-11-23 00:10:00|12046.3|12044.3|12046.3|12044.3|12046.3|12044.3|12046.3|12044.3|11
1637626500000|2021-11-23 00:15:00|12045.9|12043.9|12046.3|12044.3|12046.3|12044.3|12045.9|12043.9|0
1637626800000|2021-11-23 00:20:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.3|12044.3|100
1637627100000|2021-11-23 00:25:00|12046.3|12044.3|12046.7|12044.7|12046.7|12044.7|12046.3|12044.3|0
1637627400000|2021-11-23 00:30:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|39
1637627700000|2021-11-23 00:35:00|12046.7|12044.7|12048.7|12046.7|12049|12047|12046.7|12044.7|80
1637628000000|2021-11-23 00:40:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.7|12046.7|80
1637628300000|2021-11-23 00:45:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|26
1637628600000|2021-11-23 00:50:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|53
1637628900000|2021-11-23 00:55:00|12048.3|12046.3|12048.3|12046.3|12048.7|12046.7|12048.3|12046.3|24
1637629200000|2021-11-23 01:00:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|251
1637629500000|2021-11-23 01:05:00|12047.9|12045.9|12047.5|12045.5|12047.9|12045.9|12047.1|12045.1|50
1637629800000|2021-11-23 01:10:00|12047.1|12045.1|12047.5|12045.5|12047.5|12045.5|12047.1|12045.1|284
1637630100000|2021-11-23 01:15:00|12047.1|12045.1|12047.1|12045.1|12047.5|12045.5|12046.7|12044.7|59
1637630400000|2021-11-23 01:20:00|12046.7|12044.7|12047.1|12045.1|12047.5|12045.5|12046.7|12044.7|105
1637630700000|2021-11-23 01:25:00|12047.5|12045.5|12046.3|12044.3|12047.5|12045.5|12046.3|12044.3|3
1637631000000|2021-11-23 01:30:00|12046.7|12044.7|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|4411
1637631300000|2021-11-23 01:35:00|12045.9|12043.9|12045.1|12043.1|12045.9|12043.9|12045.1|12043.1|266
1637631600000|2021-11-23 01:40:00|12044.4|12042.4|12044.4|12042.4|12044.8|12042.8|12044.4|12042.4|575
1637631900000|2021-11-23 01:45:00|12044.8|12042.8|12044.4|12042.4|12044.8|12042.8|12044.4|12042.4|169
1637632200000|2021-11-23 01:50:00|12043.6|12041.6|12043.2|12041.2|12043.6|12041.6|12042.8|12040.8|221
1637632500000|2021-11-23 01:55:00|12042.8|12040.8|12040.5|12038.5|12043.2|12041.2|12040.5|12038.5|442
1637632800000|2021-11-23 02:00:00|12040.8|12038.8|12042|12040|12042|12040|12040.5|12038.5|151
1637633100000|2021-11-23 02:05:00|12041.6|12039.6|12041.2|12039.2|12042|12040|12041.2|12039.2|105
1637633400000|2021-11-23 02:10:00|12040.5|12038.5|12038.5|12036.5|12040.5|12038.5|12038.5|12036.5|684
1637633700000|2021-11-23 02:15:00|12038.1|12036.1|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1837
1637634000000|2021-11-23 02:20:00|12037.7|12035.7|12037.3|12035.3|12037.7|12035.7|12036.5|12034.5|1823
1637634300000|2021-11-23 02:25:00|||||||||254
1637634600000|2021-11-23 02:30:00|12037.7|12035.7|12036.5|12034.5|12038.1|12036.1|12036.5|12034.5|408
1637634900000|2021-11-23 02:35:00|12037.3|12035.3|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|271
1637635200000|2021-11-23 02:40:00|12036.2|12034.2|12037.3|12035.3|12037.3|12035.3|12036.2|12034.2|136
1637635500000|2021-11-23 02:45:00|12037.7|12035.7|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|5028
1637635800000|2021-11-23 02:50:00|12037.7|12035.7|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|70
1637636100000|2021-11-23 02:55:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|220
1637636400000|2021-11-23 03:00:00|||||||||86
1637636700000|2021-11-23 03:05:00|12038.5|12036.5|12038.9|12036.9|12038.9|12036.9|12038.1|12036.1|187
1637637000000|2021-11-23 03:10:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12038.1|12036.1|64
1637637300000|2021-11-23 03:15:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|89
1637637600000|2021-11-23 03:20:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|164
1637637900000|2021-11-23 03:25:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|68
1637638200000|2021-11-23 03:30:00|||||||||60
1637638500000|2021-11-23 03:35:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|202
1637638800000|2021-11-23 03:40:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|417
1637639100000|2021-11-23 03:45:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|449
1637639400000|2021-11-23 03:50:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|288
1637639700000|2021-11-23 03:55:00|||||||||61
1637640000000|2021-11-23 04:00:00|||||||||60
1637640300000|2021-11-23 04:05:00|||||||||60
1637640600000|2021-11-23 04:10:00|||||||||60
1637640900000|2021-11-23 04:15:00|12037.3|12035.3|12036.9|12034.9|12037.3|12035.3|12036.5|12034.5|3594
1637641200000|2021-11-23 04:20:00|12037.3|12035.3|12035.8|12033.8|12037.3|12035.3|12035.8|12033.8|379
1637641500000|2021-11-23 04:25:00|12036.2|12034.2|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|153
1637641800000|2021-11-23 04:30:00|12036.2|12034.2|12037.3|12035.3|12037.3|12035.3|12035.8|12033.8|176
1637642100000|2021-11-23 04:35:00|12036.9|12034.9|12036.9|12034.9|12037.3|12035.3|12036.9|12034.9|77
1637642400000|2021-11-23 04:40:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12036.5|12034.5|103
1637642700000|2021-11-23 04:45:00|12036.9|12034.9|12037.3|12035.3|12037.3|12035.3|12036.9|12034.9|85
1637643000000|2021-11-23 04:50:00|||||||||136
1637643300000|2021-11-23 04:55:00|||||||||90
1637643600000|2021-11-23 05:00:00|12037.7|12035.7|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|3334
1637643900000|2021-11-23 05:05:00|12037.3|12035.3|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|67
1637644200000|2021-11-23 05:10:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.7|12035.7|107
1637644500000|2021-11-23 05:15:00|||||||||89
1637644800000|2021-11-23 05:20:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12038.1|12036.1|165
1637645100000|2021-11-23 05:25:00|12038.5|12036.5|12039.3|12037.3|12039.7|12037.7|12038.5|12036.5|96
1637645400000|2021-11-23 05:30:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|111
1637645700000|2021-11-23 05:35:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|92
1637646000000|2021-11-23 05:40:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|102
1637646300000|2021-11-23 05:45:00|||||||||89
1637646600000|2021-11-23 05:50:00|||||||||455
1637646900000|2021-11-23 05:55:00|||||||||292
1637647200000|2021-11-23 06:00:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|124
1637647500000|2021-11-23 06:05:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|705
1637647800000|2021-11-23 06:10:00|||||||||94
1637648100000|2021-11-23 06:15:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|99
1637648400000|2021-11-23 06:20:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|217
1637648700000|2021-11-23 06:25:00|12040.1|12038.1|12040.5|12038.5|12040.5|12038.5|12040.1|12038.1|136
1637649000000|2021-11-23 06:30:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|276
1637649300000|2021-11-23 06:35:00|||||||||233
1637649600000|2021-11-23 06:40:00|12040.8|12038.8|12040.8|12038.8|12041.2|12039.2|12040.5|12038.5|115
1637649900000|2021-11-23 06:45:00|12041.2|12039.2|12040.8|12038.8|12041.2|12039.2|12040.8|12038.8|140
1637650200000|2021-11-23 06:50:00|12041.2|12039.2|12041.2|12039.2|12041.2|12039.2|12040.8|12038.8|117
1637650500000|2021-11-23 06:55:00|||||||||252
1637650800000|2021-11-23 07:00:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|792
1637651100000|2021-11-23 07:05:00|12041.2|12039.2|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|768
1637651400000|2021-11-23 07:10:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|429
1637651700000|2021-11-23 07:15:00|12042.4|12040.4|12043.2|12041.2|12043.6|12041.6|12042.4|12040.4|452
1637652000000|2021-11-23 07:20:00|12043.6|12041.6|12045.5|12043.5|12045.9|12043.9|12043.6|12041.6|547
1637652300000|2021-11-23 07:25:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|400
1637652600000|2021-11-23 07:30:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|2412
1637652900000|2021-11-23 07:35:00|12045.9|12043.9|12048.3|12046.3|12049|12047|12045.9|12043.9|636
1637653200000|2021-11-23 07:40:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12047.5|12045.5|1511
1637653500000|2021-11-23 07:45:00|12048.7|12046.7|12049|12047|12049|12047|12048.3|12046.3|221
1637653800000|2021-11-23 07:50:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|804
1637654100000|2021-11-23 07:55:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|689
1637654400000|2021-11-23 08:00:00|12052.6|12050.6|12050.6|12048.6|12053|12051|12049.8|12047.8|526
1637654700000|2021-11-23 08:05:00|12051|12049|12049.8|12047.8|12052.6|12050.6|12049.8|12047.8|425
1637655000000|2021-11-23 08:10:00|12049.4|12047.4|12051.4|12049.4|12051.4|12049.4|12048.3|12046.3|9288
1637655300000|2021-11-23 08:15:00|12051|12049|12049.8|12047.8|12051.4|12049.4|12049|12047|603
1637655600000|2021-11-23 08:20:00|12050.2|12048.2|12054.5|12052.5|12056.1|12054.1|12049.8|12047.8|16494
1637655900000|2021-11-23 08:25:00|12054.1|12052.1|12049.8|12047.8|12054.1|12052.1|12049|12047|888
1637656200000|2021-11-23 08:30:00|12049.4|12047.4|12049|12047|12052.2|12050.2|12048.3|12046.3|2150
1637656500000|2021-11-23 08:35:00|12049.4|12047.4|12050.6|12048.6|12051.8|12049.8|12049|12047|972
1637656800000|2021-11-23 08:40:00|12051|12049|12047.5|12045.5|12052.2|12050.2|12047.5|12045.5|705
1637657100000|2021-11-23 08:45:00|12046.7|12044.7|12042|12040|12046.7|12044.7|12042|12040|26867
1637657400000|2021-11-23 08:50:00|12042.4|12040.4|12038.9|12036.9|12042.8|12040.8|12038.9|12036.9|2225
1637657700000|2021-11-23 08:55:00|12038.5|12036.5|12040.5|12038.5|12040.5|12038.5|12038.1|12036.1|775
1637658000000|2021-11-23 09:00:00|12040.1|12038.1|12038.5|12036.5|12040.5|12038.5|12038.1|12036.1|1620
1637658300000|2021-11-23 09:05:00|12038.9|12036.9|12040.5|12038.5|12041.2|12039.2|12038.9|12036.9|1294
1637658600000|2021-11-23 09:10:00|12040.8|12038.8|12039.7|12037.7|12041.2|12039.2|12038.9|12036.9|760
1637658900000|2021-11-23 09:15:00|12038.9|12036.9|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|692
1637659200000|2021-11-23 09:20:00|12040.1|12038.1|12039.7|12037.7|12040.5|12038.5|12039.7|12037.7|392
1637659500000|2021-11-23 09:25:00|12038.9|12036.9|12038.1|12036.1|12038.9|12036.9|12038.1|12036.1|790
1637659800000|2021-11-23 09:30:00|12037.3|12035.3|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1130
1637660100000|2021-11-23 09:35:00|12037.7|12035.7|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|590
1637660400000|2021-11-23 09:40:00|12037.3|12035.3|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|451
1637660700000|2021-11-23 09:45:00|12037.3|12035.3|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|409
1637661000000|2021-11-23 09:50:00|12037.7|12035.7|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|405
1637661300000|2021-11-23 09:55:00|12038.9|12036.9|12041.2|12039.2|12041.2|12039.2|12038.1|12036.1|647
1637661600000|2021-11-23 10:00:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|1296
1637661900000|2021-11-23 10:05:00|12041.6|12039.6|12042|12040|12042.4|12040.4|12041.2|12039.2|592
1637662200000|2021-11-23 10:10:00|12041.6|12039.6|12042.8|12040.8|12042.8|12040.8|12041.2|12039.2|518
1637662500000|2021-11-23 10:15:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|1116
1637662800000|2021-11-23 10:20:00|12042.4|12040.4|12042|12040|12042.8|12040.8|12042|12040|644
1637663100000|2021-11-23 10:25:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|377
1637663400000|2021-11-23 10:30:00|12042.8|12040.8|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|818
1637663700000|2021-11-23 10:35:00|12043.2|12041.2|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|394
1637664000000|2021-11-23 10:40:00|12044|12042|12043.6|12041.6|12044.4|12042.4|12042.8|12040.8|1811
1637664300000|2021-11-23 10:45:00|12042.8|12040.8|12042.8|12040.8|12043.6|12041.6|12042.8|12040.8|619
1637664600000|2021-11-23 10:50:00|12042.4|12040.4|12042|12040|12042.8|12040.8|12041.2|12039.2|1129
1637664900000|2021-11-23 10:55:00|12042.4|12040.4|12042|12040|12042.8|12040.8|12041.2|12039.2|645
1637665200000|2021-11-23 11:00:00|12041.6|12039.6|12042.8|12040.8|12043.6|12041.6|12041.2|12039.2|1398
1637665500000|2021-11-23 11:05:00|12043.2|12041.2|12042|12040|12043.6|12041.6|12042|12040|3730
1637665800000|2021-11-23 11:10:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042|12040|64676
1637666100000|2021-11-23 11:15:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|781
1637666400000|2021-11-23 11:20:00|12045.1|12043.1|12043.6|12041.6|12045.1|12043.1|12043.6|12041.6|345
1637666700000|2021-11-23 11:25:00|12042.8|12040.8|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|588
1637667000000|2021-11-23 11:30:00|12042.8|12040.8|12043.6|12041.6|12043.6|12041.6|12042.8|12040.8|362
1637667300000|2021-11-23 11:35:00|12043.2|12041.2|12040.5|12038.5|12043.6|12041.6|12040.5|12038.5|983
1637667600000|2021-11-23 11:40:00|12040.1|12038.1|12038.1|12036.1|12040.5|12038.5|12037.3|12035.3|912
1637667900000|2021-11-23 11:45:00|12038.9|12036.9|12037.3|12035.3|12038.9|12036.9|12036.5|12034.5|1123
1637668200000|2021-11-23 11:50:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|495
1637668500000|2021-11-23 11:55:00|12037.7|12035.7|12035|12033|12038.1|12036.1|12034.2|12032.2|13634
1637668800000|2021-11-23 12:00:00|12034.2|12032.2|12035.8|12033.8|12036.2|12034.2|12033.4|12031.4|3782
1637669100000|2021-11-23 12:05:00|12035|12033|12035|12033|12036.5|12034.5|12034.6|12032.6|1621
1637669400000|2021-11-23 12:10:00|12035.8|12033.8|12035|12033|12036.5|12034.5|12034.6|12032.6|980
1637669700000|2021-11-23 12:15:00|12034.6|12032.6|12031.1|12029.1|12035|12033|12031.1|12029.1|2143
1637670000000|2021-11-23 12:20:00|12031.9|12029.9|12029.5|12027.5|12031.9|12029.9|12028.7|12026.7|1830
1637670300000|2021-11-23 12:25:00|12029.9|12027.9|12028.7|12026.7|12030.3|12028.3|12028.7|12026.7|1287
1637670600000|2021-11-23 12:30:00|12029.1|12027.1|12031.1|12029.1|12031.1|12029.1|12028.3|12026.3|2195
1637670900000|2021-11-23 12:35:00|12030.7|12028.7|12030.3|12028.3|12031.1|12029.1|12029.5|12027.5|5910
1637671200000|2021-11-23 12:40:00|12029.5|12027.5|12029.1|12027.1|12029.5|12027.5|12028.3|12026.3|8014
1637671500000|2021-11-23 12:45:00|12028.7|12026.7|12028.7|12026.7|12029.5|12027.5|12028|12026|1498
1637671800000|2021-11-23 12:50:00|12028.3|12026.3|12028|12026|12028.7|12026.7|12025.6|12023.6|5797
1637672100000|2021-11-23 12:55:00|12027.6|12025.6|12026.4|12024.4|12028.7|12026.7|12026.4|12024.4|6168
1637672400000|2021-11-23 13:00:00|12026.8|12024.8|12029.5|12027.5|12029.5|12027.5|12025.6|12023.6|4641
1637672700000|2021-11-23 13:05:00|12029.1|12027.1|12030.3|12028.3|12031.1|12029.1|12028.7|12026.7|3968
1637673000000|2021-11-23 13:10:00|12029.5|12027.5|12032.6|12030.6|12032.6|12030.6|12029.5|12027.5|2819
1637673300000|2021-11-23 13:15:00|12033.4|12031.4|12034.2|12032.2|12035|12033|12031.1|12029.1|27187
1637673600000|2021-11-23 13:20:00|12035|12033|12035.8|12033.8|12039.7|12037.7|12035|12033|9422
1637673900000|2021-11-23 13:25:00|12036.5|12034.5|12041.2|12039.2|12041.2|12039.2|12036.5|12034.5|6900
1637674200000|2021-11-23 13:30:00|12040.5|12038.5|12036.5|12034.5|12040.5|12038.5|12036.5|12034.5|3993
1637674500000|2021-11-23 13:35:00|12037.3|12035.3|12035.8|12033.8|12038.1|12036.1|12035|12033|3050
1637674800000|2021-11-23 13:40:00|12035.4|12033.4|12037.3|12035.3|12038.9|12036.9|12035|12033|5559
1637675100000|2021-11-23 13:45:00|12038.1|12036.1|12039.7|12037.7|12040.5|12038.5|12037.3|12035.3|66486
1637675400000|2021-11-23 13:50:00|12040.1|12038.1|12038.9|12036.9|12040.5|12038.5|12038.1|12036.1|75833
1637675700000|2021-11-23 13:55:00|12039.3|12037.3|12037.3|12035.3|12039.7|12037.7|12037.3|12035.3|2373
1637676000000|2021-11-23 14:00:00|12036.5|12034.5|12038.9|12036.9|12038.9|12036.9|12036.5|12034.5|38087
1637676300000|2021-11-23 14:05:00|12038.1|12036.1|12038.9|12036.9|12038.9|12036.9|12036.5|12034.5|7094
1637676600000|2021-11-23 14:10:00|12039.3|12037.3|12042|12040|12042.8|12040.8|12038.9|12036.9|3122
1637676900000|2021-11-23 14:15:00|12042.8|12040.8|12045.1|12043.1|12045.1|12043.1|12042|12040|4538
1637677200000|2021-11-23 14:20:00|12045.5|12043.5|12043.6|12041.6|12045.9|12043.9|12043.6|12041.6|11429
1637677500000|2021-11-23 14:25:00|12043.2|12041.2|12041.2|12039.2|12043.6|12041.6|12040.5|12038.5|8076
1637677800000|2021-11-23 14:30:00|12040.8|12038.8|12042.8|12040.8|12042.8|12040.8|12037.7|12035.7|22816
1637678100000|2021-11-23 14:35:00|12043.6|12041.6|12043.6|12041.6|12045.1|12043.1|12042|12040|13718
1637678400000|2021-11-23 14:40:00|12042.8|12040.8|12042|12040|12043.6|12041.6|12041.2|12039.2|6200
1637678700000|2021-11-23 14:45:00|12042.4|12040.4|12045.9|12043.9|12045.9|12043.9|12042|12040|6247
1637679000000|2021-11-23 14:50:00|12045.1|12043.1|12041.2|12039.2|12046.7|12044.7|12041.2|12039.2|14876
1637679300000|2021-11-23 14:55:00|12041.6|12039.6|12042.8|12040.8|12043.6|12041.6|12041.2|12039.2|16679
1637679600000|2021-11-23 15:00:00|12042.4|12040.4|12041.2|12039.2|12044.4|12042.4|12041.2|12039.2|10848
1637679900000|2021-11-23 15:05:00|12040.8|12038.8|12039.7|12037.7|12041.2|12039.2|12038.9|12036.9|4436
1637680200000|2021-11-23 15:10:00|12040.1|12038.1|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|6529
1637680500000|2021-11-23 15:15:00|12041.2|12039.2|12040.5|12038.5|12041.2|12039.2|12038.9|12036.9|25821
1637680800000|2021-11-23 15:20:00|12039.7|12037.7|12041.2|12039.2|12042.8|12040.8|12039.7|12037.7|14693
1637681100000|2021-11-23 15:25:00|12041.6|12039.6|12038.9|12036.9|12042|12040|12038.9|12036.9|3907
1637681400000|2021-11-23 15:30:00|12039.3|12037.3|12041.2|12039.2|12042|12040|12038.9|12036.9|23793
1637681700000|2021-11-23 15:35:00|12040.8|12038.8|12042|12040|12042|12040|12040.5|12038.5|6770
1637682000000|2021-11-23 15:40:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|4442
1637682300000|2021-11-23 15:45:00|12045.1|12043.1|12046.7|12044.7|12049|12047|12044.4|12042.4|11479
1637682600000|2021-11-23 15:50:00|12045.9|12043.9|12045.9|12043.9|12048.3|12046.3|12045.9|12043.9|17860
1637682900000|2021-11-23 15:55:00|12046.7|12044.7|12053|12051|12053|12051|12045.9|12043.9|34992
1637683200000|2021-11-23 16:00:00|12052.6|12050.6|12053|12051|12054.5|12052.5|12052.2|12050.2|2354
1637683500000|2021-11-23 16:05:00|12053.7|12051.7|12053.7|12051.7|12054.5|12052.5|12052.6|12050.6|5946
1637683800000|2021-11-23 16:10:00|12053.3|12051.3|12049.8|12047.8|12053.3|12051.3|12049.8|12047.8|155285
1637684100000|2021-11-23 16:15:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|3326
1637684400000|2021-11-23 16:20:00|12050.2|12048.2|12049.8|12047.8|12050.6|12048.6|12049|12047|30886
1637684700000|2021-11-23 16:25:00|12049.4|12047.4|12047.5|12045.5|12049.8|12047.8|12045.9|12043.9|99539
1637685000000|2021-11-23 16:30:00|12048.3|12046.3|12049|12047|12049.4|12047.4|12046.7|12044.7|8372
1637685300000|2021-11-23 16:35:00|12048.7|12046.7|12045.1|12043.1|12049|12047|12043.6|12041.6|7191
1637685600000|2021-11-23 16:40:00|12044.4|12042.4|12042|12040|12044.8|12042.8|12042|12040|11003
1637685900000|2021-11-23 16:45:00|12042.8|12040.8|12042.8|12040.8|12043.6|12041.6|12041.2|12039.2|13151
1637686200000|2021-11-23 16:50:00|12042|12040|12043.6|12041.6|12044.4|12042.4|12042|12040|3706
1637686500000|2021-11-23 16:55:00|12044.4|12042.4|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|3854
1637686800000|2021-11-23 17:00:00|12045.1|12043.1|12046.7|12044.7|12047.9|12045.9|12044.4|12042.4|5015
1637687100000|2021-11-23 17:05:00|12047.1|12045.1|12049|12047|12049.8|12047.8|12047.1|12045.1|15359
1637687400000|2021-11-23 17:10:00|12049.4|12047.4|12048.3|12046.3|12049.4|12047.4|12047.5|12045.5|4102
1637687700000|2021-11-23 17:15:00|12049|12047|12049.8|12047.8|12050.6|12048.6|12049|12047|13516
1637688000000|2021-11-23 17:20:00|12050.2|12048.2|12047.5|12045.5|12050.6|12048.6|12047.5|12045.5|2973
1637688300000|2021-11-23 17:25:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|4654
1637688600000|2021-11-23 17:30:00|12045.9|12043.9|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|3957
1637688900000|2021-11-23 17:35:00|12044|12042|12045.1|12043.1|12045.9|12043.9|12044|12042|2040
1637689200000|2021-11-23 17:40:00|12044.8|12042.8|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|4900
1637689500000|2021-11-23 17:45:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|8992
1637689800000|2021-11-23 17:50:00|12042.8|12040.8|12042.8|12040.8|12042.8|12040.8|12042|12040|6618
1637690100000|2021-11-23 17:55:00|12043.6|12041.6|12040.8|12038.8|12043.6|12041.6|12040.5|12038.5|7574
1637690400000|2021-11-23 18:00:00|12040.5|12038.5|12049.8|12047.8|12050.6|12048.6|12039.7|12037.7|4045
1637690700000|2021-11-23 18:05:00|12049|12047|12049.8|12047.8|12051.4|12049.4|12048.7|12046.7|4324
1637691000000|2021-11-23 18:10:00|12050.6|12048.6|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|3111
1637691300000|2021-11-23 18:15:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|4300
1637691600000|2021-11-23 18:20:00|12050.2|12048.2|12051.4|12049.4|12051.8|12049.8|12049.8|12047.8|3442
1637691900000|2021-11-23 18:25:00|12050.6|12048.6|12048.3|12046.3|12052.2|12050.2|12047.9|12045.9|15165
1637692200000|2021-11-23 18:30:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|6080
1637692500000|2021-11-23 18:35:00|12049|12047|12047.5|12045.5|12049.8|12047.8|12047.5|12045.5|5074
1637692800000|2021-11-23 18:40:00|12046.7|12044.7|12048.7|12046.7|12049|12047|12045.9|12043.9|3062
1637693100000|2021-11-23 18:45:00|12048.3|12046.3|12047.5|12045.5|12049|12047|12045.9|12043.9|6015
1637693400000|2021-11-23 18:50:00|12046.7|12044.7|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|6017
1637693700000|2021-11-23 18:55:00|12048.3|12046.3|12046.7|12044.7|12048.3|12046.3|12045.9|12043.9|51323
1637694000000|2021-11-23 19:00:00|12047.1|12045.1|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|63453
1637694300000|2021-11-23 19:05:00|12047.1|12045.1|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|8671
1637694600000|2021-11-23 19:10:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|1147
1637694900000|2021-11-23 19:15:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1866
1637695200000|2021-11-23 19:20:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12048.3|12046.3|5495
1637695500000|2021-11-23 19:25:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|2203
1637695800000|2021-11-23 19:30:00|12048.3|12046.3|12049|12047|12050.6|12048.6|12048.3|12046.3|2973
1637696100000|2021-11-23 19:35:00|12048.7|12046.7|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2913
1637696400000|2021-11-23 19:40:00|12049.4|12047.4|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|3644
1637696700000|2021-11-23 19:45:00|12048.7|12046.7|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2557
1637697000000|2021-11-23 19:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|4538
1637697300000|2021-11-23 19:55:00|12049|12047|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|5137
1637697600000|2021-11-23 20:00:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12047.5|12045.5|4843
1637697900000|2021-11-23 20:05:00|12047.5|12045.5|12048.3|12046.3|12049|12047|12047.5|12045.5|62023
1637698200000|2021-11-23 20:10:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|40085
1637698500000|2021-11-23 20:15:00|12047.5|12045.5|12049|12047|12049|12047|12047.5|12045.5|642
1637698800000|2021-11-23 20:20:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|9301
1637699100000|2021-11-23 20:25:00|12048.7|12046.7|12047.5|12045.5|12049|12047|12047.5|12045.5|14791
1637699400000|2021-11-23 20:30:00|12047.1|12045.1|12045.9|12043.9|12047.5|12045.5|12045.1|12043.1|3770
1637699700000|2021-11-23 20:35:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12043.6|12041.6|2086
1637700000000|2021-11-23 20:40:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|2418
1637700300000|2021-11-23 20:45:00|12043.2|12041.2|12042|12040|12043.6|12041.6|12042|12040|9078
1637700600000|2021-11-23 20:50:00|12042.8|12040.8|12041.2|12039.2|12042.8|12040.8|12041.2|12039.2|3310
1637700900000|2021-11-23 20:55:00|12042|12040|12042|12040|12042|12040|12040.5|12038.5|3450
1637701200000|2021-11-23 21:00:00|12042.8|12040.8|12042|12040|12042.8|12040.8|12040.5|12038.5|2618
1637701500000|2021-11-23 21:05:00|12041.6|12039.6|12042|12040|12042|12040|12041.2|12039.2|4188
1637701800000|2021-11-23 21:10:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|27981
1637702100000|2021-11-23 21:15:00|12041.6|12039.6|12041.6|12039.6|12042|12040|12041.2|12039.2|3765
1637702400000|2021-11-23 21:20:00|12042|12040|12043.6|12041.6|12043.6|12041.6|12041.6|12039.6|2514
1637702700000|2021-11-23 21:25:00|12042.8|12040.8|12042.8|12040.8|12043.6|12041.6|12042|12040|33013
1637703000000|2021-11-23 21:30:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|983
1637703300000|2021-11-23 21:35:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|499
1637703600000|2021-11-23 21:40:00|12042.4|12040.4|12042.8|12040.8|12043.6|12041.6|12042|12040|1179
1637703900000|2021-11-23 21:45:00|12042|12040|12042|12040|12042.8|12040.8|12042|12040|2203
1637704200000|2021-11-23 21:50:00|12042.8|12040.8|12043.2|12041.2|12044.4|12042.4|12042|12040|1114
1637704500000|2021-11-23 21:55:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.2|12041.2|746
1637708400000|2021-11-23 23:00:00|12044.8|12042.8|12045.1|12043.1|12045.1|12043.1|12044|12042|328
1637708700000|2021-11-23 23:05:00|12045.9|12043.9|12045.9|12043.9|12046.3|12044.3|12045.9|12043.9|159
1637709000000|2021-11-23 23:10:00|12046.3|12044.3|12045.9|12043.9|12046.3|12044.3|12045.9|12043.9|0
1637709300000|2021-11-23 23:15:00|12045.1|12043.1|12045.1|12043.1|12045.1|12043.1|12045.1|12043.1|12
1637709600000|2021-11-23 23:20:00|12045.5|12043.5|12045.5|12043.5|12045.5|12043.5|12045.5|12043.5|22
1637709900000|2021-11-23 23:25:00|12045.9|12043.9|12045.5|12043.5|12045.9|12043.9|12045.1|12043.1|24
1637710200000|2021-11-23 23:30:00|12045.9|12043.9|12045.9|12043.9|12046.7|12044.7|12045.1|12043.1|198
1637710500000|2021-11-23 23:35:00|12045.5|12043.5|12045.9|12043.9|12046.7|12044.7|12045.5|12043.5|18
1637711100000|2021-11-23 23:45:00|12045.5|12043.5|12045.9|12043.9|12045.9|12043.9|12045.1|12043.1|39
1637711400000|2021-11-23 23:50:00|12045.5|12043.5|12045.1|12043.1|12045.9|12043.9|12044.8|12042.8|18
1637711700000|2021-11-23 23:55:00|12044.4|12042.4|12046.7|12044.7|12046.7|12044.7|12044.4|12042.4|465
1637712000000|2021-11-24 00:00:00|12047.1|12045.1|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|77
1637712300000|2021-11-24 00:05:00|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|2
1637712600000|2021-11-24 00:10:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.1|12045.1|60
1637712900000|2021-11-24 00:15:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|833
1637713200000|2021-11-24 00:20:00|12048.3|12046.3|12047.9|12045.9|12048.3|12046.3|12047.5|12045.5|941
1637713500000|2021-11-24 00:25:00|12047.5|12045.5|12045.9|12043.9|12047.5|12045.5|12045.9|12043.9|264
1637713800000|2021-11-24 00:30:00|12046.3|12044.3|12045.9|12043.9|12046.3|12044.3|12045.9|12043.9|47
1637714100000|2021-11-24 00:35:00|12045.5|12043.5|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|117
1637714400000|2021-11-24 00:40:00|12047.1|12045.1|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|114
1637714700000|2021-11-24 00:45:00|12046.3|12044.3|12045.9|12043.9|12046.7|12044.7|12045.9|12043.9|29
1637715000000|2021-11-24 00:50:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12044.4|12042.4|532
1637715300000|2021-11-24 00:55:00|12044.8|12042.8|12045.1|12043.1|12045.5|12043.5|12044.8|12042.8|111
1637715600000|2021-11-24 01:00:00|12045.9|12043.9|12047.5|12045.5|12047.5|12045.5|12045.9|12043.9|396
1637715900000|2021-11-24 01:05:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.9|12045.9|231
1637716200000|2021-11-24 01:10:00|12048.7|12046.7|12047.9|12045.9|12049.4|12047.4|12047.5|12045.5|153
1637716500000|2021-11-24 01:15:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|1049
1637716800000|2021-11-24 01:20:00|12048.3|12046.3|12049.8|12047.8|12050.6|12048.6|12047.5|12045.5|263
1637717100000|2021-11-24 01:25:00|12049.4|12047.4|12049|12047|12050.6|12048.6|12048.3|12046.3|1253
1637717400000|2021-11-24 01:30:00|12048.7|12046.7|12049|12047|12049|12047|12048.3|12046.3|363
1637717700000|2021-11-24 01:35:00|12048.7|12046.7|12049|12047|12049.8|12047.8|12048.3|12046.3|430
1637718000000|2021-11-24 01:40:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|30
1637718300000|2021-11-24 01:45:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|438
1637718600000|2021-11-24 01:50:00|12050.6|12048.6|12049|12047|12050.6|12048.6|12049|12047|291
1637718900000|2021-11-24 01:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|103
1637719200000|2021-11-24 02:00:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12049.4|12047.4|43
1637719500000|2021-11-24 02:05:00|12050.6|12048.6|12051.8|12049.8|12052.2|12050.2|12049.8|12047.8|250
1637719800000|2021-11-24 02:10:00|12051.4|12049.4|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|546
1637720100000|2021-11-24 02:15:00|12050.2|12048.2|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|447
1637720400000|2021-11-24 02:20:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|146
1637720700000|2021-11-24 02:25:00|12051.8|12049.8|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|286
1637721000000|2021-11-24 02:30:00|12051.8|12049.8|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|1579
1637721300000|2021-11-24 02:35:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|141
1637721600000|2021-11-24 02:40:00|12053|12051|12053|12051|12053|12051|12053|12051|378
1637721900000|2021-11-24 02:45:00|||||||||238
1637722200000|2021-11-24 02:50:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053.3|12051.3|1833
1637722500000|2021-11-24 02:55:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|459
1637722800000|2021-11-24 03:00:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053|12051|705
1637723100000|2021-11-24 03:05:00|12053.3|12051.3|12053.7|12051.7|12055.3|12053.3|12053.3|12051.3|881
1637723400000|2021-11-24 03:10:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|184
1637723700000|2021-11-24 03:15:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|168
1637724000000|2021-11-24 03:20:00|||||||||609
1637724300000|2021-11-24 03:25:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|362
1637724600000|2021-11-24 03:30:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|165
1637724900000|2021-11-24 03:35:00|12052.6|12050.6|12052.2|12050.2|12052.6|12050.6|12052.2|12050.2|690
1637725200000|2021-11-24 03:40:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|547
1637725500000|2021-11-24 03:45:00|12054.5|12052.5|12055.3|12053.3|12055.3|12053.3|12054.5|12052.5|156
1637725800000|2021-11-24 03:50:00|12055.7|12053.7|12056.1|12054.1|12056.1|12054.1|12055.3|12053.3|104
1637726100000|2021-11-24 03:55:00|12055.3|12053.3|12055.3|12053.3|12056.1|12054.1|12055.3|12053.3|108
1637726400000|2021-11-24 04:00:00|12056.1|12054.1|12056.1|12054.1|12056.1|12054.1|12055.3|12053.3|845
1637726700000|2021-11-24 04:05:00|12056.9|12054.9|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|275
1637727000000|2021-11-24 04:10:00|12055.7|12053.7|12057.6|12055.6|12058.4|12056.4|12055.7|12053.7|374
1637727300000|2021-11-24 04:15:00|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|49
1637727600000|2021-11-24 04:20:00|12057.6|12055.6|12057.6|12055.6|12058.4|12056.4|12057.3|12055.3|4557
1637727900000|2021-11-24 04:25:00|12058.4|12056.4|12057.6|12055.6|12058.4|12056.4|12057.6|12055.6|72
1637728200000|2021-11-24 04:30:00|||||||||66
1637728500000|2021-11-24 04:35:00|||||||||2438
1637728800000|2021-11-24 04:40:00|||||||||370
1637729100000|2021-11-24 04:45:00|12058.4|12056.4|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|257
1637729400000|2021-11-24 04:50:00|12058|12056|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|789
1637729700000|2021-11-24 04:55:00|||||||||1940
1637730000000|2021-11-24 05:00:00|12057.6|12055.6|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|1756
1637730300000|2021-11-24 05:05:00|||||||||56
1637730600000|2021-11-24 05:10:00|12059.2|12057.2|12059.2|12057.2|12059.2|12057.2|12058.4|12056.4|441
1637730900000|2021-11-24 05:15:00|12058.4|12056.4|12059.2|12057.2|12059.2|12057.2|12058.4|12056.4|5733
1637731200000|2021-11-24 05:20:00|12060|12058|12060|12058|12060|12058|12059.2|12057.2|476
1637731500000|2021-11-24 05:25:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|120
1637731800000|2021-11-24 05:30:00|12060|12058|12060.8|12058.8|12060.8|12058.8|12060|12058|119
1637732100000|2021-11-24 05:35:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|90
1637732400000|2021-11-24 05:40:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|91
1637732700000|2021-11-24 05:45:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|590
1637733000000|2021-11-24 05:50:00|12060.4|12058.4|12062.3|12060.3|12062.7|12060.7|12060.4|12058.4|540
1637733300000|2021-11-24 05:55:00|12062.7|12060.7|12063.9|12061.9|12064.7|12062.7|12062.3|12060.3|439
1637733600000|2021-11-24 06:00:00|12063.5|12061.5|12063.1|12061.1|12063.9|12061.9|12063.1|12061.1|494
1637733900000|2021-11-24 06:05:00|12062.3|12060.3|12063.1|12061.1|12063.1|12061.1|12062.3|12060.3|505
1637734200000|2021-11-24 06:10:00|12062.7|12060.7|12059.2|12057.2|12063.1|12061.1|12059.2|12057.2|491
1637734500000|2021-11-24 06:15:00|12059.6|12057.6|12057.6|12055.6|12060|12058|12057.6|12055.6|317
1637734800000|2021-11-24 06:20:00|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|12056.9|12054.9|242
1637735100000|2021-11-24 06:25:00|12057.6|12055.6|12058.4|12056.4|12058.4|12056.4|12056.9|12054.9|314
1637735400000|2021-11-24 06:30:00|12058|12056|12056.9|12054.9|12058.4|12056.4|12056.9|12054.9|237
1637735700000|2021-11-24 06:35:00|12057.3|12055.3|12057.6|12055.6|12057.6|12055.6|12056.9|12054.9|35
1637736000000|2021-11-24 06:40:00|||||||||512
1637736300000|2021-11-24 06:45:00|12058.4|12056.4|12059.2|12057.2|12059.2|12057.2|12058.4|12056.4|729
1637736600000|2021-11-24 06:50:00|12058.4|12056.4|12060|12058|12060|12058|12058.4|12056.4|1164
1637736900000|2021-11-24 06:55:00|||||||||189
1637737200000|2021-11-24 07:00:00|12060.8|12058.8|12061.5|12059.5|12061.9|12059.9|12060|12058|1068
1637737500000|2021-11-24 07:05:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060|12058|528
1637737800000|2021-11-24 07:10:00|12060|12058|12058.4|12056.4|12060|12058|12058.4|12056.4|2684
1637738100000|2021-11-24 07:15:00|12058.8|12056.8|12060.8|12058.8|12060.8|12058.8|12058.8|12056.8|738
1637738400000|2021-11-24 07:20:00|12060|12058|12063.1|12061.1|12063.1|12061.1|12060|12058|1153
1637738700000|2021-11-24 07:25:00|12062.3|12060.3|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|463
1637739000000|2021-11-24 07:30:00|12061.2|12059.2|12062.7|12060.7|12063.1|12061.1|12061.2|12059.2|717
1637739300000|2021-11-24 07:35:00|12063.1|12061.1|12060|12058|12063.1|12061.1|12059.2|12057.2|734
1637739600000|2021-11-24 07:40:00|12059.2|12057.2|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|6800
1637739900000|2021-11-24 07:45:00|12060|12058|12060.4|12058.4|12061.5|12059.5|12060|12058|441
1637740200000|2021-11-24 07:50:00|12060.8|12058.8|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|438
1637740500000|2021-11-24 07:55:00|12060|12058|12060|12058|12060.8|12058.8|12059.6|12057.6|999
1637740800000|2021-11-24 08:00:00|12059.2|12057.2|12057.6|12055.6|12060|12058|12056.1|12054.1|1160
1637741100000|2021-11-24 08:05:00|12058|12056|12055.3|12053.3|12058|12056|12055.3|12053.3|3467
1637741400000|2021-11-24 08:10:00|12055.7|12053.7|12055.7|12053.7|12056.9|12054.9|12055.3|12053.3|2425
1637741700000|2021-11-24 08:15:00|12056.1|12054.1|12053.7|12051.7|12056.1|12054.1|12053.7|12051.7|1100
1637742000000|2021-11-24 08:20:00|12053.3|12051.3|12055.3|12053.3|12056.9|12054.9|12053|12051|1889
1637742300000|2021-11-24 08:25:00|12056.1|12054.1|12053.7|12051.7|12056.1|12054.1|12053.7|12051.7|733
1637742600000|2021-11-24 08:30:00|12054.1|12052.1|12053.7|12051.7|12055.3|12053.3|12053.7|12051.7|27682
1637742900000|2021-11-24 08:35:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|672
1637743200000|2021-11-24 08:40:00|12053.3|12051.3|12052.2|12050.2|12053.7|12051.7|12052.2|12050.2|552
1637743500000|2021-11-24 08:45:00|12051.4|12049.4|12053|12051|12053.7|12051.7|12050.6|12048.6|2078
1637743800000|2021-11-24 08:50:00|12052.2|12050.2|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|1395
1637744100000|2021-11-24 08:55:00|12051.4|12049.4|12052.2|12050.2|12053|12051|12051.4|12049.4|210
1637744400000|2021-11-24 09:00:00|12051.8|12049.8|12050.6|12048.6|12051.8|12049.8|12049.4|12047.4|1462
1637744700000|2021-11-24 09:05:00|12051|12049|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|676
1637745000000|2021-11-24 09:10:00|12048.7|12046.7|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|603
1637745300000|2021-11-24 09:15:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|615
1637745600000|2021-11-24 09:20:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049|12047|439
1637745900000|2021-11-24 09:25:00|12051|12049|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|3197
1637746200000|2021-11-24 09:30:00|12050.6|12048.6|12050.6|12048.6|12051|12049|12049.8|12047.8|820
1637746500000|2021-11-24 09:35:00|12050.2|12048.2|12053|12051|12053|12051|12049.8|12047.8|311
1637746800000|2021-11-24 09:40:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|2583
1637747100000|2021-11-24 09:45:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|518
1637747400000|2021-11-24 09:50:00|12053.3|12051.3|12060.8|12058.8|12061.5|12059.5|12053|12051|28509
1637747700000|2021-11-24 09:55:00|12060.4|12058.4|12056.9|12054.9|12061.5|12059.5|12056.9|12054.9|796
1637748000000|2021-11-24 10:00:00|12057.6|12055.6|12056.9|12054.9|12059.2|12057.2|12056.9|12054.9|1061
1637748300000|2021-11-24 10:05:00|12057.3|12055.3|12059.2|12057.2|12059.2|12057.2|12056.1|12054.1|1416
1637748600000|2021-11-24 10:10:00|12059.6|12057.6|12060.8|12058.8|12060.8|12058.8|12059.6|12057.6|1944
1637748900000|2021-11-24 10:15:00|12060.4|12058.4|12060.8|12058.8|12060.8|12058.8|12060|12058|1028
1637749200000|2021-11-24 10:20:00|12060.4|12058.4|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|704
1637749500000|2021-11-24 10:25:00|12059.6|12057.6|12061.5|12059.5|12061.5|12059.5|12059.2|12057.2|2801
1637749800000|2021-11-24 10:30:00|12060.4|12058.4|12060|12058|12060.8|12058.8|12059.6|12057.6|524
1637750100000|2021-11-24 10:35:00|12059.6|12057.6|12058.8|12056.8|12060|12058|12057.6|12055.6|614
1637750400000|2021-11-24 10:40:00|12058.4|12056.4|12056.9|12054.9|12059.2|12057.2|12056.5|12054.5|406
1637750700000|2021-11-24 10:45:00|12056.1|12054.1|12053.7|12051.7|12056.1|12054.1|12053.7|12051.7|5838
1637751000000|2021-11-24 10:50:00|12053|12051|12054.1|12052.1|12054.5|12052.5|12053|12051|2083
1637751300000|2021-11-24 10:55:00|12053.7|12051.7|12053.7|12051.7|12054.5|12052.5|12053|12051|523
1637751600000|2021-11-24 11:00:00|12054.5|12052.5|12053.7|12051.7|12055.3|12053.3|12053.3|12051.3|4789
1637751900000|2021-11-24 11:05:00|12053|12051|12053|12051|12053.7|12051.7|12052.2|12050.2|907
1637752200000|2021-11-24 11:10:00|12052.6|12050.6|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|556
1637752500000|2021-11-24 11:15:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|2770
1637752800000|2021-11-24 11:20:00|12053.7|12051.7|12054.5|12052.5|12054.9|12052.9|12053.7|12051.7|10333
1637753100000|2021-11-24 11:25:00|12054.9|12052.9|12055.7|12053.7|12056.9|12054.9|12054.5|12052.5|1096
1637753400000|2021-11-24 11:30:00|12056.1|12054.1|12055.3|12053.3|12056.1|12054.1|12055.3|12053.3|277
1637753700000|2021-11-24 11:35:00|12054.5|12052.5|12054.9|12052.9|12056.1|12054.1|12054.5|12052.5|735
1637754000000|2021-11-24 11:40:00|12054.5|12052.5|12056.9|12054.9|12056.9|12054.9|12054.5|12052.5|1352
1637754300000|2021-11-24 11:45:00|12056.1|12054.1|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|6832
1637754600000|2021-11-24 11:50:00|12056.5|12054.5|12058.4|12056.4|12058.4|12056.4|12056.5|12054.5|948
1637754900000|2021-11-24 11:55:00|12057.6|12055.6|12056.1|12054.1|12058.4|12056.4|12056.1|12054.1|1832
1637755200000|2021-11-24 12:00:00|12055.3|12053.3|12053.7|12051.7|12055.3|12053.3|12053.7|12051.7|1877
1637755500000|2021-11-24 12:05:00|12053|12051|12052.2|12050.2|12053|12051|12051.4|12049.4|1032
1637755800000|2021-11-24 12:10:00|12051.8|12049.8|12053|12051|12053.7|12051.7|12051.8|12049.8|852
1637756100000|2021-11-24 12:15:00|12053.3|12051.3|12051.4|12049.4|12053.3|12051.3|12050.6|12048.6|875
1637756400000|2021-11-24 12:20:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.4|12047.4|452
1637756700000|2021-11-24 12:25:00|12051|12049|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|530
1637757000000|2021-11-24 12:30:00|12049.8|12047.8|12046.7|12044.7|12049.8|12047.8|12046.7|12044.7|1845
1637757300000|2021-11-24 12:35:00|12046.3|12044.3|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|1651
1637757600000|2021-11-24 12:40:00|12045.9|12043.9|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1256
1637757900000|2021-11-24 12:45:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1968
1637758200000|2021-11-24 12:50:00|12045.9|12043.9|12048.3|12046.3|12049|12047|12045.9|12043.9|2322
1637758500000|2021-11-24 12:55:00|12049|12047|12047.5|12045.5|12049|12047|12046.7|12044.7|7838
1637758800000|2021-11-24 13:00:00|12046.7|12044.7|12045.9|12043.9|12048.3|12046.3|12045.9|12043.9|7648
1637759100000|2021-11-24 13:05:00|12046.3|12044.3|12044.4|12042.4|12046.7|12044.7|12043.6|12041.6|36648
1637759400000|2021-11-24 13:10:00|12045.1|12043.1|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|11212
1637759700000|2021-11-24 13:15:00|12045.1|12043.1|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|17304
1637760000000|2021-11-24 13:20:00|12044.4|12042.4|12044.4|12042.4|12044.8|12042.8|12043.6|12041.6|21317
1637760300000|2021-11-24 13:25:00|12045.1|12043.1|12044.4|12042.4|12045.1|12043.1|12044|12042|3939
1637760600000|2021-11-24 13:30:00|12044|12042|12045.9|12043.9|12049.8|12047.8|12043.6|12041.6|12680
1637760900000|2021-11-24 13:35:00|12045.1|12043.1|12038.1|12036.1|12046.7|12044.7|12038.1|12036.1|4427
1637761200000|2021-11-24 13:40:00|12038.5|12036.5|12042|12040|12044.4|12042.4|12038.1|12036.1|6513
1637761500000|2021-11-24 13:45:00|12042.8|12040.8|12038.9|12036.9|12042.8|12040.8|12038.1|12036.1|8032
1637761800000|2021-11-24 13:50:00|12039.7|12037.7|12039.7|12037.7|12041.2|12039.2|12038.9|12036.9|2810
1637762100000|2021-11-24 13:55:00|12038.9|12036.9|12041.2|12039.2|12041.2|12039.2|12038.9|12036.9|4337
1637762400000|2021-11-24 14:00:00|12042|12040|12036.5|12034.5|12042.8|12040.8|12036.5|12034.5|6518
1637762700000|2021-11-24 14:05:00|12037.3|12035.3|12030.3|12028.3|12038.1|12036.1|12028.7|12026.7|46692
1637763000000|2021-11-24 14:10:00|12029.9|12027.9|12031.9|12029.9|12031.9|12029.9|12024.8|12022.8|21362
1637763300000|2021-11-24 14:15:00|12032.3|12030.3|12031.9|12029.9|12033.4|12031.4|12030.7|12028.7|10238
1637763600000|2021-11-24 14:20:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12031.1|12029.1|4974
1637763900000|2021-11-24 14:25:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12032.6|12030.6|41906
1637764200000|2021-11-24 14:30:00|12033.4|12031.4|12031.9|12029.9|12034.2|12032.2|12031.1|12029.1|9015
1637764500000|2021-11-24 14:35:00|12032.3|12030.3|12031.9|12029.9|12032.3|12030.3|12029.5|12027.5|5088
1637764800000|2021-11-24 14:40:00|12032.6|12030.6|12028.7|12026.7|12032.6|12030.6|12028.7|12026.7|22827
1637765100000|2021-11-24 14:45:00|12029.5|12027.5|12032.6|12030.6|12032.6|12030.6|12028.3|12026.3|15486
1637765400000|2021-11-24 14:50:00|12031.9|12029.9|12027.2|12025.2|12031.9|12029.9|12027.2|12025.2|7454
1637765700000|2021-11-24 14:55:00|12026.4|12024.4|12028|12026|12029.5|12027.5|12026.4|12024.4|11448
1637766000000|2021-11-24 15:00:00|12028.3|12026.3|12028|12026|12032.6|12030.6|12027.2|12025.2|9364
1637766300000|2021-11-24 15:05:00|12028.7|12026.7|12028|12026|12029.5|12027.5|12027.2|12025.2|15471
1637766600000|2021-11-24 15:10:00|12028.7|12026.7|12031.1|12029.1|12031.1|12029.1|12028|12026|10669
1637766900000|2021-11-24 15:15:00|12030.3|12028.3|12030.3|12028.3|12031.1|12029.1|12028.7|12026.7|4413
1637767200000|2021-11-24 15:20:00|12031.1|12029.1|12037.3|12035.3|12037.3|12035.3|12030.3|12028.3|4244
1637767500000|2021-11-24 15:25:00|12036.5|12034.5|12036.5|12034.5|12037.3|12035.3|12032.6|12030.6|4203
1637767800000|2021-11-24 15:30:00|12037.3|12035.3|12033.4|12031.4|12037.3|12035.3|12032.6|12030.6|6617
1637768100000|2021-11-24 15:35:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12032.6|12030.6|12250
1637768400000|2021-11-24 15:40:00|12033.4|12031.4|12031.9|12029.9|12035|12033|12031.9|12029.9|4810
1637768700000|2021-11-24 15:45:00|12032.6|12030.6|12031.1|12029.1|12032.6|12030.6|12030.3|12028.3|21864
1637769000000|2021-11-24 15:50:00|12031.9|12029.9|12035|12033|12035.8|12033.8|12031.9|12029.9|15640
1637769300000|2021-11-24 15:55:00|12034.2|12032.2|12035|12033|12035.8|12033.8|12032.6|12030.6|11338
1637769600000|2021-11-24 16:00:00|12034.2|12032.2|12031.1|12029.1|12034.2|12032.2|12031.1|12029.1|16466
1637769900000|2021-11-24 16:05:00|12031.9|12029.9|12030.3|12028.3|12032.6|12030.6|12030.3|12028.3|4626
1637770200000|2021-11-24 16:10:00|12031.1|12029.1|12033.4|12031.4|12033.4|12031.4|12031.1|12029.1|4000
1637770500000|2021-11-24 16:15:00|12032.6|12030.6|12037.3|12035.3|12037.3|12035.3|12032.6|12030.6|3974
1637770800000|2021-11-24 16:20:00|12038.1|12036.1|12037.3|12035.3|12038.1|12036.1|12035.8|12033.8|9434
1637771100000|2021-11-24 16:25:00|12036.5|12034.5|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|22757
1637771400000|2021-11-24 16:30:00|12038.1|12036.1|12039.7|12037.7|12039.7|12037.7|12037.3|12035.3|19104
1637771700000|2021-11-24 16:35:00|12038.9|12036.9|12038.9|12036.9|12041.2|12039.2|12038.1|12036.1|6591
1637772000000|2021-11-24 16:40:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|2067
1637772300000|2021-11-24 16:45:00|12041.2|12039.2|12043.6|12041.6|12043.6|12041.6|12041.2|12039.2|11617
1637772600000|2021-11-24 16:50:00|12042.8|12040.8|12041.2|12039.2|12043.6|12041.6|12040.5|12038.5|7053
1637772900000|2021-11-24 16:55:00|12042|12040|12043.6|12041.6|12044.4|12042.4|12041.2|12039.2|2170
1637773200000|2021-11-24 17:00:00|12044.4|12042.4|12045.1|12043.1|12045.1|12043.1|12044.4|12042.4|3749
1637773500000|2021-11-24 17:05:00|12044.8|12042.8|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|4285
1637773800000|2021-11-24 17:10:00|12044|12042|12043.6|12041.6|12045.1|12043.1|12043.6|12041.6|2951
1637774100000|2021-11-24 17:15:00|12044|12042|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|2454
1637774400000|2021-11-24 17:20:00|12044|12042|12042|12040|12044.4|12042.4|12041.2|12039.2|3189
1637774700000|2021-11-24 17:25:00|12041.2|12039.2|12042.8|12040.8|12042.8|12040.8|12040.8|12038.8|1290
1637775000000|2021-11-24 17:30:00|12042|12040|12041.2|12039.2|12042.8|12040.8|12041.2|12039.2|2209
1637775300000|2021-11-24 17:35:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12041.2|12039.2|2169
1637775600000|2021-11-24 17:40:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|14888
1637775900000|2021-11-24 17:45:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|3057
1637776200000|2021-11-24 17:50:00|12040.5|12038.5|12041.2|12039.2|12042|12040|12040.5|12038.5|2000
1637776500000|2021-11-24 17:55:00|12042|12040|12042|12040|12042|12040|12041.2|12039.2|14221
1637776800000|2021-11-24 18:00:00|12041.2|12039.2|12041.2|12039.2|12042|12040|12041.2|12039.2|17425
1637777100000|2021-11-24 18:05:00|12042|12040|12042.8|12040.8|12043.6|12041.6|12042|12040|13103
1637777400000|2021-11-24 18:10:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|4238
1637777700000|2021-11-24 18:15:00|||||||||771
1637778000000|2021-11-24 18:20:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|1673
1637778300000|2021-11-24 18:25:00|12042.8|12040.8|12041.2|12039.2|12043.6|12041.6|12041.2|12039.2|2233
1637778600000|2021-11-24 18:30:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|1327
1637778900000|2021-11-24 18:35:00|12039.7|12037.7|12039.7|12037.7|12040.5|12038.5|12038.9|12036.9|1994
1637779200000|2021-11-24 18:40:00|12040.5|12038.5|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|3501
1637779500000|2021-11-24 18:45:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|957
1637779800000|2021-11-24 18:50:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|2724
1637780100000|2021-11-24 18:55:00|12039.3|12037.3|12037.3|12035.3|12039.3|12037.3|12036.5|12034.5|1649
1637780400000|2021-11-24 19:00:00|12036.5|12034.5|12039.7|12037.7|12039.7|12037.7|12034.2|12032.2|2329
1637780700000|2021-11-24 19:05:00|12040.5|12038.5|12037.3|12035.3|12040.5|12038.5|12035.8|12033.8|3822
1637781000000|2021-11-24 19:10:00|12036.5|12034.5|12038.1|12036.1|12038.9|12036.9|12035.8|12033.8|3896
1637781300000|2021-11-24 19:15:00|12037.3|12035.3|12038.9|12036.9|12038.9|12036.9|12036.5|12034.5|1405
1637781600000|2021-11-24 19:20:00|12038.1|12036.1|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|1748
1637781900000|2021-11-24 19:25:00|12038.1|12036.1|12038.9|12036.9|12038.9|12036.9|12038.1|12036.1|1321
1637782200000|2021-11-24 19:30:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|1097
1637782500000|2021-11-24 19:35:00|12040.1|12038.1|12042|12040|12042|12040|12039.7|12037.7|3844
1637782800000|2021-11-24 19:40:00|12042.8|12040.8|12042.8|12040.8|12042.8|12040.8|12042|12040|2071
1637783100000|2021-11-24 19:45:00|12042.4|12040.4|12042.8|12040.8|12043.6|12041.6|12042|12040|20314
1637783400000|2021-11-24 19:50:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|2414
1637783700000|2021-11-24 19:55:00|12040.5|12038.5|12038.1|12036.1|12041.2|12039.2|12038.1|12036.1|15280
1637784000000|2021-11-24 20:00:00|12038.9|12036.9|12040.5|12038.5|12041.2|12039.2|12038.9|12036.9|19958
1637784300000|2021-11-24 20:05:00|12041.2|12039.2|12040.5|12038.5|12041.2|12039.2|12039.7|12037.7|2802
1637784600000|2021-11-24 20:10:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|2295
1637784900000|2021-11-24 20:15:00|12038.5|12036.5|12041.2|12039.2|12041.2|12039.2|12038.5|12036.5|2683
1637785200000|2021-11-24 20:20:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|2260
1637785500000|2021-11-24 20:25:00|12040.1|12038.1|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|1587
1637785800000|2021-11-24 20:30:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|1112
1637786100000|2021-11-24 20:35:00|12039.7|12037.7|12039.7|12037.7|12040.5|12038.5|12039.7|12037.7|1448
1637786400000|2021-11-24 20:40:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|1596
1637786700000|2021-11-24 20:45:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|2906
1637787000000|2021-11-24 20:50:00|||||||||321
1637787300000|2021-11-24 20:55:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|3619
1637787600000|2021-11-24 21:00:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|18200
1637787900000|2021-11-24 21:05:00|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|12038.9|12036.9|1624
1637788200000|2021-11-24 21:10:00|12038.1|12036.1|12038.1|12036.1|12038.9|12036.9|12038.1|12036.1|837
1637788500000|2021-11-24 21:15:00|12037.3|12035.3|12037.3|12035.3|12038.1|12036.1|12037.3|12035.3|3128
1637788800000|2021-11-24 21:20:00|12036.5|12034.5|12037.3|12035.3|12037.3|12035.3|12036.5|12034.5|3342
1637789100000|2021-11-24 21:25:00|12036.5|12034.5|12037.3|12035.3|12037.3|12035.3|12036.5|12034.5|303
1637789400000|2021-11-24 21:30:00|12038.1|12036.1|12039.7|12037.7|12039.7|12037.7|12038.1|12036.1|526
1637789700000|2021-11-24 21:35:00|12038.9|12036.9|12039.7|12037.7|12040.5|12038.5|12038.9|12036.9|923
1637790000000|2021-11-24 21:40:00|12040.5|12038.5|12038.9|12036.9|12040.5|12038.5|12038.9|12036.9|812
1637790300000|2021-11-24 21:45:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|279
1637790600000|2021-11-24 21:50:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12037.3|12035.3|954
1637790900000|2021-11-24 21:55:00|12038.5|12036.5|12038.9|12036.9|12038.9|12036.9|12038.1|12036.1|1532
1637794800000|2021-11-24 23:00:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.5|12036.5|99
1637795100000|2021-11-24 23:05:00|12038.5|12036.5|12038.1|12036.1|12038.5|12036.5|12038.1|12036.1|15
1637795400000|2021-11-24 23:10:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|129
1637795700000|2021-11-24 23:15:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|349
1637796300000|2021-11-24 23:25:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|62
1637796600000|2021-11-24 23:30:00|12038.9|12036.9|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|31
1637796900000|2021-11-24 23:35:00|12039.3|12037.3|12038.9|12036.9|12039.3|12037.3|12038.9|12036.9|50
1637797500000|2021-11-24 23:45:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|3
1637797800000|2021-11-24 23:50:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12039.3|12037.3|29
1637798100000|2021-11-24 23:55:00|12039.3|12037.3|12039.7|12037.7|12039.7|12037.7|12038.9|12036.9|90
1637798400000|2021-11-25 00:00:00|12038.9|12036.9|12038.9|12036.9|12039.7|12037.7|12038.9|12036.9|33
1637798700000|2021-11-25 00:05:00|12038.5|12036.5|12037.3|12035.3|12038.5|12036.5|12037.3|12035.3|555
1637799300000|2021-11-25 00:15:00|||||||||76
1637799600000|2021-11-25 00:20:00|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|12038.1|12036.1|132
1637799900000|2021-11-25 00:25:00|12037.3|12035.3|12038.1|12036.1|12038.1|12036.1|12037.3|12035.3|44
1637800200000|2021-11-25 00:30:00|12037.7|12035.7|12037.3|12035.3|12037.7|12035.7|12037.3|12035.3|48
1637800500000|2021-11-25 00:35:00|12038.1|12036.1|12037.7|12035.7|12038.1|12036.1|12037.3|12035.3|85
1637800800000|2021-11-25 00:40:00|12037.3|12035.3|12037.7|12035.7|12037.7|12035.7|12037.3|12035.3|23
1637801100000|2021-11-25 00:45:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|72
1637801400000|2021-11-25 00:50:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|287
1637801700000|2021-11-25 00:55:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|235
1637802000000|2021-11-25 01:00:00|12034.6|12032.6|12035|12033|12035.8|12033.8|12034.6|12032.6|1233
1637802300000|2021-11-25 01:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|70
1637802600000|2021-11-25 01:10:00|12035.4|12033.4|12034.2|12032.2|12035.8|12033.8|12034.2|12032.2|83
1637802900000|2021-11-25 01:15:00|12033.8|12031.8|12034.2|12032.2|12034.2|12032.2|12033.8|12031.8|171
1637803200000|2021-11-25 01:20:00|12033.8|12031.8|12033.4|12031.4|12033.8|12031.8|12032.6|12030.6|408
1637803500000|2021-11-25 01:25:00|12033|12031|12031.9|12029.9|12033.4|12031.4|12031.9|12029.9|676
1637803800000|2021-11-25 01:30:00|||||||||83
1637804100000|2021-11-25 01:35:00|12031.1|12029.1|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|584
1637804400000|2021-11-25 01:40:00|||||||||54
1637804700000|2021-11-25 01:45:00|12031.5|12029.5|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|369
1637805000000|2021-11-25 01:50:00|12031.1|12029.1|12031.1|12029.1|12031.9|12029.9|12031.1|12029.1|271
1637805300000|2021-11-25 01:55:00|12031.9|12029.9|12031.9|12029.9|12031.9|12029.9|12031.9|12029.9|23
1637805600000|2021-11-25 02:00:00|||||||||73
1637805900000|2021-11-25 02:05:00|||||||||338
1637806200000|2021-11-25 02:10:00|||||||||40
1637806500000|2021-11-25 02:15:00|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|173
1637806800000|2021-11-25 02:20:00|||||||||442
1637807100000|2021-11-25 02:25:00|||||||||40
1637807400000|2021-11-25 02:30:00|12033.4|12031.4|12032.6|12030.6|12033.4|12031.4|12032.6|12030.6|213
1637807700000|2021-11-25 02:35:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|145
1637808000000|2021-11-25 02:40:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12033|12031|10
1637808600000|2021-11-25 02:50:00|||||||||125
1637808900000|2021-11-25 02:55:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|131
1637809200000|2021-11-25 03:00:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|154
1637809500000|2021-11-25 03:05:00|||||||||20
1637810100000|2021-11-25 03:15:00|12032.6|12030.6|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|90
1637810400000|2021-11-25 03:20:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|45
1637810700000|2021-11-25 03:25:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|178
1637811000000|2021-11-25 03:30:00|||||||||144
1637811300000|2021-11-25 03:35:00|12034.6|12032.6|12035.8|12033.8|12035.8|12033.8|12034.2|12032.2|324
1637811600000|2021-11-25 03:40:00|12035|12033|12035.8|12033.8|12035.8|12033.8|12035|12033|366
1637811900000|2021-11-25 03:45:00|12035|12033|12035|12033|12035|12033|12035|12033|3
1637812500000|2021-11-25 03:55:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|46
1637812800000|2021-11-25 04:00:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|26
1637813100000|2021-11-25 04:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.4|12033.4|23
1637813400000|2021-11-25 04:10:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|2
1637814000000|2021-11-25 04:20:00|||||||||215
1637814300000|2021-11-25 04:25:00|||||||||3
1637814600000|2021-11-25 04:30:00|12034.6|12032.6|12035|12033|12035|12033|12034.2|12032.2|44
1637814900000|2021-11-25 04:35:00|||||||||3
1637815200000|2021-11-25 04:40:00|||||||||1
1637815500000|2021-11-25 04:45:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.4|12033.4|32
1637815800000|2021-11-25 04:50:00|12035|12033|12035.8|12033.8|12035.8|12033.8|12035|12033|48
1637816100000|2021-11-25 04:55:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|17
1637816400000|2021-11-25 05:00:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|36
1637816700000|2021-11-25 05:05:00|||||||||4
1637817000000|2021-11-25 05:10:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|215
1637817300000|2021-11-25 05:15:00|||||||||6
1637817600000|2021-11-25 05:20:00|||||||||4
1637817900000|2021-11-25 05:25:00|||||||||16
1637818200000|2021-11-25 05:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|157
1637818500000|2021-11-25 05:35:00|||||||||6
1637818800000|2021-11-25 05:40:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|681
1637819100000|2021-11-25 05:45:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|910
1637819400000|2021-11-25 05:50:00|12035|12033|12035|12033|12035.8|12033.8|12035|12033|299
1637819700000|2021-11-25 05:55:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|171
1637820000000|2021-11-25 06:00:00|12035|12033|12035|12033|12035|12033|12035|12033|42
1637820300000|2021-11-25 06:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|169
1637820600000|2021-11-25 06:10:00|||||||||8
1637820900000|2021-11-25 06:15:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|99
1637821200000|2021-11-25 06:20:00|12036.2|12034.2|12035.8|12033.8|12036.2|12034.2|12035.8|12033.8|227
1637821500000|2021-11-25 06:25:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|223
1637821800000|2021-11-25 06:30:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|39
1637822100000|2021-11-25 06:35:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|10
1637822400000|2021-11-25 06:40:00|||||||||566
1637822700000|2021-11-25 06:45:00|12034.6|12032.6|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|46
1637823000000|2021-11-25 06:50:00|12033.8|12031.8|12033.8|12031.8|12033.8|12031.8|12033.8|12031.8|14
1637823300000|2021-11-25 06:55:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|58
1637823600000|2021-11-25 07:00:00|12033.8|12031.8|12034.2|12032.2|12035|12033|12033.4|12031.4|211
1637823900000|2021-11-25 07:05:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|457
1637824200000|2021-11-25 07:10:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|584
1637824500000|2021-11-25 07:15:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|16
1637824800000|2021-11-25 07:20:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|77
1637825100000|2021-11-25 07:25:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|350
1637825400000|2021-11-25 07:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|178
1637825700000|2021-11-25 07:35:00|12035|12033|12035.4|12033.4|12035.8|12033.8|12035|12033|170
1637826000000|2021-11-25 07:40:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|63
1637826300000|2021-11-25 07:45:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|585
1637826600000|2021-11-25 07:50:00|12033.8|12031.8|12033.8|12031.8|12034.2|12032.2|12033.4|12031.4|173
1637826900000|2021-11-25 07:55:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12033.8|12031.8|655
1637827200000|2021-11-25 08:00:00|||||||||229
1637827500000|2021-11-25 08:05:00|12034.6|12032.6|12034.2|12032.2|12035|12033|12034.2|12032.2|46
1637827800000|2021-11-25 08:10:00|12035|12033|12035|12033|12035|12033|12035|12033|247
1637828100000|2021-11-25 08:15:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|3624
1637828400000|2021-11-25 08:20:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|39
1637828700000|2021-11-25 08:25:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|127
1637829000000|2021-11-25 08:30:00|12035.4|12033.4|12035.8|12033.8|12036.5|12034.5|12035.4|12033.4|1068
1637829300000|2021-11-25 08:35:00|12036.2|12034.2|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|176
1637829600000|2021-11-25 08:40:00|||||||||2
1637829900000|2021-11-25 08:45:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12035.8|12033.8|242
1637830200000|2021-11-25 08:50:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|9405
1637830500000|2021-11-25 08:55:00|12035.4|12033.4|12034.6|12032.6|12035.8|12033.8|12034.2|12032.2|51
1637830800000|2021-11-25 09:00:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|7596
1637831100000|2021-11-25 09:05:00|||||||||50
1637831400000|2021-11-25 09:10:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|117
1637831700000|2021-11-25 09:15:00|12035|12033|12035|12033|12035|12033|12034.2|12032.2|980
1637832000000|2021-11-25 09:20:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|33
1637832300000|2021-11-25 09:25:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|18
1637832600000|2021-11-25 09:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035|12033|889
1637832900000|2021-11-25 09:35:00|12035|12033|12035.8|12033.8|12035.8|12033.8|12035|12033|330
1637833200000|2021-11-25 09:40:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|116
1637833500000|2021-11-25 09:45:00|12035|12033|12035|12033|12035|12033|12035|12033|42
1637833800000|2021-11-25 09:50:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|1128
1637834100000|2021-11-25 09:55:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|422
1637834400000|2021-11-25 10:00:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|456
1637834700000|2021-11-25 10:05:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|241
1637835000000|2021-11-25 10:10:00|||||||||160
1637835300000|2021-11-25 10:15:00|12034.2|12032.2|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|159
1637835600000|2021-11-25 10:20:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|521
1637835900000|2021-11-25 10:25:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|119
1637836200000|2021-11-25 10:30:00|12035|12033|12033.4|12031.4|12035|12033|12033.4|12031.4|348
1637836500000|2021-11-25 10:35:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|358
1637836800000|2021-11-25 10:40:00|12033.8|12031.8|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|9189
1637837100000|2021-11-25 10:45:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|95
1637837400000|2021-11-25 10:50:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|1047
1637837700000|2021-11-25 10:55:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|424
1637838000000|2021-11-25 11:00:00|12032.6|12030.6|12033|12031|12033.4|12031.4|12032.6|12030.6|1608
1637838300000|2021-11-25 11:05:00|12033.4|12031.4|12032.6|12030.6|12033.4|12031.4|12032.6|12030.6|192
1637838600000|2021-11-25 11:10:00|12031.1|12029.1|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|557
1637838900000|2021-11-25 11:15:00|||||||||1103
1637839200000|2021-11-25 11:20:00|12032.6|12030.6|12031.9|12029.9|12032.6|12030.6|12031.9|12029.9|273
1637839500000|2021-11-25 11:25:00|12032.6|12030.6|12032.6|12030.6|12033|12031|12031.9|12029.9|203
1637839800000|2021-11-25 11:30:00|12032.3|12030.3|12033|12031|12033.4|12031.4|12031.9|12029.9|168
1637840100000|2021-11-25 11:35:00|12032.6|12030.6|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|917
1637840400000|2021-11-25 11:40:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|295
1637840700000|2021-11-25 11:45:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|2000
1637841000000|2021-11-25 11:50:00|12033.8|12031.8|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|2124
1637841300000|2021-11-25 11:55:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|195
1637841600000|2021-11-25 12:00:00|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|53
1637841900000|2021-11-25 12:05:00|12033|12031|12034.2|12032.2|12034.2|12032.2|12033|12031|207
1637842200000|2021-11-25 12:10:00|12035|12033|12034.6|12032.6|12035|12033|12034.2|12032.2|206
1637842500000|2021-11-25 12:15:00|12034.2|12032.2|12035|12033|12035|12033|12034.2|12032.2|588
1637842800000|2021-11-25 12:20:00|||||||||201
1637843100000|2021-11-25 12:25:00|||||||||54
1637843400000|2021-11-25 12:30:00|12034.2|12032.2|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|317
1637843700000|2021-11-25 12:35:00|12034.2|12032.2|12033.8|12031.8|12034.2|12032.2|12033.8|12031.8|261
1637844000000|2021-11-25 12:40:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|5
1637844300000|2021-11-25 12:45:00|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|12032.6|12030.6|369
1637844600000|2021-11-25 12:50:00|12033|12031|12032.6|12030.6|12033.4|12031.4|12032.6|12030.6|663
1637844900000|2021-11-25 12:55:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|271
1637845200000|2021-11-25 13:00:00|12034.6|12032.6|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|121
1637845500000|2021-11-25 13:05:00|||||||||94
1637845800000|2021-11-25 13:10:00|12034.6|12032.6|12035|12033|12035|12033|12034.2|12032.2|56
1637846100000|2021-11-25 13:15:00|12034.2|12032.2|12035|12033|12035|12033|12034.2|12032.2|346
1637846400000|2021-11-25 13:20:00|12034.6|12032.6|12034.2|12032.2|12034.6|12032.6|12034.2|12032.2|115
1637846700000|2021-11-25 13:25:00|||||||||109
1637847000000|2021-11-25 13:30:00|12035|12033|12033.4|12031.4|12035|12033|12033.4|12031.4|303
1637847300000|2021-11-25 13:35:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12033.4|12031.4|2025
1637847600000|2021-11-25 13:40:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|108
1637847900000|2021-11-25 13:45:00|12032.6|12030.6|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|111
1637848200000|2021-11-25 13:50:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|117
1637848500000|2021-11-25 13:55:00|12035|12033|12035|12033|12035|12033|12035|12033|2871
1637848800000|2021-11-25 14:00:00|||||||||33
1637849100000|2021-11-25 14:05:00|||||||||77
1637849400000|2021-11-25 14:10:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|726
1637849700000|2021-11-25 14:15:00|12036.5|12034.5|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1033
1637850000000|2021-11-25 14:20:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|65
1637850300000|2021-11-25 14:25:00|12035.8|12033.8|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|235
1637850600000|2021-11-25 14:30:00|12036.5|12034.5|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|418
1637850900000|2021-11-25 14:35:00|12036.9|12034.9|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|90
1637851200000|2021-11-25 14:40:00|12037.3|12035.3|12036.5|12034.5|12037.3|12035.3|12036.5|12034.5|101
1637851500000|2021-11-25 14:45:00|12035.8|12033.8|12035.8|12033.8|12036.2|12034.2|12035.8|12033.8|1947
1637851800000|2021-11-25 14:50:00|12036.2|12034.2|12036.5|12034.5|12036.5|12034.5|12036.2|12034.2|316
1637852100000|2021-11-25 14:55:00|12036.9|12034.9|12036.5|12034.5|12037.3|12035.3|12035.8|12033.8|1016
1637852400000|2021-11-25 15:00:00|12035.8|12033.8|12035|12033|12036.5|12034.5|12035|12033|385
1637852700000|2021-11-25 15:05:00|||||||||98
1637853000000|2021-11-25 15:10:00|||||||||31
1637853300000|2021-11-25 15:15:00|12035.8|12033.8|12036.5|12034.5|12036.5|12034.5|12035.8|12033.8|496
1637853600000|2021-11-25 15:20:00|12036.2|12034.2|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|240
1637853900000|2021-11-25 15:25:00|12035.4|12033.4|12035|12033|12035.4|12033.4|12035|12033|115
1637854200000|2021-11-25 15:30:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|110
1637854500000|2021-11-25 15:35:00|||||||||25
1637854800000|2021-11-25 15:40:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|75
1637855100000|2021-11-25 15:45:00|||||||||77
1637855400000|2021-11-25 15:50:00|||||||||265
1637855700000|2021-11-25 15:55:00|||||||||146
1637856000000|2021-11-25 16:00:00|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|12036.5|12034.5|181
1637856300000|2021-11-25 16:05:00|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|12035.8|12033.8|229
1637856600000|2021-11-25 16:10:00|||||||||49
1637856900000|2021-11-25 16:15:00|12035|12033|12034.2|12032.2|12035.8|12033.8|12034.2|12032.2|485
1637857200000|2021-11-25 16:20:00|12034.6|12032.6|12035.8|12033.8|12035.8|12033.8|12034.2|12032.2|426
1637857500000|2021-11-25 16:25:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|68
1637857800000|2021-11-25 16:30:00|||||||||124
1637858100000|2021-11-25 16:35:00|12035.4|12033.4|12035|12033|12035.8|12033.8|12035|12033|661
1637858400000|2021-11-25 16:40:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|104
1637858700000|2021-11-25 16:45:00|||||||||17
1637859000000|2021-11-25 16:50:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|262
1637859300000|2021-11-25 16:55:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|237
1637859600000|2021-11-25 17:00:00|12035.8|12033.8|12035|12033|12035.8|12033.8|12035|12033|505
1637859900000|2021-11-25 17:05:00|||||||||155
1637860200000|2021-11-25 17:10:00|12034.6|12032.6|12035|12033|12035|12033|12034.6|12032.6|163
1637860500000|2021-11-25 17:15:00|12034.6|12032.6|12034.2|12032.2|12035|12033|12034.2|12032.2|48
1637860800000|2021-11-25 17:20:00|||||||||6
1637861100000|2021-11-25 17:25:00|||||||||1290
1637861400000|2021-11-25 17:30:00|||||||||88
1637861700000|2021-11-25 17:35:00|||||||||51
1637862000000|2021-11-25 17:40:00|||||||||40
1637862300000|2021-11-25 17:45:00|||||||||365
1637862600000|2021-11-25 17:50:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|77
1637862900000|2021-11-25 17:55:00|12035|12033|12035.8|12033.8|12036.5|12034.5|12035|12033|1039
1637881200000|2021-11-25 23:00:00|12039.7|12037.7|12044.4|12042.4|12045.1|12043.1|12039.7|12037.7|4969
1637881500000|2021-11-25 23:05:00|12045.1|12043.1|12047.5|12045.5|12048.3|12046.3|12045.1|12043.1|1208
1637881800000|2021-11-25 23:10:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|843
1637882100000|2021-11-25 23:15:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|2219
1637882400000|2021-11-25 23:20:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12049|12047|1455
1637882700000|2021-11-25 23:25:00|12051.4|12049.4|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|1365
1637883000000|2021-11-25 23:30:00|12054.5|12052.5|12056.9|12054.9|12058.4|12056.4|12054.5|12052.5|2448
1637883300000|2021-11-25 23:35:00|12057.6|12055.6|12058.4|12056.4|12060|12058|12056.9|12054.9|1330
1637883600000|2021-11-25 23:40:00|12060|12058|12058.4|12056.4|12060.8|12058.8|12058.4|12056.4|480
1637883900000|2021-11-25 23:45:00|12058|12056|12056.9|12054.9|12058|12056|12056.1|12054.1|886
1637884200000|2021-11-25 23:50:00|12056.5|12054.5|12058.4|12056.4|12058.4|12056.4|12056.5|12054.5|237
1637884500000|2021-11-25 23:55:00|12059.2|12057.2|12062.3|12060.3|12063.1|12061.1|12059.2|12057.2|1973
1637884800000|2021-11-26 00:00:00|12061.5|12059.5|12063.1|12061.1|12063.1|12061.1|12060.8|12058.8|1072
1637885100000|2021-11-26 00:05:00|12063.9|12061.9|12065.1|12063.1|12067.8|12065.8|12063.9|12061.9|2488
1637885400000|2021-11-26 00:10:00|12064.7|12062.7|12062.3|12060.3|12064.7|12062.7|12061.5|12059.5|1284
1637885700000|2021-11-26 00:15:00|12062.7|12060.7|12060|12058|12063.1|12061.1|12060|12058|597
1637886000000|2021-11-26 00:20:00|12060.8|12058.8|12063.1|12061.1|12063.1|12061.1|12060.8|12058.8|807
1637886300000|2021-11-26 00:25:00|12063.9|12061.9|12063.9|12061.9|12063.9|12061.9|12063.1|12061.1|583
1637886600000|2021-11-26 00:30:00|12063.1|12061.1|12063.1|12061.1|12063.9|12061.9|12063.1|12061.1|769
1637886900000|2021-11-26 00:35:00|12063.5|12061.5|12064.7|12062.7|12065.5|12063.5|12063.1|12061.1|654
1637887200000|2021-11-26 00:40:00|12063.9|12061.9|12064.7|12062.7|12065.5|12063.5|12063.9|12061.9|1170
1637887500000|2021-11-26 00:45:00|12064.3|12062.3|12064.7|12062.7|12064.7|12062.7|12063.9|12061.9|1530
1637887800000|2021-11-26 00:50:00|||||||||551
1637888100000|2021-11-26 00:55:00|12065.5|12063.5|12061.5|12059.5|12065.5|12063.5|12060.8|12058.8|2991
1637888400000|2021-11-26 01:00:00|12060.8|12058.8|12063.1|12061.1|12063.1|12061.1|12060.8|12058.8|731
1637888700000|2021-11-26 01:05:00|12063.9|12061.9|12060.8|12058.8|12063.9|12061.9|12060.8|12058.8|1135
1637889000000|2021-11-26 01:10:00|12060.4|12058.4|12060.8|12058.8|12061.5|12059.5|12060|12058|935
1637889300000|2021-11-26 01:15:00|12060|12058|12060.8|12058.8|12060.8|12058.8|12060|12058|1204
1637889600000|2021-11-26 01:20:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|908
1637889900000|2021-11-26 01:25:00|12060|12058|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|2040
1637890200000|2021-11-26 01:30:00|12059.6|12057.6|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|2146
1637890500000|2021-11-26 01:35:00|12061.5|12059.5|12061.5|12059.5|12061.5|12059.5|12060|12058|1790
1637890800000|2021-11-26 01:40:00|12062.3|12060.3|12063.9|12061.9|12063.9|12061.9|12061.5|12059.5|1801
1637891100000|2021-11-26 01:45:00|12064.7|12062.7|12064.7|12062.7|12064.7|12062.7|12064.7|12062.7|477
1637891400000|2021-11-26 01:50:00|12065.5|12063.5|12067|12065|12068.6|12066.6|12065.5|12063.5|2361
1637891700000|2021-11-26 01:55:00|12067.8|12065.8|12067.8|12065.8|12068.6|12066.6|12067.8|12065.8|1522
1637892000000|2021-11-26 02:00:00|12067|12065|12067.8|12065.8|12067.8|12065.8|12067|12065|1081
1637892300000|2021-11-26 02:05:00|12067|12065|12066.2|12064.2|12067|12065|12066.2|12064.2|504
1637892600000|2021-11-26 02:10:00|12067|12065|12069.4|12067.4|12069.4|12067.4|12067|12065|53829
1637892900000|2021-11-26 02:15:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|5776
1637893200000|2021-11-26 02:20:00|12069.4|12067.4|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|1405
1637893500000|2021-11-26 02:25:00|12069.8|12067.8|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|1893
1637893800000|2021-11-26 02:30:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|1175
1637894100000|2021-11-26 02:35:00|12070.9|12068.9|12074|12072|12074|12072|12070.9|12068.9|1014
1637894400000|2021-11-26 02:40:00|12074.8|12072.8|12074|12072|12076.4|12074.4|12074|12072|2046
1637894700000|2021-11-26 02:45:00|12073.3|12071.3|12075.6|12073.6|12075.6|12073.6|12073.3|12071.3|1049
1637895000000|2021-11-26 02:50:00|12076.4|12074.4|12079.5|12077.5|12079.5|12077.5|12076.4|12074.4|4180
1637895300000|2021-11-26 02:55:00|12080.3|12078.3|12083.4|12081.4|12083.4|12081.4|12080.3|12078.3|4346
1637895600000|2021-11-26 03:00:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|719
1637895900000|2021-11-26 03:05:00|12085|12083|12082.6|12080.6|12085|12083|12080.3|12078.3|2817
1637896200000|2021-11-26 03:10:00|12081.9|12079.9|12084.2|12082.2|12084.2|12082.2|12081.1|12079.1|2365
1637896500000|2021-11-26 03:15:00|12083.4|12081.4|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|998
1637896800000|2021-11-26 03:20:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12079.5|12077.5|1274
1637897100000|2021-11-26 03:25:00|12081.1|12079.1|12080.3|12078.3|12081.9|12079.9|12079.5|12077.5|1111
1637897400000|2021-11-26 03:30:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|659
1637897700000|2021-11-26 03:35:00|12079.1|12077.1|12079.9|12077.9|12080.3|12078.3|12078|12076|904
1637898000000|2021-11-26 03:40:00|12079.5|12077.5|12081.9|12079.9|12081.9|12079.9|12079.5|12077.5|822
1637898300000|2021-11-26 03:45:00|12082.3|12080.3|12081.1|12079.1|12082.3|12080.3|12081.1|12079.1|399
1637898600000|2021-11-26 03:50:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|343
1637898900000|2021-11-26 03:55:00|12082.3|12080.3|12083.4|12081.4|12083.4|12081.4|12082.3|12080.3|455
1637899200000|2021-11-26 04:00:00|12083|12081|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|1358
1637899500000|2021-11-26 04:05:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|1320
1637899800000|2021-11-26 04:10:00|12085|12083|12085|12083|12085|12083|12085|12083|205
1637900100000|2021-11-26 04:15:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|644
1637900400000|2021-11-26 04:20:00|||||||||414
1637900700000|2021-11-26 04:25:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|232
1637901000000|2021-11-26 04:30:00|12087.3|12085.3|12084.2|12082.2|12087.3|12085.3|12084.2|12082.2|558
1637901300000|2021-11-26 04:35:00|12084.6|12082.6|12086.5|12084.5|12087.3|12085.3|12084.6|12082.6|1770
1637901600000|2021-11-26 04:40:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|301
1637901900000|2021-11-26 04:45:00|12084.6|12082.6|12086.5|12084.5|12086.5|12084.5|12084.6|12082.6|165
1637902200000|2021-11-26 04:50:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12084.2|12082.2|641
1637902500000|2021-11-26 04:55:00|12084.6|12082.6|12082.6|12080.6|12085|12083|12081.9|12079.9|487
1637902800000|2021-11-26 05:00:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|1254
1637903100000|2021-11-26 05:05:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|945
1637903400000|2021-11-26 05:10:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12081.1|12079.1|1839
1637903700000|2021-11-26 05:15:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|290
1637904000000|2021-11-26 05:20:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|229
1637904300000|2021-11-26 05:25:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|857
1637904600000|2021-11-26 05:30:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|284
1637904900000|2021-11-26 05:35:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|201
1637905200000|2021-11-26 05:40:00|12084.2|12082.2|12086.5|12084.5|12086.5|12084.5|12084.2|12082.2|552
1637905500000|2021-11-26 05:45:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|2083
1637905800000|2021-11-26 05:50:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|2490
1637906100000|2021-11-26 05:55:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|2898
1637906400000|2021-11-26 06:00:00|12091.2|12089.2|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|1911
1637906700000|2021-11-26 06:05:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.2|12089.2|946
1637907000000|2021-11-26 06:10:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|930
1637907300000|2021-11-26 06:15:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|543
1637907600000|2021-11-26 06:20:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|1578
1637907900000|2021-11-26 06:25:00|12092.8|12090.8|12093.6|12091.6|12094.4|12092.4|12092|12090|1541
1637908200000|2021-11-26 06:30:00|12094.4|12092.4|12094.4|12092.4|12096.7|12094.7|12094.4|12092.4|2271
1637908500000|2021-11-26 06:35:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092|12090|3745
1637908800000|2021-11-26 06:40:00|12092.4|12090.4|12093.6|12091.6|12094.4|12092.4|12092.4|12090.4|1592
1637909100000|2021-11-26 06:45:00|12093.2|12091.2|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1081
1637909400000|2021-11-26 06:50:00|12092|12090|12089.3|12087.3|12092.8|12090.8|12088.9|12086.9|2699
1637909700000|2021-11-26 06:55:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1937
1637910000000|2021-11-26 07:00:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|1144
1637910300000|2021-11-26 07:05:00|12092|12090|12093.6|12091.6|12095.1|12093.1|12092|12090|1716
1637910600000|2021-11-26 07:10:00|12094.4|12092.4|12091.2|12089.2|12094.4|12092.4|12091.2|12089.2|3116
1637910900000|2021-11-26 07:15:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|1948
1637911200000|2021-11-26 07:20:00|12087.3|12085.3|12085.8|12083.8|12088.1|12086.1|12085.8|12083.8|2157
1637911500000|2021-11-26 07:25:00|12086.5|12084.5|12089.7|12087.7|12090.5|12088.5|12085.8|12083.8|3039
1637911800000|2021-11-26 07:30:00|12090.5|12088.5|12091.2|12089.2|12092|12090|12089.7|12087.7|3290
1637912100000|2021-11-26 07:35:00|12092|12090|12094.4|12092.4|12095.1|12093.1|12090.5|12088.5|2508
1637912400000|2021-11-26 07:40:00|12095.1|12093.1|12098.3|12096.3|12099.8|12097.8|12095.1|12093.1|8501
1637912700000|2021-11-26 07:45:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|3908
1637913000000|2021-11-26 07:50:00|12100.2|12098.2|12096.7|12094.7|12100.6|12098.6|12095.9|12093.9|3429
1637913300000|2021-11-26 07:55:00|12097.5|12095.5|12101.4|12099.4|12103|12101|12097.5|12095.5|4073
1637913600000|2021-11-26 08:00:00|12100.6|12098.6|12101.8|12099.8|12102.2|12100.2|12099|12097|4006
1637913900000|2021-11-26 08:05:00|12101.4|12099.4|12106.1|12104.1|12106.1|12104.1|12101.4|12099.4|8564
1637914200000|2021-11-26 08:10:00|12106.9|12104.9|12110|12108|12110|12108|12104.5|12102.5|6187
1637914500000|2021-11-26 08:15:00|12111.5|12109.5|12119.4|12117.4|12119.4|12117.4|12111.5|12109.5|6897
1637914800000|2021-11-26 08:20:00|12118.6|12116.6|12120.9|12118.9|12123.3|12121.3|12117.8|12115.8|7915
1637915100000|2021-11-26 08:25:00|12120.1|12118.1|12120.1|12118.1|12121.7|12119.7|12117|12115|10243
1637915400000|2021-11-26 08:30:00|12119.4|12117.4|12117.8|12115.8|12121.7|12119.7|12117.8|12115.8|4774
1637915700000|2021-11-26 08:35:00|12118.6|12116.6|12113.9|12111.9|12118.6|12116.6|12112.3|12110.3|6643
1637916000000|2021-11-26 08:40:00|12113.1|12111.1|12107.6|12105.6|12113.9|12111.9|12106.9|12104.9|7814
1637916300000|2021-11-26 08:45:00|12108.4|12106.4|12113.1|12111.1|12113.1|12111.1|12106.9|12104.9|3244
1637916600000|2021-11-26 08:50:00|12112.3|12110.3|12104.5|12102.5|12113.1|12111.1|12104.5|12102.5|3031
1637916900000|2021-11-26 08:55:00|12103.7|12101.7|12106.1|12104.1|12106.9|12104.9|12101|12099|3286
1637917200000|2021-11-26 09:00:00|12105.3|12103.3|12105.3|12103.3|12108.4|12106.4|12104.5|12102.5|7566
1637917500000|2021-11-26 09:05:00|12106.1|12104.1|12114.7|12112.7|12114.7|12112.7|12105.3|12103.3|5215
1637917800000|2021-11-26 09:10:00|12113.9|12111.9|12113.9|12111.9|12115.5|12113.5|12110.8|12108.8|6175
1637918100000|2021-11-26 09:15:00|12114.7|12112.7|12117.8|12115.8|12119.4|12117.4|12114.7|12112.7|4525
1637918400000|2021-11-26 09:20:00|12117|12115|12117.8|12115.8|12118.6|12116.6|12115.1|12113.1|4212
1637918700000|2021-11-26 09:25:00|12118.6|12116.6|12124.8|12122.8|12127.2|12125.2|12118.2|12116.2|3269
1637919000000|2021-11-26 09:30:00|12124|12122|12120.1|12118.1|12124|12122|12119.4|12117.4|3271
1637919300000|2021-11-26 09:35:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12117.8|12115.8|2196
1637919600000|2021-11-26 09:40:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12119.4|12117.4|1548
1637919900000|2021-11-26 09:45:00|12123.3|12121.3|12125.6|12123.6|12125.6|12123.6|12121.7|12119.7|3275
1637920200000|2021-11-26 09:50:00|12126|12124|12124|12122|12126.4|12124.4|12123.3|12121.3|2315
1637920500000|2021-11-26 09:55:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|1503
1637920800000|2021-11-26 10:00:00|12124|12122|12120.1|12118.1|12124|12122|12118.6|12116.6|3291
1637921100000|2021-11-26 10:05:00|12119.4|12117.4|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|2486
1637921400000|2021-11-26 10:10:00|12119|12117|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|2555
1637921700000|2021-11-26 10:15:00|12120.9|12118.9|12123.3|12121.3|12123.3|12121.3|12120.1|12118.1|2065
1637922000000|2021-11-26 10:20:00|12124|12122|12119.4|12117.4|12124|12122|12118.6|12116.6|1884
1637922300000|2021-11-26 10:25:00|12118.6|12116.6|12114.7|12112.7|12118.6|12116.6|12113.1|12111.1|3038
1637922600000|2021-11-26 10:30:00|12115.1|12113.1|12119.4|12117.4|12119.4|12117.4|12115.1|12113.1|4150
1637922900000|2021-11-26 10:35:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12117.4|12115.4|1864
1637923200000|2021-11-26 10:40:00|12117|12115|12115.5|12113.5|12117|12115|12115.5|12113.5|2563
1637923500000|2021-11-26 10:45:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|1312
1637923800000|2021-11-26 10:50:00|12114.7|12112.7|12119.4|12117.4|12119.4|12117.4|12114.7|12112.7|10223
1637924100000|2021-11-26 10:55:00|12120.1|12118.1|12119.4|12117.4|12121.7|12119.7|12119.4|12117.4|3006
1637924400000|2021-11-26 11:00:00|12120.1|12118.1|12124|12122|12124|12122|12120.1|12118.1|3248
1637924700000|2021-11-26 11:05:00|12124.8|12122.8|12125.6|12123.6|12127.2|12125.2|12124|12122|2731
1637925000000|2021-11-26 11:10:00|12126.4|12124.4|12128|12126|12128|12126|12124.8|12122.8|2814
1637925300000|2021-11-26 11:15:00|12127.6|12125.6|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|9248
1637925600000|2021-11-26 11:20:00|12130.3|12128.3|12135.8|12133.8|12135.8|12133.8|12129.5|12127.5|4446
1637925900000|2021-11-26 11:25:00|12135|12133|12138.9|12136.9|12140.5|12138.5|12135|12133|9940
1637926200000|2021-11-26 11:30:00|12138.1|12136.1|12142|12140|12142.8|12140.8|12138.1|12136.1|3859
1637926500000|2021-11-26 11:35:00|12141.2|12139.2|12135.4|12133.4|12142|12140|12134.2|12132.2|3883
1637926800000|2021-11-26 11:40:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12127.2|12125.2|4295
1637927100000|2021-11-26 11:45:00|12129.5|12127.5|12130.3|12128.3|12131.9|12129.9|12128|12126|1652
1637927400000|2021-11-26 11:50:00|12131.1|12129.1|12134.2|12132.2|12134.2|12132.2|12130.3|12128.3|2276
1637927700000|2021-11-26 11:55:00|12134.6|12132.6|12130.3|12128.3|12135.8|12133.8|12130.3|12128.3|1824
1637928000000|2021-11-26 12:00:00|12131.1|12129.1|12127.2|12125.2|12131.1|12129.1|12126.4|12124.4|4805
1637928300000|2021-11-26 12:05:00|12126.8|12124.8|12121.7|12119.7|12127.6|12125.6|12120.9|12118.9|3124
1637928600000|2021-11-26 12:10:00|12122.5|12120.5|12116.2|12114.2|12122.5|12120.5|12115.5|12113.5|4473
1637928900000|2021-11-26 12:15:00|12115.5|12113.5|12111.5|12109.5|12116.2|12114.2|12110.8|12108.8|4610
1637929200000|2021-11-26 12:20:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12107.6|12105.6|3763
1637929500000|2021-11-26 12:25:00|12110|12108|12113.9|12111.9|12113.9|12111.9|12110|12108|2681
1637929800000|2021-11-26 12:30:00|12113.1|12111.1|12110.8|12108.8|12113.9|12111.9|12110.8|12108.8|7906
1637930100000|2021-11-26 12:35:00|12111.5|12109.5|12105.3|12103.3|12112.3|12110.3|12104.5|12102.5|2491
1637930400000|2021-11-26 12:40:00|12106.1|12104.1|12108|12106|12110.8|12108.8|12105.3|12103.3|2012
1637930700000|2021-11-26 12:45:00|12107.6|12105.6|12110|12108|12110.8|12108.8|12107.6|12105.6|3901
1637931000000|2021-11-26 12:50:00|12109.2|12107.2|12107.6|12105.6|12110.8|12108.8|12107.6|12105.6|2498
1637931300000|2021-11-26 12:55:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1839
1637931600000|2021-11-26 13:00:00|12106.9|12104.9|12103.7|12101.7|12107.6|12105.6|12102.2|12100.2|4381
1637931900000|2021-11-26 13:05:00|12103|12101|12103|12101|12104.5|12102.5|12099.8|12097.8|7416
1637932200000|2021-11-26 13:10:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12099|12097|5368
1637932500000|2021-11-26 13:15:00|12102.2|12100.2|12105.3|12103.3|12106.1|12104.1|12100.6|12098.6|4983
1637932800000|2021-11-26 13:20:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12103.7|12101.7|5414
1637933100000|2021-11-26 13:25:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12103.7|12101.7|5492
1637933400000|2021-11-26 13:30:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|4477
1637933700000|2021-11-26 13:35:00|12108.4|12106.4|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|2975
1637934000000|2021-11-26 13:40:00|12111.2|12109.2|12113.9|12111.9|12113.9|12111.9|12110.8|12108.8|3979
1637934300000|2021-11-26 13:45:00|12114.3|12112.3|12113.9|12111.9|12114.7|12112.7|12111.5|12109.5|3949
1637934600000|2021-11-26 13:50:00|12114.7|12112.7|12114.7|12112.7|12117|12115|12113.9|12111.9|5057
1637934900000|2021-11-26 13:55:00|12113.9|12111.9|12113.9|12111.9|12116.2|12114.2|12113.1|12111.1|3550
1637935200000|2021-11-26 14:00:00|12113.1|12111.1|12113.1|12111.1|12114.7|12112.7|12110.8|12108.8|17870
1637935500000|2021-11-26 14:05:00|12113.9|12111.9|12117|12115|12117|12115|12113.1|12111.1|6044
1637935800000|2021-11-26 14:10:00|12116.6|12114.6|12118.6|12116.6|12118.6|12116.6|12115.5|12113.5|6617
1637936100000|2021-11-26 14:15:00|12117.8|12115.8|12118.6|12116.6|12119.4|12117.4|12117|12115|3631
1637936400000|2021-11-26 14:20:00|12117.8|12115.8|12116.2|12114.2|12119|12117|12116.2|12114.2|1844
1637936700000|2021-11-26 14:25:00|12117|12115|12121.7|12119.7|12121.7|12119.7|12116.2|12114.2|9967
1637937000000|2021-11-26 14:30:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12118.6|12116.6|3906
1637937300000|2021-11-26 14:35:00|12118.6|12116.6|12117.8|12115.8|12118.6|12116.6|12113.9|12111.9|5389
1637937600000|2021-11-26 14:40:00|12117|12115|12122.5|12120.5|12123.3|12121.3|12116.2|12114.2|4393
1637937900000|2021-11-26 14:45:00|12123.3|12121.3|12125.6|12123.6|12125.6|12123.6|12122.5|12120.5|5175
1637938200000|2021-11-26 14:50:00|12125.2|12123.2|12124|12122|12125.6|12123.6|12122.5|12120.5|6029
1637938500000|2021-11-26 14:55:00|12124.8|12122.8|12128.7|12126.7|12128.7|12126.7|12124|12122|6791
1637938800000|2021-11-26 15:00:00|12128|12126|12128.7|12126.7|12129.5|12127.5|12126.4|12124.4|6245
1637939100000|2021-11-26 15:05:00|12128|12126|12128|12126|12131.1|12129.1|12126.4|12124.4|6734
1637939400000|2021-11-26 15:10:00|12127.2|12125.2|12132.6|12130.6|12133.4|12131.4|12127.2|12125.2|5002
1637939700000|2021-11-26 15:15:00|12133.4|12131.4|12124.8|12122.8|12134.2|12132.2|12123.3|12121.3|7827
1637940000000|2021-11-26 15:20:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12121.7|12119.7|7125
1637940300000|2021-11-26 15:25:00|12124.8|12122.8|12124|12122|12127.2|12125.2|12124|12122|3756
1637940600000|2021-11-26 15:30:00|12124.8|12122.8|12127.2|12125.2|12128|12126|12124.8|12122.8|5579
1637940900000|2021-11-26 15:35:00|12128|12126|12127.2|12125.2|12128|12126|12125.6|12123.6|4358
1637941200000|2021-11-26 15:40:00|12128|12126|12130.3|12128.3|12130.3|12128.3|12127.2|12125.2|6269
1637941500000|2021-11-26 15:45:00|12131.1|12129.1|12131.1|12129.1|12135|12133|12130.3|12128.3|7658
1637941800000|2021-11-26 15:50:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12129.5|12127.5|4518
1637942100000|2021-11-26 15:55:00|12131.9|12129.9|12131.9|12129.9|12134.2|12132.2|12131.1|12129.1|8817
1637942400000|2021-11-26 16:00:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|2274
1637942700000|2021-11-26 16:05:00|12131.9|12129.9|12132.6|12130.6|12134.2|12132.2|12131.9|12129.9|6139
1637943000000|2021-11-26 16:10:00|12133.4|12131.4|12138.1|12136.1|12138.9|12136.9|12133.4|12131.4|16903
1637943300000|2021-11-26 16:15:00|12138.9|12136.9|12137.3|12135.3|12139.7|12137.7|12137.3|12135.3|3033
1637943600000|2021-11-26 16:20:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12137.3|12135.3|3683
1637943900000|2021-11-26 16:25:00|12139.7|12137.7|12133.4|12131.4|12140.5|12138.5|12133.4|12131.4|5321
1637944200000|2021-11-26 16:30:00|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|6419
1637944500000|2021-11-26 16:35:00|12131.1|12129.1|12128.7|12126.7|12131.9|12129.9|12128|12126|4576
1637944800000|2021-11-26 16:40:00|12129.5|12127.5|12127.2|12125.2|12129.5|12127.5|12124|12122|7482
1637945100000|2021-11-26 16:45:00|12128|12126|12125.6|12123.6|12128|12126|12125.6|12123.6|3551
1637945400000|2021-11-26 16:50:00|12126.4|12124.4|12120.9|12118.9|12126.4|12124.4|12120.1|12118.1|4423
1637945700000|2021-11-26 16:55:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|2583
1637946000000|2021-11-26 17:00:00|12120.1|12118.1|12116.2|12114.2|12120.1|12118.1|12115.5|12113.5|4328
1637946300000|2021-11-26 17:05:00|12115.5|12113.5|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|2365
1637946600000|2021-11-26 17:10:00|12117|12115|12119.4|12117.4|12120.9|12118.9|12116.2|12114.2|9515
1637946900000|2021-11-26 17:15:00|12120.1|12118.1|12118.6|12116.6|12120.1|12118.1|12117|12115|5334
1637947200000|2021-11-26 17:20:00|12119.4|12117.4|12119.4|12117.4|12120.1|12118.1|12119.4|12117.4|4759
1637947500000|2021-11-26 17:25:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|2738
1637947800000|2021-11-26 17:30:00|12120.1|12118.1|12120.1|12118.1|12122.5|12120.5|12120.1|12118.1|3502
1637948100000|2021-11-26 17:35:00|12120.5|12118.5|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|2019
1637948400000|2021-11-26 17:40:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12118.6|12116.6|2249
1637948700000|2021-11-26 17:45:00|12120.1|12118.1|12117|12115|12120.1|12118.1|12117|12115|2736
1637949000000|2021-11-26 17:50:00|12116.2|12114.2|12119.4|12117.4|12121.7|12119.7|12115.5|12113.5|26194
1637949300000|2021-11-26 17:55:00|12118.6|12116.6|12126.4|12124.4|12128.7|12126.7|12118.6|12116.6|11055
1637949600000|2021-11-26 18:00:00|12126.8|12124.8|12124.8|12122.8|12128|12126|12120.9|12118.9|5752
1637949900000|2021-11-26 18:05:00|12125.6|12123.6|12125.6|12123.6|12129.5|12127.5|12124.8|12122.8|3547
1637950200000|2021-11-26 18:10:00|12125.2|12123.2|12129.1|12127.1|12129.5|12127.5|12123.3|12121.3|2569
1637961900000|2021-11-26 21:25:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|0
1638140400000|2021-11-28 23:00:00|12112.7|12110.7|12104.9|12102.9|12114.7|12112.7|12104.9|12102.9|4586
1638140700000|2021-11-28 23:05:00|12105.3|12103.3|12100.6|12098.6|12106.1|12104.1|12100.2|12098.2|5507
1638141000000|2021-11-28 23:10:00|12101.4|12099.4|12101.4|12099.4|12103|12101|12101.4|12099.4|1287
1638141300000|2021-11-28 23:15:00|12102.2|12100.2|12099|12097|12102.2|12100.2|12094.4|12092.4|3526
1638141600000|2021-11-28 23:20:00|12098.3|12096.3|12094.4|12092.4|12099|12097|12093.6|12091.6|867
1638141900000|2021-11-28 23:25:00|12095.1|12093.1|12099.8|12097.8|12099.8|12097.8|12094.8|12092.8|1147
1638142200000|2021-11-28 23:30:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099|12097|526
1638142500000|2021-11-28 23:35:00|12101.4|12099.4|12096.7|12094.7|12103|12101|12096.7|12094.7|894
1638142800000|2021-11-28 23:40:00|12097.5|12095.5|12099.8|12097.8|12101.4|12099.4|12097.5|12095.5|868
1638143100000|2021-11-28 23:45:00|12100.6|12098.6|12101.4|12099.4|12103.7|12101.7|12100.6|12098.6|678
1638143400000|2021-11-28 23:50:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|608
1638143700000|2021-11-28 23:55:00|12103|12101|12108.4|12106.4|12110|12108|12103|12101|1421
1638144000000|2021-11-29 00:00:00|12109.2|12107.2|12109.2|12107.2|12111.5|12109.5|12107.6|12105.6|1012
1638144300000|2021-11-29 00:05:00|12108.4|12106.4|12106.9|12104.9|12109.2|12107.2|12104.5|12102.5|684
1638144600000|2021-11-29 00:10:00|12107.6|12105.6|12104.5|12102.5|12107.6|12105.6|12103.7|12101.7|916
1638144900000|2021-11-29 00:15:00|12103.7|12101.7|12106.1|12104.1|12106.9|12104.9|12103.7|12101.7|487
1638145200000|2021-11-29 00:20:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|398
1638145500000|2021-11-29 00:25:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12103.7|12101.7|750
1638145800000|2021-11-29 00:30:00|12104.1|12102.1|12102.2|12100.2|12104.5|12102.5|12102.2|12100.2|1534
1638146100000|2021-11-29 00:35:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|1038
1638146400000|2021-11-29 00:40:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|777
1638146700000|2021-11-29 00:45:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|451
1638147000000|2021-11-29 00:50:00|12103|12101|12103.7|12101.7|12105.3|12103.3|12103|12101|1001
1638147300000|2021-11-29 00:55:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|672
1638147600000|2021-11-29 01:00:00|12104.1|12102.1|12104.5|12102.5|12106.1|12104.1|12102.2|12100.2|821
1638147900000|2021-11-29 01:05:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103|12101|463
1638148200000|2021-11-29 01:10:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|446
1638148500000|2021-11-29 01:15:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|2478
1638148800000|2021-11-29 01:20:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|695
1638149100000|2021-11-29 01:25:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|604
1638149400000|2021-11-29 01:30:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|657
1638149700000|2021-11-29 01:35:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|921
1638150000000|2021-11-29 01:40:00|12104.5|12102.5|12102.2|12100.2|12104.5|12102.5|12102.2|12100.2|1424
1638150300000|2021-11-29 01:45:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|348
1638150600000|2021-11-29 01:50:00|12101|12099|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|232
1638150900000|2021-11-29 01:55:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|300
1638151200000|2021-11-29 02:00:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|435
1638151500000|2021-11-29 02:05:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|610
1638151800000|2021-11-29 02:10:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|859
1638152100000|2021-11-29 02:15:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12095.1|12093.1|752
1638152400000|2021-11-29 02:20:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|991
1638152700000|2021-11-29 02:25:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12094.4|12092.4|866
1638153000000|2021-11-29 02:30:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|98
1638153300000|2021-11-29 02:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|467
1638153600000|2021-11-29 02:40:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|442
1638153900000|2021-11-29 02:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|534
1638154200000|2021-11-29 02:50:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|628
1638154500000|2021-11-29 02:55:00|12097.5|12095.5|12100.6|12098.6|12101.4|12099.4|12097.5|12095.5|1105
1638154800000|2021-11-29 03:00:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|664
1638155100000|2021-11-29 03:05:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|489
1638155400000|2021-11-29 03:10:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|390
1638155700000|2021-11-29 03:15:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|616
1638156000000|2021-11-29 03:20:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|452
1638156300000|2021-11-29 03:25:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|568
1638156600000|2021-11-29 03:30:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|336
1638156900000|2021-11-29 03:35:00|12099|12097|12096.7|12094.7|12099|12097|12096.7|12094.7|580
1638157200000|2021-11-29 03:40:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|620
1638157500000|2021-11-29 03:45:00|12097.5|12095.5|12099.8|12097.8|12099.8|12097.8|12097.5|12095.5|622
1638157800000|2021-11-29 03:50:00|12099|12097|12099|12097|12099|12097|12099|12097|101
1638158100000|2021-11-29 03:55:00|12098.3|12096.3|12099|12097|12099|12097|12097.5|12095.5|285
1638158400000|2021-11-29 04:00:00|12098.3|12096.3|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|722
1638158700000|2021-11-29 04:05:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|473
1638159000000|2021-11-29 04:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|253
1638159300000|2021-11-29 04:15:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|377
1638159600000|2021-11-29 04:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|331
1638159900000|2021-11-29 04:25:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|537
1638160200000|2021-11-29 04:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|410
1638160500000|2021-11-29 04:35:00|12099|12097|12099|12097|12099|12097|12099|12097|252
1638160800000|2021-11-29 04:40:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|185
1638161100000|2021-11-29 04:45:00|12100.6|12098.6|12102.2|12100.2|12103|12101|12100.6|12098.6|306
1638161400000|2021-11-29 04:50:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|460
1638161700000|2021-11-29 04:55:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|72
1638162000000|2021-11-29 05:00:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|187
1638162300000|2021-11-29 05:05:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|682
1638162600000|2021-11-29 05:10:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|838
1638162900000|2021-11-29 05:15:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12103.7|12101.7|1008
1638163200000|2021-11-29 05:20:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|580
1638163500000|2021-11-29 05:25:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1525
1638163800000|2021-11-29 05:30:00|12105.3|12103.3|12103|12101|12105.3|12103.3|12103|12101|419
1638164100000|2021-11-29 05:35:00|12102.6|12100.6|12103|12101|12103|12101|12101.4|12099.4|443
1638164400000|2021-11-29 05:40:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1153
1638164700000|2021-11-29 05:45:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|679
1638165000000|2021-11-29 05:50:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|390
1638165300000|2021-11-29 05:55:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|292
1638165600000|2021-11-29 06:00:00|12106.1|12104.1|12110|12108|12110|12108|12106.1|12104.1|2725
1638165900000|2021-11-29 06:05:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12107.6|12105.6|907
1638166200000|2021-11-29 06:10:00|12111.5|12109.5|12109.2|12107.2|12111.5|12109.5|12108.4|12106.4|280
1638166500000|2021-11-29 06:15:00|12108.4|12106.4|12112.3|12110.3|12113.1|12111.1|12108.4|12106.4|633
1638166800000|2021-11-29 06:20:00|12111.5|12109.5|12112.3|12110.3|12112.3|12110.3|12111.5|12109.5|294
1638167100000|2021-11-29 06:25:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|999
1638167400000|2021-11-29 06:30:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|814
1638167700000|2021-11-29 06:35:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|534
1638168000000|2021-11-29 06:40:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|580
1638168300000|2021-11-29 06:45:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|860
1638168600000|2021-11-29 06:50:00|12108.4|12106.4|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|1777
1638168900000|2021-11-29 06:55:00|12105.3|12103.3|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|1702
1638169200000|2021-11-29 07:00:00|12104.5|12102.5|12104.5|12102.5|12106.1|12104.1|12103|12101|2670
1638169500000|2021-11-29 07:05:00|12104.9|12102.9|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|775
1638169800000|2021-11-29 07:10:00|12106.1|12104.1|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|1053
1638170100000|2021-11-29 07:15:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|672
1638170400000|2021-11-29 07:20:00|12108|12106|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|526
1638170700000|2021-11-29 07:25:00|12107.3|12105.3|12104.5|12102.5|12108.4|12106.4|12103.7|12101.7|1084
1638171000000|2021-11-29 07:30:00|12104.1|12102.1|12108.4|12106.4|12108.4|12106.4|12104.1|12102.1|1039
1638171300000|2021-11-29 07:35:00|12108.8|12106.8|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|1101
1638171600000|2021-11-29 07:40:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|1123
1638171900000|2021-11-29 07:45:00|12110|12108|12108.4|12106.4|12110|12108|12106.9|12104.9|1401
1638172200000|2021-11-29 07:50:00|12107.6|12105.6|12110|12108|12110|12108|12107.6|12105.6|658
1638172500000|2021-11-29 07:55:00|12110.8|12108.8|12106.9|12104.9|12110.8|12108.8|12106.9|12104.9|897
1638172800000|2021-11-29 08:00:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12103|12101|2122
1638173100000|2021-11-29 08:05:00|12106.5|12104.5|12107.6|12105.6|12108.4|12106.4|12104.5|12102.5|937
1638173400000|2021-11-29 08:10:00|12108|12106|12106.9|12104.9|12110|12108|12105.3|12103.3|2299
1638173700000|2021-11-29 08:15:00|12106.5|12104.5|12103|12101|12106.9|12104.9|12102.2|12100.2|1635
1638174000000|2021-11-29 08:20:00|12102.2|12100.2|12106.1|12104.1|12106.9|12104.9|12101.4|12099.4|994
1638174300000|2021-11-29 08:25:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|1721
1638174600000|2021-11-29 08:30:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|2491
1638174900000|2021-11-29 08:35:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|1101
1638175200000|2021-11-29 08:40:00|12107.6|12105.6|12108.4|12106.4|12110|12108|12107.6|12105.6|1471
1638175500000|2021-11-29 08:45:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|1145
1638175800000|2021-11-29 08:50:00|12107.6|12105.6|12110.4|12108.4|12110.8|12108.8|12107.6|12105.6|985
1638176100000|2021-11-29 08:55:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12109.2|12107.2|15281
1638176400000|2021-11-29 09:00:00|12112.7|12110.7|12110|12108|12113.1|12111.1|12110|12108|7240
1638176700000|2021-11-29 09:05:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12108.4|12106.4|2355
1638177000000|2021-11-29 09:10:00|12108.8|12106.8|12108.4|12106.4|12110|12108|12107.6|12105.6|1571
1638177300000|2021-11-29 09:15:00|12107.6|12105.6|12107.6|12105.6|12109.6|12107.6|12107.6|12105.6|1700
1638177600000|2021-11-29 09:20:00|12106.9|12104.9|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|2094
1638177900000|2021-11-29 09:25:00|12106.1|12104.1|12103|12101|12106.1|12104.1|12103|12101|1675
1638178200000|2021-11-29 09:30:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|835
1638178500000|2021-11-29 09:35:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12100.6|12098.6|3331
1638178800000|2021-11-29 09:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|808
1638179100000|2021-11-29 09:45:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|3353
1638179400000|2021-11-29 09:50:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|1548
1638179700000|2021-11-29 09:55:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|1124
1638180000000|2021-11-29 10:00:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|733
1638180300000|2021-11-29 10:05:00|12106.9|12104.9|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|746
1638180600000|2021-11-29 10:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|1094
1638180900000|2021-11-29 10:15:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|493
1638181200000|2021-11-29 10:20:00|12104.1|12102.1|12104.1|12102.1|12104.1|12102.1|12104.1|12102.1|469
1638181500000|2021-11-29 10:25:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1357
1638181800000|2021-11-29 10:30:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|4588
1638182100000|2021-11-29 10:35:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|994
1638182400000|2021-11-29 10:40:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|1612
1638182700000|2021-11-29 10:45:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|676
1638183000000|2021-11-29 10:50:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|968
1638183300000|2021-11-29 10:55:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|859
1638183600000|2021-11-29 11:00:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|402
1638183900000|2021-11-29 11:05:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|441
1638184200000|2021-11-29 11:10:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|288
1638184500000|2021-11-29 11:15:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103|12101|1016
1638184800000|2021-11-29 11:20:00|12104.1|12102.1|12105.3|12103.3|12106.1|12104.1|12104.1|12102.1|768
1638185100000|2021-11-29 11:25:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|430
1638185400000|2021-11-29 11:30:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|713
1638185700000|2021-11-29 11:35:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|1598
1638186000000|2021-11-29 11:40:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|1374
1638186300000|2021-11-29 11:45:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1384
1638186600000|2021-11-29 11:50:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|209
1638186900000|2021-11-29 11:55:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12103.7|12101.7|1716
1638187200000|2021-11-29 12:00:00|12105.3|12103.3|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|6039
1638187500000|2021-11-29 12:05:00|12104.5|12102.5|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|666
1638187800000|2021-11-29 12:10:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|747
1638188100000|2021-11-29 12:15:00|12105.3|12103.3|12103|12101|12105.3|12103.3|12102.2|12100.2|2297
1638188400000|2021-11-29 12:20:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|2157
1638188700000|2021-11-29 12:25:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|2268
1638189000000|2021-11-29 12:30:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|620
1638189300000|2021-11-29 12:35:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|1456
1638189600000|2021-11-29 12:40:00|12100.6|12098.6|12102.2|12100.2|12103.7|12101.7|12100.6|12098.6|2521
1638189900000|2021-11-29 12:45:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|10501
1638190200000|2021-11-29 12:50:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|541
1638190500000|2021-11-29 12:55:00|12103.7|12101.7|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|2312
1638190800000|2021-11-29 13:00:00|12106.9|12104.9|12100.6|12098.6|12106.9|12104.9|12100.6|12098.6|3136
1638191100000|2021-11-29 13:05:00|12101.4|12099.4|12098.3|12096.3|12102.2|12100.2|12097.5|12095.5|4526
1638191400000|2021-11-29 13:10:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|3249
1638191700000|2021-11-29 13:15:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12099.8|12097.8|1273
1638192000000|2021-11-29 13:20:00|12101.4|12099.4|12106.1|12104.1|12106.1|12104.1|12101.4|12099.4|2883
1638192300000|2021-11-29 13:25:00|12105.3|12103.3|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|4571
1638192600000|2021-11-29 13:30:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|4309
1638192900000|2021-11-29 13:35:00|12107.6|12105.6|12110.8|12108.8|12110.8|12108.8|12107.6|12105.6|9892
1638193200000|2021-11-29 13:40:00|12111.2|12109.2|12110|12108|12111.5|12109.5|12110|12108|4358
1638193500000|2021-11-29 13:45:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|4145
1638193800000|2021-11-29 13:50:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1794
1638194100000|2021-11-29 13:55:00|12107.6|12105.6|12108.4|12106.4|12110|12108|12106.9|12104.9|2525
1638194400000|2021-11-29 14:00:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|7024
1638194700000|2021-11-29 14:05:00|12110|12108|12108.4|12106.4|12111.5|12109.5|12108.4|12106.4|3540
1638195000000|2021-11-29 14:10:00|12109.2|12107.2|12110|12108|12111.5|12109.5|12109.2|12107.2|2812
1638195300000|2021-11-29 14:15:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|5320
1638195600000|2021-11-29 14:20:00|12109.2|12107.2|12105.3|12103.3|12110|12108|12105.3|12103.3|17507
1638195900000|2021-11-29 14:25:00|12105.7|12103.7|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|15808
1638196200000|2021-11-29 14:30:00|12105.3|12103.3|12106.9|12104.9|12108.4|12106.4|12105.3|12103.3|6353
1638196500000|2021-11-29 14:35:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12105.3|12103.3|10115
1638196800000|2021-11-29 14:40:00|12108.4|12106.4|12103.7|12101.7|12108.4|12106.4|12103.7|12101.7|4146
1638197100000|2021-11-29 14:45:00|12104.5|12102.5|12104.5|12102.5|12106.9|12104.9|12103.7|12101.7|4528
1638197400000|2021-11-29 14:50:00|12105.3|12103.3|12107.6|12105.6|12108.4|12106.4|12104.5|12102.5|6775
1638197700000|2021-11-29 14:55:00|12108.4|12106.4|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|4747
1638198000000|2021-11-29 15:00:00|12105.3|12103.3|12107.6|12105.6|12108.4|12106.4|12105.3|12103.3|10815
1638198300000|2021-11-29 15:05:00|12108.4|12106.4|12112.3|12110.3|12113.9|12111.9|12107.6|12105.6|8720
1638198600000|2021-11-29 15:10:00|12113.1|12111.1|12113.1|12111.1|12113.1|12111.1|12110|12108|3326
1638198900000|2021-11-29 15:15:00|12112.3|12110.3|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|17657
1638199200000|2021-11-29 15:20:00|12113.9|12111.9|12116.2|12114.2|12117|12115|12113.9|12111.9|8531
1638199500000|2021-11-29 15:25:00|12117|12115|12115.5|12113.5|12117|12115|12115.5|12113.5|3845
1638199800000|2021-11-29 15:30:00|12114.7|12112.7|12118.6|12116.6|12118.6|12116.6|12114.7|12112.7|7642
1638200100000|2021-11-29 15:35:00|12117.8|12115.8|12120.9|12118.9|12120.9|12118.9|12117.8|12115.8|4967
1638200400000|2021-11-29 15:40:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|8148
1638200700000|2021-11-29 15:45:00|12120.1|12118.1|12124|12122|12124|12122|12119.4|12117.4|10104
1638201000000|2021-11-29 15:50:00|12124.8|12122.8|12128|12126|12128|12126|12124|12122|23042
1638201300000|2021-11-29 15:55:00|12128.3|12126.3|12130.3|12128.3|12131.9|12129.9|12128|12126|6534
1638201600000|2021-11-29 16:00:00|12129.5|12127.5|12124|12122|12129.5|12127.5|12124|12122|16741
1638201900000|2021-11-29 16:05:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|5983
1638202200000|2021-11-29 16:10:00|12126|12124|12127.2|12125.2|12128|12126|12125.6|12123.6|4257
1638202500000|2021-11-29 16:15:00|12128|12126|12129.5|12127.5|12129.9|12127.9|12126.4|12124.4|20466
1638202800000|2021-11-29 16:20:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|5924
1638203100000|2021-11-29 16:25:00|12130.7|12128.7|12131.1|12129.1|12131.9|12129.9|12129.9|12127.9|4100
1638203400000|2021-11-29 16:30:00|12131.5|12129.5|12130.3|12128.3|12131.9|12129.9|12130.3|12128.3|3652
1638203700000|2021-11-29 16:35:00|12129.5|12127.5|12131.9|12129.9|12131.9|12129.9|12129.5|12127.5|3236
1638204000000|2021-11-29 16:40:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|2469
1638204300000|2021-11-29 16:45:00|12130.3|12128.3|12129.5|12127.5|12131.9|12129.9|12128|12126|2936
1638204600000|2021-11-29 16:50:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|8197
1638204900000|2021-11-29 16:55:00|12131.1|12129.1|12128.7|12126.7|12131.1|12129.1|12128.7|12126.7|2420
1638205200000|2021-11-29 17:00:00|12129.5|12127.5|12132.6|12130.6|12132.6|12130.6|12128.7|12126.7|3940
1638205500000|2021-11-29 17:05:00|12132.3|12130.3|12133.4|12131.4|12134.2|12132.2|12132.3|12130.3|3813
1638205800000|2021-11-29 17:10:00|12132.6|12130.6|12127.2|12125.2|12133.4|12131.4|12126.4|12124.4|13808
1638206100000|2021-11-29 17:15:00|12126.4|12124.4|12124.8|12122.8|12127.2|12125.2|12124|12122|4145
1638206400000|2021-11-29 17:20:00|12124|12122|12121.7|12119.7|12124.8|12122.8|12120.9|12118.9|2804
1638206700000|2021-11-29 17:25:00|12120.9|12118.9|12121.7|12119.7|12122.5|12120.5|12120.1|12118.1|2984
1638207000000|2021-11-29 17:30:00|12120.9|12118.9|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|7709
1638207300000|2021-11-29 17:35:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.9|12118.9|1277
1638207600000|2021-11-29 17:40:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|11026
1638207900000|2021-11-29 17:45:00|12120.9|12118.9|12121.3|12119.3|12121.7|12119.7|12119.4|12117.4|1734
1638208200000|2021-11-29 17:50:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|4673
1638208500000|2021-11-29 17:55:00|12120.5|12118.5|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|2618
1638208800000|2021-11-29 18:00:00|12118.6|12116.6|12120.9|12118.9|12120.9|12118.9|12118.6|12116.6|2801
1638209100000|2021-11-29 18:05:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1437
1638209400000|2021-11-29 18:10:00|12122.5|12120.5|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|1471
1638209700000|2021-11-29 18:15:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|624
1638210000000|2021-11-29 18:20:00|12121.7|12119.7|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|956
1638210300000|2021-11-29 18:25:00|12124|12122|12122.5|12120.5|12124|12122|12122.5|12120.5|1039
1638210600000|2021-11-29 18:30:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|2163
1638210900000|2021-11-29 18:35:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|577
1638211200000|2021-11-29 18:40:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|1560
1638211500000|2021-11-29 18:45:00|12122.1|12120.1|12120.9|12118.9|12122.1|12120.1|12120.9|12118.9|1818
1638211800000|2021-11-29 18:50:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|1076
1638212100000|2021-11-29 18:55:00|12121.7|12119.7|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|1492
1638212400000|2021-11-29 19:00:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1091
1638212700000|2021-11-29 19:05:00|12119.4|12117.4|12120.1|12118.1|12120.1|12118.1|12118.6|12116.6|2472
1638213000000|2021-11-29 19:10:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1103
1638213300000|2021-11-29 19:15:00|12120.5|12118.5|12120.9|12118.9|12121.7|12119.7|12120.5|12118.5|1641
1638213600000|2021-11-29 19:20:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|2066
1638213900000|2021-11-29 19:25:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|6403
1638214200000|2021-11-29 19:30:00|12124.8|12122.8|12125.6|12123.6|12128.7|12126.7|12124|12122|7298
1638214500000|2021-11-29 19:35:00|12124.8|12122.8|12124|12122|12125.6|12123.6|12123.3|12121.3|1148
1638214800000|2021-11-29 19:40:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|2765
1638215100000|2021-11-29 19:45:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|1999
1638215400000|2021-11-29 19:50:00|12128|12126|12126.4|12124.4|12128|12126|12124.8|12122.8|5364
1638215700000|2021-11-29 19:55:00|12127.2|12125.2|12128.7|12126.7|12130.3|12128.3|12126.8|12124.8|6831
1638216000000|2021-11-29 20:00:00|12129.5|12127.5|12131.1|12129.1|12131.1|12129.1|12128|12126|4338
1638216300000|2021-11-29 20:05:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|1895
1638216600000|2021-11-29 20:10:00|12131.1|12129.1|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|2515
1638216900000|2021-11-29 20:15:00|12131.5|12129.5|12130.3|12128.3|12131.9|12129.9|12129.5|12127.5|1735
1638217200000|2021-11-29 20:20:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|505
1638217500000|2021-11-29 20:25:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.1|12127.1|1608
1638217800000|2021-11-29 20:30:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|1974
1638218100000|2021-11-29 20:35:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|1498
1638218400000|2021-11-29 20:40:00|12130.3|12128.3|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|3337
1638218700000|2021-11-29 20:45:00|12130.7|12128.7|12131.1|12129.1|12131.1|12129.1|12130.7|12128.7|1209
1638219000000|2021-11-29 20:50:00|12131.9|12129.9|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|2178
1638219300000|2021-11-29 20:55:00|12130.7|12128.7|12128.7|12126.7|12131.1|12129.1|12128.7|12126.7|5563
1638219600000|2021-11-29 21:00:00|12129.5|12127.5|12131.9|12129.9|12131.9|12129.9|12128.7|12126.7|1686
1638219900000|2021-11-29 21:05:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|2099
1638220200000|2021-11-29 21:10:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.1|12129.1|1240
1638220500000|2021-11-29 21:15:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|3026
1638220800000|2021-11-29 21:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|1437
1638221100000|2021-11-29 21:25:00|12132.3|12130.3|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1719
1638221400000|2021-11-29 21:30:00|12132.6|12130.6|12134.2|12132.2|12139.7|12137.7|12132.6|12130.6|8590
1638221700000|2021-11-29 21:35:00|12135.8|12133.8|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|2719
1638222000000|2021-11-29 21:40:00|12138.9|12136.9|12141.2|12139.2|12142|12140|12138.9|12136.9|2471
1638222300000|2021-11-29 21:45:00|12140.5|12138.5|12145.1|12143.1|12145.9|12143.9|12140.5|12138.5|7747
1638222600000|2021-11-29 21:50:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|4937
1638222900000|2021-11-29 21:55:00|12145.5|12143.5|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1951
1638226800000|2021-11-29 23:00:00|12144.4|12142.4|12143.6|12141.6|12144.8|12142.8|12142.8|12140.8|1257
1638227100000|2021-11-29 23:05:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|108
1638227400000|2021-11-29 23:10:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|113
1638227700000|2021-11-29 23:15:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|198
1638228000000|2021-11-29 23:20:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|445
1638228300000|2021-11-29 23:25:00|12140.5|12138.5|12142|12140|12142|12140|12140.5|12138.5|684
1638228600000|2021-11-29 23:30:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|295
1638228900000|2021-11-29 23:35:00|12141.6|12139.6|12139.7|12137.7|12142|12140|12139.7|12137.7|258
1638229200000|2021-11-29 23:40:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|901
1638229500000|2021-11-29 23:45:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|406
1638229800000|2021-11-29 23:50:00|12140.5|12138.5|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|977
1638230100000|2021-11-29 23:55:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|495
1638230400000|2021-11-30 00:00:00|12139.3|12137.3|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|236
1638230700000|2021-11-30 00:05:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|220
1638231000000|2021-11-30 00:10:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|449
1638231300000|2021-11-30 00:15:00|12139.3|12137.3|12137.3|12135.3|12139.7|12137.7|12135.8|12133.8|1676
1638231600000|2021-11-30 00:20:00|||||||||278
1638231900000|2021-11-30 00:25:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|355
1638232200000|2021-11-30 00:30:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|214
1638232500000|2021-11-30 00:35:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|285
1638232800000|2021-11-30 00:40:00|12136.5|12134.5|12135|12133|12136.5|12134.5|12135|12133|402
1638233100000|2021-11-30 00:45:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|2088
1638233400000|2021-11-30 00:50:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|379
1638233700000|2021-11-30 00:55:00|12133.4|12131.4|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|1060
1638234000000|2021-11-30 01:00:00|12131.5|12129.5|12130.3|12128.3|12131.5|12129.5|12129.5|12127.5|1487
1638234300000|2021-11-30 01:05:00|12130.7|12128.7|12132.6|12130.6|12133|12131|12130.3|12128.3|945
1638234600000|2021-11-30 01:10:00|||||||||179
1638234900000|2021-11-30 01:15:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|817
1638235200000|2021-11-30 01:20:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|379
1638235500000|2021-11-30 01:25:00|12132.6|12130.6|12131.1|12129.1|12132.6|12130.6|12131.1|12129.1|452
1638235800000|2021-11-30 01:30:00|12131.9|12129.9|12131.5|12129.5|12131.9|12129.9|12131.1|12129.1|208
1638236100000|2021-11-30 01:35:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1091
1638236400000|2021-11-30 01:40:00|||||||||432
1638236700000|2021-11-30 01:45:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|146
1638237000000|2021-11-30 01:50:00|12131.5|12129.5|12131.1|12129.1|12131.5|12129.5|12130.3|12128.3|648
1638237300000|2021-11-30 01:55:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|328
1638237600000|2021-11-30 02:00:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|788
1638237900000|2021-11-30 02:05:00|12134.2|12132.2|12135.8|12133.8|12135.8|12133.8|12134.2|12132.2|469
1638238200000|2021-11-30 02:10:00|12135.4|12133.4|12135.8|12133.8|12135.8|12133.8|12134.2|12132.2|873
1638238500000|2021-11-30 02:15:00|12135|12133|12134.2|12132.2|12135|12133|12134.2|12132.2|388
1638238800000|2021-11-30 02:20:00|12133.4|12131.4|12134.2|12132.2|12135|12133|12133.4|12131.4|704
1638239100000|2021-11-30 02:25:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|371
1638239400000|2021-11-30 02:30:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12133.8|12131.8|581
1638239700000|2021-11-30 02:35:00|||||||||126
1638240000000|2021-11-30 02:40:00|12133.8|12131.8|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|433
1638240300000|2021-11-30 02:45:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|300
1638240600000|2021-11-30 02:50:00|12133|12131|12132.6|12130.6|12133|12131|12132.6|12130.6|386
1638240900000|2021-11-30 02:55:00|12132.3|12130.3|12131.9|12129.9|12132.3|12130.3|12131.9|12129.9|141
1638241200000|2021-11-30 03:00:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|196
1638241500000|2021-11-30 03:05:00|||||||||50
1638241800000|2021-11-30 03:10:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|533
1638242100000|2021-11-30 03:15:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|22
1638242400000|2021-11-30 03:20:00|12133.8|12131.8|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|173
1638242700000|2021-11-30 03:25:00|12135|12133|12135|12133|12135|12133|12135|12133|239
1638243000000|2021-11-30 03:30:00|12134.2|12132.2|12134.6|12132.6|12135|12133|12134.2|12132.2|507
1638243300000|2021-11-30 03:35:00|12134.2|12132.2|12137.3|12135.3|12137.3|12135.3|12134.2|12132.2|1182
1638243600000|2021-11-30 03:40:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|147
1638243900000|2021-11-30 03:45:00|12136.9|12134.9|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|258
1638244200000|2021-11-30 03:50:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|408
1638244500000|2021-11-30 03:55:00|12136.2|12134.2|12135|12133|12136.2|12134.2|12135|12133|1395
1638244800000|2021-11-30 04:00:00|12135.4|12133.4|12137.3|12135.3|12137.3|12135.3|12135.4|12133.4|448
1638245100000|2021-11-30 04:05:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|509
1638245400000|2021-11-30 04:10:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|206
1638245700000|2021-11-30 04:15:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|226
1638246000000|2021-11-30 04:20:00|12136.9|12134.9|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|560
1638246300000|2021-11-30 04:25:00|12137.7|12135.7|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|112
1638246600000|2021-11-30 04:30:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|212
1638246900000|2021-11-30 04:35:00|||||||||59
1638247200000|2021-11-30 04:40:00|||||||||6
1638247500000|2021-11-30 04:45:00|||||||||31
1638247800000|2021-11-30 04:50:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|396
1638248100000|2021-11-30 04:55:00|||||||||11
1638248400000|2021-11-30 05:00:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|42
1638248700000|2021-11-30 05:05:00|12139.3|12137.3|12145.1|12143.1|12145.1|12143.1|12138.9|12136.9|2528
1638249000000|2021-11-30 05:10:00|12144.4|12142.4|12147.5|12145.5|12147.5|12145.5|12144.4|12142.4|3662
1638249300000|2021-11-30 05:15:00|12148.3|12146.3|12160|12158|12160|12158|12148.3|12146.3|8548
1638249600000|2021-11-30 05:20:00|12159.2|12157.2|12165.5|12163.5|12165.5|12163.5|12158.4|12156.4|4113
1638249900000|2021-11-30 05:25:00|12164.7|12162.7|12158.4|12156.4|12165.5|12163.5|12156.1|12154.1|3713
1638250200000|2021-11-30 05:30:00|12159.2|12157.2|12163.9|12161.9|12164.7|12162.7|12158.4|12156.4|2120
1638250500000|2021-11-30 05:35:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12160|12158|1665
1638250800000|2021-11-30 05:40:00|12162.3|12160.3|12163.9|12161.9|12164.7|12162.7|12161.5|12159.5|2243
1638251100000|2021-11-30 05:45:00|12164.7|12162.7|12166.2|12164.2|12168.6|12166.6|12163.9|12161.9|3884
1638251400000|2021-11-30 05:50:00|12167|12165|12165.5|12163.5|12167|12165|12161.5|12159.5|2668
1638251700000|2021-11-30 05:55:00|12165.8|12163.8|12165.5|12163.5|12168.2|12166.2|12165.5|12163.5|2468
1638252000000|2021-11-30 06:00:00|12164.7|12162.7|12166.2|12164.2|12167|12165|12163.9|12161.9|1866
1638252300000|2021-11-30 06:05:00|12164.7|12162.7|12167|12165|12167.8|12165.8|12163.9|12161.9|2954
1638252600000|2021-11-30 06:10:00|12166.2|12164.2|12162.3|12160.3|12167|12165|12162.3|12160.3|2148
1638252900000|2021-11-30 06:15:00|12161.5|12159.5|12157.6|12155.6|12161.5|12159.5|12156.9|12154.9|3745
1638253200000|2021-11-30 06:20:00|12156.1|12154.1|12155.3|12153.3|12158.4|12156.4|12154.5|12152.5|1458
1638253500000|2021-11-30 06:25:00|12156.1|12154.1|12158.4|12156.4|12159.2|12157.2|12156.1|12154.1|1022
1638253800000|2021-11-30 06:30:00|12158.8|12156.8|12160.8|12158.8|12161.5|12159.5|12158.4|12156.4|602
1638254100000|2021-11-30 06:35:00|12161.2|12159.2|12164.7|12162.7|12164.7|12162.7|12160.8|12158.8|1647
1638254400000|2021-11-30 06:40:00|12163.9|12161.9|12160|12158|12164.7|12162.7|12159.6|12157.6|1474
1638254700000|2021-11-30 06:45:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12157.6|12155.6|649
1638255000000|2021-11-30 06:50:00|12159.2|12157.2|12161.5|12159.5|12162.3|12160.3|12159.2|12157.2|977
1638255300000|2021-11-30 06:55:00|12160.8|12158.8|12160.8|12158.8|12162.3|12160.3|12160|12158|810
1638255600000|2021-11-30 07:00:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160|12158|1434
1638255900000|2021-11-30 07:05:00|12160|12158|12157.6|12155.6|12161.5|12159.5|12157.6|12155.6|1864
1638256200000|2021-11-30 07:10:00|12158|12156|12157.6|12155.6|12160|12158|12156.9|12154.9|2045
1638256500000|2021-11-30 07:15:00|12156.9|12154.9|12154.5|12152.5|12157.6|12155.6|12154.5|12152.5|1467
1638256800000|2021-11-30 07:20:00|12153.7|12151.7|12153.7|12151.7|12154.9|12152.9|12151.4|12149.4|2027
1638257100000|2021-11-30 07:25:00|12153|12151|12158.4|12156.4|12158.4|12156.4|12153|12151|2049
1638257400000|2021-11-30 07:30:00|12159.2|12157.2|12163.9|12161.9|12163.9|12161.9|12158.4|12156.4|1666
1638257700000|2021-11-30 07:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12160|12158|1762
1638258000000|2021-11-30 07:40:00|12162.3|12160.3|12161.5|12159.5|12164.7|12162.7|12160.8|12158.8|1195
1638258300000|2021-11-30 07:45:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160|12158|1615
1638258600000|2021-11-30 07:50:00|12162.3|12160.3|12164.7|12162.7|12165.5|12163.5|12160.8|12158.8|1343
1638258900000|2021-11-30 07:55:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12161.5|12159.5|1952
1638259200000|2021-11-30 08:00:00|12164.7|12162.7|12163.9|12161.9|12169.4|12167.4|12163.9|12161.9|3235
1638259500000|2021-11-30 08:05:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|2313
1638259800000|2021-11-30 08:10:00|12162.3|12160.3|12164.7|12162.7|12165.5|12163.5|12162.3|12160.3|2974
1638260100000|2021-11-30 08:15:00|12165.1|12163.1|12160|12158|12165.5|12163.5|12159.2|12157.2|2263
1638260400000|2021-11-30 08:20:00|12159.2|12157.2|12160.8|12158.8|12161.5|12159.5|12157.6|12155.6|2132
1638260700000|2021-11-30 08:25:00|12160|12158|12159.2|12157.2|12162.3|12160.3|12159.2|12157.2|934
1638261000000|2021-11-30 08:30:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|992
1638261300000|2021-11-30 08:35:00|12160.8|12158.8|12166.2|12164.2|12166.2|12164.2|12160|12158|1719
1638261600000|2021-11-30 08:40:00|12167|12165|12167.8|12165.8|12170.9|12168.9|12165.5|12163.5|2834
1638261900000|2021-11-30 08:45:00|12168.6|12166.6|12173.3|12171.3|12173.3|12171.3|12168.6|12166.6|3832
1638262200000|2021-11-30 08:50:00|12172.5|12170.5|12174|12172|12175.6|12173.6|12171.7|12169.7|4245
1638262500000|2021-11-30 08:55:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|1598
1638262800000|2021-11-30 09:00:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12173.3|12171.3|2070
1638263100000|2021-11-30 09:05:00|12176|12174|12179.5|12177.5|12180.3|12178.3|12175.6|12173.6|4104
1638263400000|2021-11-30 09:10:00|12179.1|12177.1|12180.3|12178.3|12181.1|12179.1|12177.2|12175.2|2451
1638263700000|2021-11-30 09:15:00|12179.5|12177.5|12179.5|12177.5|12181.1|12179.1|12178|12176|3028
1638264000000|2021-11-30 09:20:00|12178.7|12176.7|12182.6|12180.6|12183.4|12181.4|12178.7|12176.7|3526
1638264300000|2021-11-30 09:25:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|3476
1638264600000|2021-11-30 09:30:00|12183.4|12181.4|12182.6|12180.6|12186.5|12184.5|12181.9|12179.9|2866
1638264900000|2021-11-30 09:35:00|12182.3|12180.3|12182.6|12180.6|12183.4|12181.4|12180.3|12178.3|1759
1638265200000|2021-11-30 09:40:00|12181.9|12179.9|12181.9|12179.9|12183|12181|12180.3|12178.3|2434
1638265500000|2021-11-30 09:45:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|1829
1638265800000|2021-11-30 09:50:00|12181.1|12179.1|12178.7|12176.7|12181.1|12179.1|12177.2|12175.2|2059
1638266100000|2021-11-30 09:55:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12176.4|12174.4|2145
1638266400000|2021-11-30 10:00:00|12175.6|12173.6|12177.2|12175.2|12178|12176|12174.8|12172.8|2645
1638266700000|2021-11-30 10:05:00|12176.4|12174.4|12178.7|12176.7|12179.5|12177.5|12176.4|12174.4|2360
1638267000000|2021-11-30 10:10:00|12179.5|12177.5|12176.4|12174.4|12180.3|12178.3|12176.4|12174.4|1290
1638267300000|2021-11-30 10:15:00|12177.2|12175.2|12178|12176|12178|12176|12175.6|12173.6|874
1638267600000|2021-11-30 10:20:00|12177.6|12175.6|12176.4|12174.4|12178|12176|12174.8|12172.8|1643
1638267900000|2021-11-30 10:25:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|969
1638268200000|2021-11-30 10:30:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12174.8|12172.8|1074
1638268500000|2021-11-30 10:35:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|292
1638268800000|2021-11-30 10:40:00|12175.2|12173.2|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|1950
1638269100000|2021-11-30 10:45:00|12177.2|12175.2|12173.3|12171.3|12178.7|12176.7|12172.5|12170.5|3070
1638269400000|2021-11-30 10:50:00|12174|12172|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|1446
1638269700000|2021-11-30 10:55:00|12172.5|12170.5|12177.2|12175.2|12178|12176|12172.5|12170.5|2163
1638270000000|2021-11-30 11:00:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12174|12172|2066
1638270300000|2021-11-30 11:05:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12175.6|12173.6|2088
1638270600000|2021-11-30 11:10:00|12178.7|12176.7|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|1319
1638270900000|2021-11-30 11:15:00|12178.7|12176.7|12181.1|12179.1|12181.1|12179.1|12178.7|12176.7|944
1638271200000|2021-11-30 11:20:00|12181.9|12179.9|12177.6|12175.6|12181.9|12179.9|12177.2|12175.2|2025
1638271500000|2021-11-30 11:25:00|12177.2|12175.2|12174|12172|12178|12176|12173.3|12171.3|3525
1638271800000|2021-11-30 11:30:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12172.5|12170.5|1575
1638272100000|2021-11-30 11:35:00|12172.5|12170.5|12174.8|12172.8|12176.4|12174.4|12172.5|12170.5|1753
1638272400000|2021-11-30 11:40:00|12174.4|12172.4|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|1082
1638272700000|2021-11-30 11:45:00|12174|12172|12172.5|12170.5|12174|12172|12172.5|12170.5|898
1638273000000|2021-11-30 11:50:00|12171.7|12169.7|12169.4|12167.4|12172.5|12170.5|12168.6|12166.6|3066
1638273300000|2021-11-30 11:55:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12167.4|12165.4|2133
1638273600000|2021-11-30 12:00:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167|12165|960
1638273900000|2021-11-30 12:05:00|12169.4|12167.4|12168.6|12166.6|12170.9|12168.9|12167.8|12165.8|1961
1638274200000|2021-11-30 12:10:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|1402
1638274500000|2021-11-30 12:15:00|12167.8|12165.8|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|1326
1638274800000|2021-11-30 12:20:00|12168.6|12166.6|12171.7|12169.7|12171.7|12169.7|12168.6|12166.6|2493
1638275100000|2021-11-30 12:25:00|12170.9|12168.9|12166.2|12164.2|12171.3|12169.3|12165.5|12163.5|1568
1638275400000|2021-11-30 12:30:00|12165.5|12163.5|12168.6|12166.6|12169.4|12167.4|12165.5|12163.5|1031
1638275700000|2021-11-30 12:35:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12167|12165|1766
1638276000000|2021-11-30 12:40:00|12168.6|12166.6|12170.9|12168.9|12171.7|12169.7|12168.6|12166.6|1388
1638276300000|2021-11-30 12:45:00|12170.5|12168.5|12170.9|12168.9|12171.7|12169.7|12169.4|12167.4|2837
1638276600000|2021-11-30 12:50:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|1784
1638276900000|2021-11-30 12:55:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167|12165|3508
1638277200000|2021-11-30 13:00:00|12170.1|12168.1|12169.4|12167.4|12172.5|12170.5|12168.6|12166.6|7880
1638277500000|2021-11-30 13:05:00|12170.1|12168.1|12170.9|12168.9|12172.5|12170.5|12168.6|12166.6|5384
1638277800000|2021-11-30 13:10:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|3783
1638278100000|2021-11-30 13:15:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12167.8|12165.8|5753
1638278400000|2021-11-30 13:20:00|12169.4|12167.4|12177.2|12175.2|12177.2|12175.2|12169.4|12167.4|6867
1638278700000|2021-11-30 13:25:00|12176.8|12174.8|12178.7|12176.7|12179.5|12177.5|12176.4|12174.4|5360
1638279000000|2021-11-30 13:30:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|7500
1638279300000|2021-11-30 13:35:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12178|12176|3590
1638279600000|2021-11-30 13:40:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12178|12176|5492
1638279900000|2021-11-30 13:45:00|12177.2|12175.2|12172.5|12170.5|12177.2|12175.2|12171.7|12169.7|4996
1638280200000|2021-11-30 13:50:00|12173.3|12171.3|12172.5|12170.5|12174.8|12172.8|12170.9|12168.9|6168
1638280500000|2021-11-30 13:55:00|12173.3|12171.3|12174|12172|12175.6|12173.6|12172.5|12170.5|2780
1638280800000|2021-11-30 14:00:00|12173.3|12171.3|12175.6|12173.6|12177.2|12175.2|12173.3|12171.3|7930
1638281100000|2021-11-30 14:05:00|12176.4|12174.4|12170.9|12168.9|12176.4|12174.4|12170.1|12168.1|21129
1638281400000|2021-11-30 14:10:00|12170.5|12168.5|12172.1|12170.1|12173.3|12171.3|12170.1|12168.1|5700
1638281700000|2021-11-30 14:15:00|12172.5|12170.5|12170.1|12168.1|12172.5|12170.5|12168.6|12166.6|3490
1638282000000|2021-11-30 14:20:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12166.2|12164.2|3197
1638282300000|2021-11-30 14:25:00|12168.6|12166.6|12165.5|12163.5|12168.6|12166.6|12164.7|12162.7|3275
1638282600000|2021-11-30 14:30:00|12166.2|12164.2|12165.5|12163.5|12167|12165|12163.9|12161.9|5390
1638282900000|2021-11-30 14:35:00|12164.7|12162.7|12171.7|12169.7|12171.7|12169.7|12164.7|12162.7|5857
1638283200000|2021-11-30 14:40:00|12170.9|12168.9|12169.4|12167.4|12171.7|12169.7|12167|12165|12706
1638283500000|2021-11-30 14:45:00|12170.1|12168.1|12172.5|12170.5|12174|12172|12170.1|12168.1|6179
1638283800000|2021-11-30 14:50:00|12173.3|12171.3|12171.7|12169.7|12174|12172|12170.9|12168.9|4766
1638284100000|2021-11-30 14:55:00|12170.9|12168.9|12167.8|12165.8|12171.7|12169.7|12167.8|12165.8|4523
1638284400000|2021-11-30 15:00:00|12167|12165|12171.7|12169.7|12172.5|12170.5|12167|12165|5180
1638284700000|2021-11-30 15:05:00|12170.9|12168.9|12174|12172|12174.8|12172.8|12169.4|12167.4|6196
1638285000000|2021-11-30 15:10:00|12173.3|12171.3|12178|12176|12178.7|12176.7|12173.3|12171.3|4734
1638285300000|2021-11-30 15:15:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12177.2|12175.2|4247
1638285600000|2021-11-30 15:20:00|12178.7|12176.7|12181.1|12179.1|12182.6|12180.6|12178.7|12176.7|11599
1638285900000|2021-11-30 15:25:00|12181.9|12179.9|12174|12172|12183.4|12181.4|12174|12172|9752
1638286200000|2021-11-30 15:30:00|12174.8|12172.8|12170.9|12168.9|12175.6|12173.6|12170.9|12168.9|9381
1638286500000|2021-11-30 15:35:00|12170.1|12168.1|12150.6|12148.6|12170.9|12168.9|12143.6|12141.6|22477
1638286800000|2021-11-30 15:40:00|12149|12147|12142|12140|12149.8|12147.8|12142|12140|10768
1638287100000|2021-11-30 15:45:00|12143.6|12141.6|12135.8|12133.8|12145.9|12143.9|12132.6|12130.6|17255
1638287400000|2021-11-30 15:50:00|12136.5|12134.5|12117.8|12115.8|12139.7|12137.7|12104.1|12102.1|21886
1638287700000|2021-11-30 15:55:00|12119.4|12117.4|12126.4|12124.4|12132.6|12130.6|12117|12115|15978
1638288000000|2021-11-30 16:00:00|12127.2|12125.2|12121.7|12119.7|12129.5|12127.5|12118.6|12116.6|13906
1638288300000|2021-11-30 16:05:00|12122.5|12120.5|12122.5|12120.5|12125.6|12123.6|12118.6|12116.6|11277
1638288600000|2021-11-30 16:10:00|12123.3|12121.3|12125.6|12123.6|12126.4|12124.4|12120.9|12118.9|7618
1638288900000|2021-11-30 16:15:00|12126.4|12124.4|12117|12115|12128|12126|12117|12115|8845
1638289200000|2021-11-30 16:20:00|12116.6|12114.6|12121.7|12119.7|12124|12122|12115.5|12113.5|8834
1638289500000|2021-11-30 16:25:00|12120.9|12118.9|12114.7|12112.7|12120.9|12118.9|12114.7|12112.7|7454
1638289800000|2021-11-30 16:30:00|12115.5|12113.5|12118.6|12116.6|12119.4|12117.4|12113.9|12111.9|5612
1638290100000|2021-11-30 16:35:00|12117.8|12115.8|12115.5|12113.5|12119.4|12117.4|12115.5|12113.5|6903
1638290400000|2021-11-30 16:40:00|12114.7|12112.7|12117|12115|12117|12115|12114.7|12112.7|3279
1638290700000|2021-11-30 16:45:00|12117.8|12115.8|12130.3|12128.3|12130.3|12128.3|12117.8|12115.8|6028
1638291000000|2021-11-30 16:50:00|12129.5|12127.5|12129.5|12127.5|12131.1|12129.1|12127.2|12125.2|7837
1638291300000|2021-11-30 16:55:00|12130.3|12128.3|12130.3|12128.3|12131.9|12129.9|12128|12126|5301
1638291600000|2021-11-30 17:00:00|12131.1|12129.1|12133.4|12131.4|12134.2|12132.2|12129.5|12127.5|5512
1638291900000|2021-11-30 17:05:00|12132.6|12130.6|12138.1|12136.1|12138.1|12136.1|12131.9|12129.9|4307
1638292200000|2021-11-30 17:10:00|12137.3|12135.3|12137.3|12135.3|12140.5|12138.5|12137.3|12135.3|6664
1638292500000|2021-11-30 17:15:00|12138.1|12136.1|12131.9|12129.9|12138.1|12136.1|12130.3|12128.3|4272
1638292800000|2021-11-30 17:20:00|12131.1|12129.1|12128.7|12126.7|12131.9|12129.9|12126.4|12124.4|5333
1638293100000|2021-11-30 17:25:00|12129.5|12127.5|12128.7|12126.7|12129.9|12127.9|12128.7|12126.7|2144
1638293400000|2021-11-30 17:30:00|12129.5|12127.5|12131.9|12129.9|12131.9|12129.9|12126.4|12124.4|2822
1638293700000|2021-11-30 17:35:00|12132.3|12130.3|12130.3|12128.3|12133.4|12131.4|12128.7|12126.7|3211
1638294000000|2021-11-30 17:40:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|2325
1638294300000|2021-11-30 17:45:00|12131.1|12129.1|12133.8|12131.8|12133.8|12131.8|12131.1|12129.1|1815
1638294600000|2021-11-30 17:50:00|12133.4|12131.4|12135|12133|12135.8|12133.8|12130.3|12128.3|2576
1638294900000|2021-11-30 17:55:00|12134.2|12132.2|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|2441
1638295200000|2021-11-30 18:00:00|12136.5|12134.5|12138.1|12136.1|12138.9|12136.9|12135.8|12133.8|2892
1638295500000|2021-11-30 18:05:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12136.5|12134.5|2123
1638295800000|2021-11-30 18:10:00|12140.5|12138.5|12138.1|12136.1|12140.5|12138.5|12137.3|12135.3|1918
1638296100000|2021-11-30 18:15:00|12138.9|12136.9|12141.2|12139.2|12141.2|12139.2|12138.1|12136.1|4777
1638296400000|2021-11-30 18:20:00|12142|12140|12142|12140|12144.4|12142.4|12140.5|12138.5|6728
1638296700000|2021-11-30 18:25:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|2402
1638297000000|2021-11-30 18:30:00|12141.2|12139.2|12144.4|12142.4|12145.1|12143.1|12141.2|12139.2|3644
1638297300000|2021-11-30 18:35:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|1768
1638297600000|2021-11-30 18:40:00|12144.4|12142.4|12141.2|12139.2|12144.4|12142.4|12140.5|12138.5|2762
1638297900000|2021-11-30 18:45:00|12140.5|12138.5|12138.9|12136.9|12141.2|12139.2|12136.5|12134.5|4335
1638298200000|2021-11-30 18:50:00|12139.7|12137.7|12145.5|12143.5|12145.9|12143.9|12138.9|12136.9|3250
1638298500000|2021-11-30 18:55:00|12145.9|12143.9|12140.5|12138.5|12145.9|12143.9|12140.5|12138.5|1798
1638298800000|2021-11-30 19:00:00|12141.2|12139.2|12142|12140|12142.8|12140.8|12138.9|12136.9|1952
1638299100000|2021-11-30 19:05:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12138.9|12136.9|2254
1638299400000|2021-11-30 19:10:00|12140.5|12138.5|12141.2|12139.2|12143.6|12141.6|12139.7|12137.7|3434
1638299700000|2021-11-30 19:15:00|12140.8|12138.8|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1144
1638300000000|2021-11-30 19:20:00|12138.1|12136.1|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|3503
1638300300000|2021-11-30 19:25:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.1|12136.1|3445
1638300600000|2021-11-30 19:30:00|12139.7|12137.7|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|1845
1638300900000|2021-11-30 19:35:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|2549
1638301200000|2021-11-30 19:40:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12140.5|12138.5|2904
1638301500000|2021-11-30 19:45:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|1323
1638301800000|2021-11-30 19:50:00|12139.7|12137.7|12136.5|12134.5|12139.7|12137.7|12135.8|12133.8|5071
1638302100000|2021-11-30 19:55:00|12135.8|12133.8|12142.8|12140.8|12142.8|12140.8|12135|12133|10291
1638302400000|2021-11-30 20:00:00|12142|12140|12141.2|12139.2|12143.6|12141.6|12140.5|12138.5|7574
1638302700000|2021-11-30 20:05:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|4866
1638303000000|2021-11-30 20:10:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12139.7|12137.7|2785
1638303300000|2021-11-30 20:15:00|12140.1|12138.1|12141.2|12139.2|12141.6|12139.6|12139.7|12137.7|2797
1638303600000|2021-11-30 20:20:00|12141.6|12139.6|12142|12140|12142.4|12140.4|12141.2|12139.2|3402
1638303900000|2021-11-30 20:25:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12142|12140|3566
1638304200000|2021-11-30 20:30:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|2614
1638304500000|2021-11-30 20:35:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|2311
1638304800000|2021-11-30 20:40:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|2839
1638305100000|2021-11-30 20:45:00|12142|12140|12140.5|12138.5|12142|12140|12139.7|12137.7|4587
1638305400000|2021-11-30 20:50:00|12141.2|12139.2|12145.1|12143.1|12145.1|12143.1|12138.9|12136.9|9024
1638305700000|2021-11-30 20:55:00|12144.4|12142.4|12137.3|12135.3|12144.4|12142.4|12133.4|12131.4|27285
1638306000000|2021-11-30 21:00:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12136.5|12134.5|15100
1638306300000|2021-11-30 21:05:00|12138.1|12136.1|12135.8|12133.8|12138.9|12136.9|12135|12133|6649
1638306600000|2021-11-30 21:10:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12135|12133|2970
1638306900000|2021-11-30 21:15:00|12136.5|12134.5|12133.4|12131.4|12137.3|12135.3|12133.4|12131.4|2069
1638307200000|2021-11-30 21:20:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12132.6|12130.6|2085
1638307500000|2021-11-30 21:25:00|12133.8|12131.8|12131.1|12129.1|12134.2|12132.2|12131.1|12129.1|1785
1638307800000|2021-11-30 21:30:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12128.7|12126.7|3953
1638308100000|2021-11-30 21:35:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|1961
1638308400000|2021-11-30 21:40:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|2392
1638308700000|2021-11-30 21:45:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|1840
1638309000000|2021-11-30 21:50:00|12129.5|12127.5|12132.6|12130.6|12132.6|12130.6|12129.5|12127.5|2236
1638309300000|2021-11-30 21:55:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|2938
1638313200000|2021-11-30 23:00:00|12128.3|12126.3|12124.8|12122.8|12128.7|12126.7|12124.8|12122.8|1874
1638313500000|2021-11-30 23:05:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12124.8|12122.8|712
1638313800000|2021-11-30 23:10:00|12126|12124|12120.1|12118.1|12126.4|12124.4|12119.4|12117.4|2168
1638314100000|2021-11-30 23:15:00|12119.4|12117.4|12117.8|12115.8|12120.1|12118.1|12117.8|12115.8|1579
1638314400000|2021-11-30 23:20:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12117|12115|1492
1638314700000|2021-11-30 23:25:00|12117.4|12115.4|12112.3|12110.3|12117.8|12115.8|12112.3|12110.3|2425
1638315000000|2021-11-30 23:30:00|12111.5|12109.5|12111.5|12109.5|12113.9|12111.9|12109.2|12107.2|3205
1638315300000|2021-11-30 23:35:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12109.2|12107.2|710
1638315600000|2021-11-30 23:40:00|12112.3|12110.3|12113.9|12111.9|12115.5|12113.5|12112.3|12110.3|1442
1638315900000|2021-11-30 23:45:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|915
1638316200000|2021-11-30 23:50:00|12114.7|12112.7|12111.2|12109.2|12114.7|12112.7|12110.8|12108.8|1667
1638316500000|2021-11-30 23:55:00|12111.5|12109.5|12113.1|12111.1|12113.1|12111.1|12110|12108|1491
1638316800000|2021-12-01 00:00:00|12113.9|12111.9|12112.3|12110.3|12114.7|12112.7|12112.3|12110.3|1436
1638317100000|2021-12-01 00:05:00|12110.8|12108.8|12114.7|12112.7|12114.7|12112.7|12110.8|12108.8|2760
1638317400000|2021-12-01 00:10:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12112.3|12110.3|1240
1638317700000|2021-12-01 00:15:00|12115.8|12113.8|12117|12115|12117|12115|12115.5|12113.5|1721
1638318000000|2021-12-01 00:20:00|12116.6|12114.6|12120.1|12118.1|12120.9|12118.9|12116.2|12114.2|1811
1638318300000|2021-12-01 00:25:00|12118.6|12116.6|12119.4|12117.4|12120.1|12118.1|12117.8|12115.8|1667
1638318600000|2021-12-01 00:30:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12115.5|12113.5|2093
1638318900000|2021-12-01 00:35:00|12118.6|12116.6|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|899
1638319200000|2021-12-01 00:40:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12116.2|12114.2|1314
1638319500000|2021-12-01 00:45:00|12118.6|12116.6|12115.5|12113.5|12120.1|12118.1|12115.5|12113.5|1007
1638319800000|2021-12-01 00:50:00|12116.2|12114.2|12115.5|12113.5|12117|12115|12115.5|12113.5|543
1638320100000|2021-12-01 00:55:00|12116.2|12114.2|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|186
1638320400000|2021-12-01 01:00:00|12118.6|12116.6|12116.2|12114.2|12119.4|12117.4|12115.5|12113.5|2241
1638320700000|2021-12-01 01:05:00|12115.5|12113.5|12111.5|12109.5|12115.5|12113.5|12111.5|12109.5|2223
1638321000000|2021-12-01 01:10:00|12112.3|12110.3|12110|12108|12112.3|12110.3|12107.6|12105.6|2130
1638321300000|2021-12-01 01:15:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12109.2|12107.2|1178
1638321600000|2021-12-01 01:20:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1342
1638321900000|2021-12-01 01:25:00|12111.2|12109.2|12112.3|12110.3|12113.1|12111.1|12110|12108|1880
1638322200000|2021-12-01 01:30:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110|12108|1047
1638322500000|2021-12-01 01:35:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|662
1638322800000|2021-12-01 01:40:00|12111.2|12109.2|12112.3|12110.3|12113.1|12111.1|12111.2|12109.2|347
1638323100000|2021-12-01 01:45:00|12113.1|12111.1|12111.5|12109.5|12113.1|12111.1|12110.8|12108.8|774
1638323400000|2021-12-01 01:50:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12108.4|12106.4|1489
1638323700000|2021-12-01 01:55:00|12109.6|12107.6|12112.3|12110.3|12113.1|12111.1|12109.6|12107.6|879
1638324000000|2021-12-01 02:00:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|1005
1638324300000|2021-12-01 02:05:00|12111.2|12109.2|12106.9|12104.9|12111.2|12109.2|12106.1|12104.1|1560
1638324600000|2021-12-01 02:10:00|12106.5|12104.5|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|944
1638324900000|2021-12-01 02:15:00|12106.9|12104.9|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|646
1638325200000|2021-12-01 02:20:00|12108.4|12106.4|12113.9|12111.9|12113.9|12111.9|12108.4|12106.4|1266
1638325500000|2021-12-01 02:25:00|12113.5|12111.5|12110.8|12108.8|12113.9|12111.9|12110.8|12108.8|354
1638325800000|2021-12-01 02:30:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|828
1638326100000|2021-12-01 02:35:00|12110|12108|12110|12108|12110|12108|12108.8|12106.8|261
1638326400000|2021-12-01 02:40:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|321
1638326700000|2021-12-01 02:45:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|632
1638327000000|2021-12-01 02:50:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|822
1638327300000|2021-12-01 02:55:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|187
1638327600000|2021-12-01 03:00:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|297
1638327900000|2021-12-01 03:05:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|366
1638328200000|2021-12-01 03:10:00|12112.7|12110.7|12112.3|12110.3|12113.9|12111.9|12112.3|12110.3|562
1638328500000|2021-12-01 03:15:00|||||||||147
1638328800000|2021-12-01 03:20:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|945
1638329100000|2021-12-01 03:25:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|725
1638329400000|2021-12-01 03:30:00|12111.5|12109.5|12113.1|12111.1|12113.1|12111.1|12111.5|12109.5|735
1638329700000|2021-12-01 03:35:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|821
1638330000000|2021-12-01 03:40:00|12112.7|12110.7|12113.9|12111.9|12113.9|12111.9|12112.3|12110.3|202
1638330300000|2021-12-01 03:45:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|189
1638330600000|2021-12-01 03:50:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|371
1638330900000|2021-12-01 03:55:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|231
1638331200000|2021-12-01 04:00:00|12110.4|12108.4|12109.2|12107.2|12110.4|12108.4|12109.2|12107.2|489
1638331500000|2021-12-01 04:05:00|12110|12108|12109.6|12107.6|12110|12108|12109.2|12107.2|215
1638331800000|2021-12-01 04:10:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|592
1638332100000|2021-12-01 04:15:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|391
1638332400000|2021-12-01 04:20:00|||||||||245
1638332700000|2021-12-01 04:25:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|434
1638333000000|2021-12-01 04:30:00|12111.5|12109.5|12111.2|12109.2|12111.9|12109.9|12111.2|12109.2|390
1638333300000|2021-12-01 04:35:00|12111.5|12109.5|12109.2|12107.2|12111.5|12109.5|12109.2|12107.2|290
1638333600000|2021-12-01 04:40:00|12110|12108|12111.2|12109.2|12111.2|12109.2|12110|12108|140
1638333900000|2021-12-01 04:45:00|12110.8|12108.8|12110.8|12108.8|12111.2|12109.2|12110|12108|170
1638334200000|2021-12-01 04:50:00|12111.5|12109.5|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|103
1638334500000|2021-12-01 04:55:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|251
1638334800000|2021-12-01 05:00:00|12110.8|12108.8|12112.3|12110.3|12113.1|12111.1|12110.8|12108.8|194
1638335100000|2021-12-01 05:05:00|12111.5|12109.5|12113.1|12111.1|12113.1|12111.1|12111.5|12109.5|238
1638335400000|2021-12-01 05:10:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|329
1638335700000|2021-12-01 05:15:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|37
1638336000000|2021-12-01 05:20:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|183
1638336300000|2021-12-01 05:25:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|371
1638336600000|2021-12-01 05:30:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.1|12111.1|637
1638336900000|2021-12-01 05:35:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|37
1638337200000|2021-12-01 05:40:00|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|209
1638337500000|2021-12-01 05:45:00|12115.1|12113.1|12117|12115|12117.8|12115.8|12115.1|12113.1|1297
1638337800000|2021-12-01 05:50:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117|12115|148
1638338100000|2021-12-01 05:55:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12118.2|12116.2|331
1638338400000|2021-12-01 06:00:00|12119.4|12117.4|12119.4|12117.4|12119.4|12117.4|12119.4|12117.4|359
1638338700000|2021-12-01 06:05:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|1366
1638339000000|2021-12-01 06:10:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|762
1638339300000|2021-12-01 06:15:00|12118.6|12116.6|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|1405
1638339600000|2021-12-01 06:20:00|12119.8|12117.8|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|381
1638339900000|2021-12-01 06:25:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|346
1638340200000|2021-12-01 06:30:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|296
1638340500000|2021-12-01 06:35:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|44
1638340800000|2021-12-01 06:40:00|12119.4|12117.4|12120.9|12118.9|12120.9|12118.9|12119.4|12117.4|370
1638341100000|2021-12-01 06:45:00|||||||||76
1638341400000|2021-12-01 06:50:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12119.4|12117.4|507
1638341700000|2021-12-01 06:55:00|12120.5|12118.5|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|119
1638342000000|2021-12-01 07:00:00|12120.1|12118.1|12122.5|12120.5|12122.5|12120.5|12120.1|12118.1|876
1638342300000|2021-12-01 07:05:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12121.7|12119.7|1188
1638342600000|2021-12-01 07:10:00|12121.7|12119.7|12119.4|12117.4|12123.3|12121.3|12118.6|12116.6|1138
1638342900000|2021-12-01 07:15:00|12118.6|12116.6|12117.8|12115.8|12120.1|12118.1|12116.2|12114.2|1926
1638343200000|2021-12-01 07:20:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|637
1638343500000|2021-12-01 07:25:00|12118.6|12116.6|12119.4|12117.4|12120.9|12118.9|12117.8|12115.8|2505
1638343800000|2021-12-01 07:30:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|778
1638344100000|2021-12-01 07:35:00|12121.3|12119.3|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|583
1638344400000|2021-12-01 07:40:00|12122.5|12120.5|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|903
1638344700000|2021-12-01 07:45:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|713
1638345000000|2021-12-01 07:50:00|12121.7|12119.7|12117.8|12115.8|12121.7|12119.7|12117|12115|1475
1638345300000|2021-12-01 07:55:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12117|12115|1053
1638345600000|2021-12-01 08:00:00|12118.6|12116.6|12114.7|12112.7|12120.1|12118.1|12113.9|12111.9|1836
1638345900000|2021-12-01 08:05:00|12114.3|12112.3|12108.4|12106.4|12114.7|12112.7|12108.4|12106.4|3136
1638346200000|2021-12-01 08:10:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12106.1|12104.1|4982
1638346500000|2021-12-01 08:15:00|12108.4|12106.4|12106.9|12104.9|12110|12108|12106.9|12104.9|4139
1638346800000|2021-12-01 08:20:00|12106.1|12104.1|12101.4|12099.4|12106.9|12104.9|12101.4|12099.4|8427
1638347100000|2021-12-01 08:25:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|4945
1638347400000|2021-12-01 08:30:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12098.3|12096.3|2786
1638347700000|2021-12-01 08:35:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12098.3|12096.3|7349
1638348000000|2021-12-01 08:40:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12095.9|12093.9|3956
1638348300000|2021-12-01 08:45:00|12097.5|12095.5|12094.4|12092.4|12097.5|12095.5|12093.6|12091.6|1876
1638348600000|2021-12-01 08:50:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12091.2|12089.2|3404
1638348900000|2021-12-01 08:55:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2557
1638349200000|2021-12-01 09:00:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1661
1638349500000|2021-12-01 09:05:00|12095.1|12093.1|12095.9|12093.9|12096.3|12094.3|12094.4|12092.4|2343
1638349800000|2021-12-01 09:10:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|2203
1638350100000|2021-12-01 09:15:00|12096.3|12094.3|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|2029
1638350400000|2021-12-01 09:20:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12096.7|12094.7|765
1638350700000|2021-12-01 09:25:00|12100.2|12098.2|12102.2|12100.2|12103|12101|12100.2|12098.2|2606
1638351000000|2021-12-01 09:30:00|12101.4|12099.4|12102.2|12100.2|12103|12101|12100.6|12098.6|1878
1638351300000|2021-12-01 09:35:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|1346
1638351600000|2021-12-01 09:40:00|12102.2|12100.2|12103|12101|12103|12101|12101.4|12099.4|1234
1638351900000|2021-12-01 09:45:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1499
1638352200000|2021-12-01 09:50:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|1583
1638352500000|2021-12-01 09:55:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103|12101|1555
1638352800000|2021-12-01 10:00:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|1480
1638353100000|2021-12-01 10:05:00|12104.5|12102.5|12105.3|12103.3|12106.1|12104.1|12103.7|12101.7|1516
1638353400000|2021-12-01 10:10:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12106.1|12104.1|1411
1638353700000|2021-12-01 10:15:00|12106.9|12104.9|12103|12101|12107.6|12105.6|12103|12101|969
1638354000000|2021-12-01 10:20:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|1138
1638354300000|2021-12-01 10:25:00|12104.1|12102.1|12103|12101|12104.5|12102.5|12102.2|12100.2|547
1638354600000|2021-12-01 10:30:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|466
1638354900000|2021-12-01 10:35:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|412
1638355200000|2021-12-01 10:40:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|555
1638355500000|2021-12-01 10:45:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12096.7|12094.7|2153
1638355800000|2021-12-01 10:50:00|12099|12097|12099|12097|12099|12097|12097.5|12095.5|774
1638356100000|2021-12-01 10:55:00|||||||||340
1638356400000|2021-12-01 11:00:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|817
1638356700000|2021-12-01 11:05:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099|12097|1112
1638357000000|2021-12-01 11:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|769
1638357300000|2021-12-01 11:15:00|12102.6|12100.6|12100.6|12098.6|12103|12101|12100.6|12098.6|885
1638357600000|2021-12-01 11:20:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|496
1638357900000|2021-12-01 11:25:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1627
1638358200000|2021-12-01 11:30:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|2157
1638358500000|2021-12-01 11:35:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12099|12097|1865
1638358800000|2021-12-01 11:40:00|12101.4|12099.4|12103.7|12101.7|12104.5|12102.5|12100.6|12098.6|3282
1638359100000|2021-12-01 11:45:00|12103|12101|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|825
1638359400000|2021-12-01 11:50:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|563
1638359700000|2021-12-01 11:55:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|418
1638360000000|2021-12-01 12:00:00|12102.2|12100.2|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|1389
1638360300000|2021-12-01 12:05:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|1069
1638360600000|2021-12-01 12:10:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12105.3|12103.3|1632
1638360900000|2021-12-01 12:15:00|12106.9|12104.9|12103.7|12101.7|12107.6|12105.6|12103|12101|2724
1638361200000|2021-12-01 12:20:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|1257
1638361500000|2021-12-01 12:25:00|12102.2|12100.2|12103|12101|12103|12101|12100.6|12098.6|2430
1638361800000|2021-12-01 12:30:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2147
1638362100000|2021-12-01 12:35:00|12102.2|12100.2|12103.7|12101.7|12106.1|12104.1|12102.2|12100.2|2968
1638362400000|2021-12-01 12:40:00|12104.1|12102.1|12107.6|12105.6|12107.6|12105.6|12103|12101|1248
1638362700000|2021-12-01 12:45:00|12106.9|12104.9|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|1440
1638363000000|2021-12-01 12:50:00|12105.3|12103.3|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|629
1638363300000|2021-12-01 12:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|1911
1638363600000|2021-12-01 13:00:00|12106.1|12104.1|12105.7|12103.7|12108.4|12106.4|12105.3|12103.3|3434
1638363900000|2021-12-01 13:05:00|12105.3|12103.3|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1858
1638364200000|2021-12-01 13:10:00|12105.3|12103.3|12101.4|12099.4|12105.3|12103.3|12101.4|12099.4|3367
1638364500000|2021-12-01 13:15:00|12100.6|12098.6|12106.9|12104.9|12106.9|12104.9|12100.6|12098.6|4508
1638364800000|2021-12-01 13:20:00|12107.6|12105.6|12111.5|12109.5|12111.5|12109.5|12106.9|12104.9|5597
1638365100000|2021-12-01 13:25:00|12110.8|12108.8|12113.9|12111.9|12113.9|12111.9|12110.8|12108.8|2385
1638365400000|2021-12-01 13:30:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|4052
1638365700000|2021-12-01 13:35:00|12112.3|12110.3|12110|12108|12112.3|12110.3|12109.2|12107.2|4182
1638366000000|2021-12-01 13:40:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12109.2|12107.2|1901
1638366300000|2021-12-01 13:45:00|12110.8|12108.8|12106.9|12104.9|12110.8|12108.8|12105.3|12103.3|3637
1638366600000|2021-12-01 13:50:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|2902
1638366900000|2021-12-01 13:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|2267
1638367200000|2021-12-01 14:00:00|12106.1|12104.1|12110.8|12108.8|12111.5|12109.5|12106.1|12104.1|2926
1638367500000|2021-12-01 14:05:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|2852
1638367800000|2021-12-01 14:10:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1795
1638368100000|2021-12-01 14:15:00|12111.5|12109.5|12110|12108|12113.1|12111.1|12110|12108|1798
1638368400000|2021-12-01 14:20:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110|12108|1016
1638368700000|2021-12-01 14:25:00|12110.8|12108.8|12108.4|12106.4|12111.5|12109.5|12107.6|12105.6|1916
1638369000000|2021-12-01 14:30:00|12107.6|12105.6|12111.5|12109.5|12112.3|12110.3|12107.6|12105.6|2371
1638369300000|2021-12-01 14:35:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12108.4|12106.4|2111
1638369600000|2021-12-01 14:40:00|12110.4|12108.4|12110|12108|12110.8|12108.8|12109.2|12107.2|1672
1638369900000|2021-12-01 14:45:00|12110.8|12108.8|12111.5|12109.5|12112.3|12110.3|12110|12108|3212
1638370200000|2021-12-01 14:50:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|3197
1638370500000|2021-12-01 14:55:00|12110|12108|12109.2|12107.2|12111.5|12109.5|12108.4|12106.4|3338
1638370800000|2021-12-01 15:00:00|12110|12108|12110.8|12108.8|12112.3|12110.3|12107.6|12105.6|6466
1638371100000|2021-12-01 15:05:00|12111.5|12109.5|12111.5|12109.5|12113.9|12111.9|12110.8|12108.8|5736
1638371400000|2021-12-01 15:10:00|12112.3|12110.3|12103.7|12101.7|12112.3|12110.3|12101.4|12099.4|7075
1638371700000|2021-12-01 15:15:00|12104.5|12102.5|12100.6|12098.6|12104.5|12102.5|12099.8|12097.8|6124
1638372000000|2021-12-01 15:20:00|12099.8|12097.8|12104.5|12102.5|12105.3|12103.3|12099.8|12097.8|4682
1638372300000|2021-12-01 15:25:00|12104.9|12102.9|12110|12108|12111.5|12109.5|12103.7|12101.7|4626
1638372600000|2021-12-01 15:30:00|12110.8|12108.8|12109.2|12107.2|12111.5|12109.5|12107.6|12105.6|4233
1638372900000|2021-12-01 15:35:00|12110|12108|12110.8|12108.8|12113.1|12111.1|12109.6|12107.6|4965
1638373200000|2021-12-01 15:40:00|12111.2|12109.2|12104.5|12102.5|12112.3|12110.3|12104.5|12102.5|4998
1638373500000|2021-12-01 15:45:00|12105.3|12103.3|12103|12101|12106.1|12104.1|12103|12101|2998
1638373800000|2021-12-01 15:50:00|12103.7|12101.7|12107.6|12105.6|12107.6|12105.6|12101.4|12099.4|2549
1638374100000|2021-12-01 15:55:00|12108.4|12106.4|12103|12101|12108.4|12106.4|12103|12101|2675
1638374400000|2021-12-01 16:00:00|12103.7|12101.7|12103|12101|12105.3|12103.3|12102.2|12100.2|3047
1638374700000|2021-12-01 16:05:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12100.6|12098.6|3715
1638375000000|2021-12-01 16:10:00|12102.2|12100.2|12104.5|12102.5|12105.3|12103.3|12101.4|12099.4|4118
1638375300000|2021-12-01 16:15:00|12103|12101|12106.9|12104.9|12107.6|12105.6|12101.4|12099.4|3141
1638375600000|2021-12-01 16:20:00|12106.1|12104.1|12103.7|12101.7|12106.1|12104.1|12103|12101|3134
1638375900000|2021-12-01 16:25:00|12104.5|12102.5|12107.6|12105.6|12108.4|12106.4|12103.7|12101.7|4116
1638376200000|2021-12-01 16:30:00|12108.4|12106.4|12108.4|12106.4|12110|12108|12106.9|12104.9|3598
1638376500000|2021-12-01 16:35:00|12109.2|12107.2|12112.3|12110.3|12113.1|12111.1|12108.4|12106.4|4908
1638376800000|2021-12-01 16:40:00|12112.7|12110.7|12106.9|12104.9|12113.9|12111.9|12106.1|12104.1|4413
1638377100000|2021-12-01 16:45:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|2983
1638377400000|2021-12-01 16:50:00|12108.4|12106.4|12117|12115|12117|12115|12107.6|12105.6|5123
1638377700000|2021-12-01 16:55:00|12116.2|12114.2|12117|12115|12117.8|12115.8|12114.7|12112.7|2932
1638378000000|2021-12-01 17:00:00|12117.8|12115.8|12116.2|12114.2|12117.8|12115.8|12114.7|12112.7|3708
1638378300000|2021-12-01 17:05:00|12115.8|12113.8|12117|12115|12117|12115|12114.7|12112.7|1437
1638378600000|2021-12-01 17:10:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12116.2|12114.2|1423
1638378900000|2021-12-01 17:15:00|12117.8|12115.8|12114.7|12112.7|12118.6|12116.6|12113.9|12111.9|6777
1638379200000|2021-12-01 17:20:00|12113.9|12111.9|12117|12115|12117.8|12115.8|12113.9|12111.9|1597
1638379500000|2021-12-01 17:25:00|12117.8|12115.8|12117.8|12115.8|12118.6|12116.6|12117|12115|2725
1638379800000|2021-12-01 17:30:00|12117|12115|12115.5|12113.5|12117.8|12115.8|12114.7|12112.7|1268
1638380100000|2021-12-01 17:35:00|12114.7|12112.7|12115.5|12113.5|12115.5|12113.5|12113.5|12111.5|1852
1638380400000|2021-12-01 17:40:00|12116.2|12114.2|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|1738
1638380700000|2021-12-01 17:45:00|12117|12115|12120.1|12118.1|12120.9|12118.9|12117|12115|2709
1638381000000|2021-12-01 17:50:00|12120.9|12118.9|12122.5|12120.5|12123.3|12121.3|12120.1|12118.1|3503
1638381300000|2021-12-01 17:55:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12120.9|12118.9|3478
1638381600000|2021-12-01 18:00:00|12123.3|12121.3|12124|12122|12125.6|12123.6|12122.5|12120.5|3319
1638381900000|2021-12-01 18:05:00|12124.8|12122.8|12128|12126|12128.7|12126.7|12123.3|12121.3|4132
1638382200000|2021-12-01 18:10:00|12127.2|12125.2|12124.4|12122.4|12128|12126|12124|12122|1489
1638382500000|2021-12-01 18:15:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12121.7|12119.7|3266
1638382800000|2021-12-01 18:20:00|12125.6|12123.6|12123.3|12121.3|12125.6|12123.6|12123.3|12121.3|1980
1638383100000|2021-12-01 18:25:00|12124|12122|12124|12122|12124.8|12122.8|12123.3|12121.3|1408
1638383400000|2021-12-01 18:30:00|12123.3|12121.3|12124|12122|12124|12122|12122.5|12120.5|2781
1638383700000|2021-12-01 18:35:00|12124.8|12122.8|12124|12122|12125.6|12123.6|12124|12122|1738
1638384000000|2021-12-01 18:40:00|12123.3|12121.3|12128|12126|12128|12126|12123.3|12121.3|3659
1638384300000|2021-12-01 18:45:00|12127.2|12125.2|12132.6|12130.6|12133.4|12131.4|12127.2|12125.2|5190
1638384600000|2021-12-01 18:50:00|12131.9|12129.9|12126.4|12124.4|12131.9|12129.9|12125.6|12123.6|4050
1638384900000|2021-12-01 18:55:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124|12122|4263
1638385200000|2021-12-01 19:00:00|12127.2|12125.2|12127.2|12125.2|12128.3|12126.3|12126.4|12124.4|1905
1638385500000|2021-12-01 19:05:00|12126.4|12124.4|12128|12126|12128|12126|12125.6|12123.6|2257
1638385800000|2021-12-01 19:10:00|12128.7|12126.7|12124.8|12122.8|12128.7|12126.7|12124.8|12122.8|1646
1638386100000|2021-12-01 19:15:00|12124|12122|12128.7|12126.7|12128.7|12126.7|12122.5|12120.5|3229
1638386400000|2021-12-01 19:20:00|12129.5|12127.5|12125.6|12123.6|12129.5|12127.5|12125.6|12123.6|2378
1638386700000|2021-12-01 19:25:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|3211
1638387000000|2021-12-01 19:30:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12120.1|12118.1|4551
1638387300000|2021-12-01 19:35:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12122.5|12120.5|1083
1638387600000|2021-12-01 19:40:00|12123.3|12121.3|12125.6|12123.6|12128|12126|12123.3|12121.3|2636
1638387900000|2021-12-01 19:45:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12122.5|12120.5|1702
1638388200000|2021-12-01 19:50:00|12124.4|12122.4|12131.9|12129.9|12133.4|12131.4|12124|12122|5080
1638388500000|2021-12-01 19:55:00|12132.6|12130.6|12135|12133|12136.5|12134.5|12130.3|12128.3|6686
1638388800000|2021-12-01 20:00:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12132.6|12130.6|4937
1638389100000|2021-12-01 20:05:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12132.6|12130.6|1779
1638389400000|2021-12-01 20:10:00|12135|12133|12135|12133|12135|12133|12133.4|12131.4|2644
1638389700000|2021-12-01 20:15:00|12135.8|12133.8|12137.7|12135.7|12138.1|12136.1|12135|12133|3013
1638390000000|2021-12-01 20:20:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|3086
1638390300000|2021-12-01 20:25:00|12137.3|12135.3|12135.8|12133.8|12137.3|12135.3|12135|12133|1991
1638390600000|2021-12-01 20:30:00|12136.5|12134.5|12135|12133|12137.3|12135.3|12135|12133|2274
1638390900000|2021-12-01 20:35:00|12134.2|12132.2|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|1320
1638391200000|2021-12-01 20:40:00|12135|12133|12132.6|12130.6|12135|12133|12131.9|12129.9|2505
1638391500000|2021-12-01 20:45:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133|12131|3274
1638391800000|2021-12-01 20:50:00|12133.4|12131.4|12132.6|12130.6|12135|12133|12131.9|12129.9|4707
1638392100000|2021-12-01 20:55:00|12133.4|12131.4|12144.4|12142.4|12144.4|12142.4|12132.6|12130.6|8795
1638392400000|2021-12-01 21:00:00|12144|12142|12143.6|12141.6|12145.1|12143.1|12137.3|12135.3|5148
1638392700000|2021-12-01 21:05:00|12144.4|12142.4|12139.7|12137.7|12144.4|12142.4|12138.1|12136.1|2570
1638393000000|2021-12-01 21:10:00|12138.9|12136.9|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|322
1638393300000|2021-12-01 21:15:00|12139.7|12137.7|12141.2|12139.2|12142|12140|12138.9|12136.9|2521
1638393600000|2021-12-01 21:20:00|12142|12140|12141.2|12139.2|12142|12140|12138.9|12136.9|1371
1638393900000|2021-12-01 21:25:00|12140.5|12138.5|12141.2|12139.2|12143.6|12141.6|12140.5|12138.5|2935
1638394200000|2021-12-01 21:30:00|12141.6|12139.6|12145.1|12143.1|12145.9|12143.9|12141.6|12139.6|2425
1638394500000|2021-12-01 21:35:00|12144.8|12142.8|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|1144
1638394800000|2021-12-01 21:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|27
1638395100000|2021-12-01 21:45:00|12145.5|12143.5|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|1737
1638395400000|2021-12-01 21:50:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1751
1638395700000|2021-12-01 21:55:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|1269
1638399600000|2021-12-01 23:00:00|12141.2|12139.2|12142.8|12140.8|12143.6|12141.6|12140.5|12138.5|1407
1638399900000|2021-12-01 23:05:00|12143.6|12141.6|12140.5|12138.5|12143.6|12141.6|12140.5|12138.5|406
1638400200000|2021-12-01 23:10:00|12140.8|12138.8|12138.1|12136.1|12141.2|12139.2|12138.1|12136.1|745
1638400500000|2021-12-01 23:15:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|252
1638400800000|2021-12-01 23:20:00|12139.3|12137.3|12140.5|12138.5|12141.2|12139.2|12138.9|12136.9|248
1638401100000|2021-12-01 23:25:00|12140.1|12138.1|12138.1|12136.1|12140.1|12138.1|12138.1|12136.1|215
1638401400000|2021-12-01 23:30:00|12137.3|12135.3|12136.9|12134.9|12137.3|12135.3|12136.5|12134.5|587
1638401700000|2021-12-01 23:35:00|12137.3|12135.3|12137.7|12135.7|12138.1|12136.1|12136.5|12134.5|206
1638402000000|2021-12-01 23:40:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12136.9|12134.9|249
1638402300000|2021-12-01 23:45:00|12136.9|12134.9|12136.5|12134.5|12136.9|12134.9|12136.5|12134.5|255
1638402600000|2021-12-01 23:50:00|12136.2|12134.2|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|371
1638402900000|2021-12-01 23:55:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|187
1638403200000|2021-12-02 00:00:00|12135.8|12133.8|12133.4|12131.4|12136.5|12134.5|12133.4|12131.4|1286
1638403500000|2021-12-02 00:05:00|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.9|12129.9|770
1638403800000|2021-12-02 00:10:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|628
1638404100000|2021-12-02 00:15:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|591
1638404400000|2021-12-02 00:20:00|12132.3|12130.3|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|569
1638404700000|2021-12-02 00:25:00|12130.3|12128.3|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|665
1638405000000|2021-12-02 00:30:00|12130.3|12128.3|12129.1|12127.1|12130.3|12128.3|12128.7|12126.7|298
1638405300000|2021-12-02 00:35:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|397
1638405600000|2021-12-02 00:40:00|12128.7|12126.7|12130.3|12128.3|12131.1|12129.1|12128.7|12126.7|1051
1638405900000|2021-12-02 00:45:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|816
1638406200000|2021-12-02 00:50:00|12131.9|12129.9|12131.1|12129.1|12134.2|12132.2|12131.1|12129.1|930
1638406500000|2021-12-02 00:55:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|416
1638406800000|2021-12-02 01:00:00|12130.3|12128.3|12134.2|12132.2|12134.2|12132.2|12130.3|12128.3|1771
1638407100000|2021-12-02 01:05:00|12133.4|12131.4|12132.6|12130.6|12133.8|12131.8|12132.6|12130.6|331
1638407400000|2021-12-02 01:10:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|180
1638407700000|2021-12-02 01:15:00|12134.2|12132.2|12137.3|12135.3|12137.3|12135.3|12134.2|12132.2|762
1638408000000|2021-12-02 01:20:00|12136.5|12134.5|12138.9|12136.9|12138.9|12136.9|12136.5|12134.5|1127
1638408300000|2021-12-02 01:25:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12135.8|12133.8|660
1638408600000|2021-12-02 01:30:00|12135.8|12133.8|12135|12133|12136.2|12134.2|12135|12133|329
1638408900000|2021-12-02 01:35:00|12134.2|12132.2|12133.4|12131.4|12135|12133|12132.6|12130.6|1083
1638409200000|2021-12-02 01:40:00|12132.6|12130.6|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|873
1638409500000|2021-12-02 01:45:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|224
1638409800000|2021-12-02 01:50:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|627
1638410100000|2021-12-02 01:55:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|445
1638410400000|2021-12-02 02:00:00|12130.3|12128.3|12135|12133|12136.5|12134.5|12130.3|12128.3|1618
1638410700000|2021-12-02 02:05:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|220
1638411000000|2021-12-02 02:10:00|12134.2|12132.2|12135|12133|12135|12133|12134.2|12132.2|48
1638411300000|2021-12-02 02:15:00|12135.4|12133.4|12135|12133|12135.8|12133.8|12134.2|12132.2|270
1638411600000|2021-12-02 02:20:00|12134.2|12132.2|12133|12131|12134.2|12132.2|12132.6|12130.6|108
1638411900000|2021-12-02 02:25:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|609
1638412200000|2021-12-02 02:30:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|127
1638412500000|2021-12-02 02:35:00|12132.6|12130.6|12130.3|12128.3|12133|12131|12130.3|12128.3|261
1638412800000|2021-12-02 02:40:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|295
1638413100000|2021-12-02 02:45:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.7|12128.7|247
1638413400000|2021-12-02 02:50:00|12131.1|12129.1|12130.7|12128.7|12131.1|12129.1|12130.3|12128.3|324
1638413700000|2021-12-02 02:55:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|626
1638414000000|2021-12-02 03:00:00|12129.5|12127.5|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|142
1638414300000|2021-12-02 03:05:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|143
1638414600000|2021-12-02 03:10:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|234
1638414900000|2021-12-02 03:15:00|12128.3|12126.3|12129.5|12127.5|12129.5|12127.5|12128|12126|86
1638415200000|2021-12-02 03:20:00|||||||||14
1638415500000|2021-12-02 03:25:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|404
1638415800000|2021-12-02 03:30:00|12128.3|12126.3|12128.7|12126.7|12128.7|12126.7|12128|12126|519
1638416100000|2021-12-02 03:35:00|12129.5|12127.5|12127.2|12125.2|12129.5|12127.5|12127.2|12125.2|811
1638416400000|2021-12-02 03:40:00|12128|12126|12128|12126|12128|12126|12128|12126|79
1638416700000|2021-12-02 03:45:00|12127.2|12125.2|12126.4|12124.4|12128|12126|12126.4|12124.4|229
1638417000000|2021-12-02 03:50:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|252
1638417300000|2021-12-02 03:55:00|12125.6|12123.6|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|195
1638417600000|2021-12-02 04:00:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|451
1638417900000|2021-12-02 04:05:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|61
1638418200000|2021-12-02 04:10:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|101
1638418500000|2021-12-02 04:15:00|12126|12124|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|286
1638418800000|2021-12-02 04:20:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|196
1638419100000|2021-12-02 04:25:00|12125.6|12123.6|12125.6|12123.6|12126|12124|12124.8|12122.8|295
1638419400000|2021-12-02 04:30:00|12126|12124|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|158
1638419700000|2021-12-02 04:35:00|12126|12124|12127.2|12125.2|12128|12126|12126|12124|479
1638420000000|2021-12-02 04:40:00|||||||||15
1638420300000|2021-12-02 04:45:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|299
1638420600000|2021-12-02 04:50:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|203
1638420900000|2021-12-02 04:55:00|12128|12126|12128|12126|12128|12126|12128|12126|125
1638421200000|2021-12-02 05:00:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12127.2|12125.2|156
1638421500000|2021-12-02 05:05:00|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|86
1638421800000|2021-12-02 05:10:00|12127.2|12125.2|12128|12126|12128|12126|12127.2|12125.2|591
1638422100000|2021-12-02 05:15:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|144
1638422400000|2021-12-02 05:20:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|350
1638422700000|2021-12-02 05:25:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|174
1638423000000|2021-12-02 05:30:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|412
1638423300000|2021-12-02 05:35:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|83
1638423600000|2021-12-02 05:40:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|212
1638423900000|2021-12-02 05:45:00|||||||||82
1638424200000|2021-12-02 05:50:00|12125.6|12123.6|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|512
1638424500000|2021-12-02 05:55:00|12128|12126|12126.4|12124.4|12128|12126|12125.6|12123.6|308
1638424800000|2021-12-02 06:00:00|12125.6|12123.6|12127.2|12125.2|12128|12126|12125.6|12123.6|333
1638425100000|2021-12-02 06:05:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|310
1638425400000|2021-12-02 06:10:00|12126.8|12124.8|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|936
1638425700000|2021-12-02 06:15:00|12126.8|12124.8|12128|12126|12128|12126|12126.4|12124.4|816
1638426000000|2021-12-02 06:20:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12127.2|12125.2|742
1638426300000|2021-12-02 06:25:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|739
1638426600000|2021-12-02 06:30:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|1102
1638426900000|2021-12-02 06:35:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|768
1638427200000|2021-12-02 06:40:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|526
1638427500000|2021-12-02 06:45:00|12129.5|12127.5|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|437
1638427800000|2021-12-02 06:50:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|640
1638428100000|2021-12-02 06:55:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|1212
1638428400000|2021-12-02 07:00:00|12128|12126|12126.4|12124.4|12129.5|12127.5|12126.4|12124.4|1202
1638428700000|2021-12-02 07:05:00|12126.8|12124.8|12125.6|12123.6|12127.2|12125.2|12124|12122|1219
1638429000000|2021-12-02 07:10:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124|12122|1184
1638429300000|2021-12-02 07:15:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|1271
1638429600000|2021-12-02 07:20:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|602
1638429900000|2021-12-02 07:25:00|12128|12126|12126.4|12124.4|12128.7|12126.7|12126.4|12124.4|1293
1638430200000|2021-12-02 07:30:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|650
1638430500000|2021-12-02 07:35:00|12125.6|12123.6|12121.7|12119.7|12125.6|12123.6|12121.7|12119.7|1064
1638430800000|2021-12-02 07:40:00|12122.5|12120.5|12123.3|12121.3|12124.8|12122.8|12121.7|12119.7|1776
1638431100000|2021-12-02 07:45:00|12122.9|12120.9|12121.7|12119.7|12123.3|12121.3|12120.9|12118.9|446
1638431400000|2021-12-02 07:50:00|12121.3|12119.3|12117.8|12115.8|12121.7|12119.7|12117.8|12115.8|2041
1638431700000|2021-12-02 07:55:00|12118.2|12116.2|12116.2|12114.2|12118.6|12116.6|12114.7|12112.7|1736
1638432000000|2021-12-02 08:00:00|12117|12115|12116.2|12114.2|12117.8|12115.8|12114.7|12112.7|2031
1638432300000|2021-12-02 08:05:00|12115.5|12113.5|12118.6|12116.6|12118.6|12116.6|12114.7|12112.7|1123
1638432600000|2021-12-02 08:10:00|12119.4|12117.4|12116.2|12114.2|12120.9|12118.9|12115.1|12113.1|2336
1638432900000|2021-12-02 08:15:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|1278
1638433200000|2021-12-02 08:20:00|12117|12115|12113.9|12111.9|12117.8|12115.8|12113.9|12111.9|1961
1638433500000|2021-12-02 08:25:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|895
1638433800000|2021-12-02 08:30:00|12115.5|12113.5|12118.6|12116.6|12120.1|12118.1|12115.5|12113.5|877
1638434100000|2021-12-02 08:35:00|12117.8|12115.8|12119.4|12117.4|12120.1|12118.1|12117|12115|1058
1638434400000|2021-12-02 08:40:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12116.2|12114.2|1667
1638434700000|2021-12-02 08:45:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|1028
1638435000000|2021-12-02 08:50:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12116.2|12114.2|652
1638435300000|2021-12-02 08:55:00|12118.2|12116.2|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|1598
1638435600000|2021-12-02 09:00:00|12119.4|12117.4|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|1091
1638435900000|2021-12-02 09:05:00|12119.4|12117.4|12117|12115|12120.1|12118.1|12117|12115|771
1638436200000|2021-12-02 09:10:00|12116.2|12114.2|12116.2|12114.2|12117|12115|12115.5|12113.5|597
1638436500000|2021-12-02 09:15:00|12115.5|12113.5|12114.7|12112.7|12116.2|12114.2|12113.9|12111.9|756
1638436800000|2021-12-02 09:20:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|567
1638437100000|2021-12-02 09:25:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12115.5|12113.5|998
1638437400000|2021-12-02 09:30:00|||||||||735
1638437700000|2021-12-02 09:35:00|12115.5|12113.5|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|288
1638438000000|2021-12-02 09:40:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|554
1638438300000|2021-12-02 09:45:00|12115.8|12113.8|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|686
1638438600000|2021-12-02 09:50:00|12115.5|12113.5|12115.8|12113.8|12116.2|12114.2|12114.7|12112.7|984
1638438900000|2021-12-02 09:55:00|12115.5|12113.5|12117.8|12115.8|12117.8|12115.8|12115.5|12113.5|677
1638439200000|2021-12-02 10:00:00|12117|12115|12117|12115|12118.6|12116.6|12117|12115|536
1638439500000|2021-12-02 10:05:00|12117.4|12115.4|12118.6|12116.6|12118.6|12116.6|12117|12115|291
1638439800000|2021-12-02 10:10:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12118.6|12116.6|950
1638440100000|2021-12-02 10:15:00|12123.3|12121.3|12123.3|12121.3|12127.2|12125.2|12123.3|12121.3|4159
1638440400000|2021-12-02 10:20:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|1620
1638440700000|2021-12-02 10:25:00|12121.7|12119.7|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|603
1638441000000|2021-12-02 10:30:00|12120.5|12118.5|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|803
1638441300000|2021-12-02 10:35:00|12120.1|12118.1|12118.6|12116.6|12120.9|12118.9|12117.8|12115.8|529
1638441600000|2021-12-02 10:40:00|12118.2|12116.2|12117.8|12115.8|12118.6|12116.6|12117|12115|678
1638441900000|2021-12-02 10:45:00|12117|12115|12118.6|12116.6|12119.4|12117.4|12117|12115|637
1638442200000|2021-12-02 10:50:00|12117.8|12115.8|12118.6|12116.6|12118.6|12116.6|12117|12115|599
1638442500000|2021-12-02 10:55:00|12119.4|12117.4|12119.4|12117.4|12120.1|12118.1|12119.4|12117.4|495
1638442800000|2021-12-02 11:00:00|12118.6|12116.6|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|664
1638443100000|2021-12-02 11:05:00|12119.8|12117.8|12118.6|12116.6|12119.8|12117.8|12118.6|12116.6|606
1638443400000|2021-12-02 11:10:00|12119.4|12117.4|12119.8|12117.8|12120.1|12118.1|12118.6|12116.6|755
1638443700000|2021-12-02 11:15:00|12119.4|12117.4|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|1077
1638444000000|2021-12-02 11:20:00|12120.5|12118.5|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|922
1638444300000|2021-12-02 11:25:00|12121.7|12119.7|12120.9|12118.9|12121.7|12119.7|12120.5|12118.5|268
1638444600000|2021-12-02 11:30:00|12120.1|12118.1|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|370
1638444900000|2021-12-02 11:35:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|717
1638445200000|2021-12-02 11:40:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|532
1638445500000|2021-12-02 11:45:00|12119.8|12117.8|12118.6|12116.6|12119.8|12117.8|12117|12115|874
1638445800000|2021-12-02 11:50:00|12119.4|12117.4|12120.1|12118.1|12120.1|12118.1|12118.6|12116.6|559
1638446100000|2021-12-02 11:55:00|12119.4|12117.4|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|650
1638446400000|2021-12-02 12:00:00|12119.4|12117.4|12117.8|12115.8|12119.4|12117.4|12117|12115|1079
1638446700000|2021-12-02 12:05:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12116.2|12114.2|3289
1638447000000|2021-12-02 12:10:00|12119.4|12117.4|12115.5|12113.5|12119.4|12117.4|12114.7|12112.7|5099
1638447300000|2021-12-02 12:15:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12115.5|12113.5|1915
1638447600000|2021-12-02 12:20:00|12120.1|12118.1|12119.4|12117.4|12120.1|12118.1|12118.6|12116.6|1287
1638447900000|2021-12-02 12:25:00|12120.1|12118.1|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|1856
1638448200000|2021-12-02 12:30:00|12119.4|12117.4|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|890
1638448500000|2021-12-02 12:35:00|12120.1|12118.1|12125.6|12123.6|12125.6|12123.6|12120.1|12118.1|1721
1638448800000|2021-12-02 12:40:00|12126|12124|12124.8|12122.8|12127.2|12125.2|12124|12122|4272
1638449100000|2021-12-02 12:45:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|981
1638449400000|2021-12-02 12:50:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|1671
1638449700000|2021-12-02 12:55:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|1905
1638450000000|2021-12-02 13:00:00|12122.5|12120.5|12122.5|12120.5|12124|12122|12120.9|12118.9|2214
1638450300000|2021-12-02 13:05:00|12121.7|12119.7|12124.8|12122.8|12126.4|12124.4|12121.7|12119.7|4270
1638450600000|2021-12-02 13:10:00|12125.6|12123.6|12122.5|12120.5|12125.6|12123.6|12120.9|12118.9|2938
1638450900000|2021-12-02 13:15:00|12123.3|12121.3|12125.6|12123.6|12126.4|12124.4|12122.5|12120.5|3275
1638451200000|2021-12-02 13:20:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12126.4|12124.4|5486
1638451500000|2021-12-02 13:25:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12123.3|12121.3|3988
1638451800000|2021-12-02 13:30:00|12124|12122|12124.8|12122.8|12125.6|12123.6|12119.4|12117.4|7031
1638452100000|2021-12-02 13:35:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12120.1|12118.1|3146
1638452400000|2021-12-02 13:40:00|12124|12122|12124|12122|12126.4|12124.4|12123.3|12121.3|3243
1638452700000|2021-12-02 13:45:00|12123.7|12121.7|12122.5|12120.5|12124|12122|12120.1|12118.1|3057
1638453000000|2021-12-02 13:50:00|12123.3|12121.3|12120.1|12118.1|12124|12122|12119.4|12117.4|2968
1638453300000|2021-12-02 13:55:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12118.6|12116.6|2218
1638453600000|2021-12-02 14:00:00|12121.7|12119.7|12127.2|12125.2|12127.2|12125.2|12120.1|12118.1|3422
1638453900000|2021-12-02 14:05:00|12126.8|12124.8|12127.2|12125.2|12128|12126|12125.6|12123.6|4693
1638454200000|2021-12-02 14:10:00|12128|12126|12128|12126|12129.5|12127.5|12126.4|12124.4|4761
1638454500000|2021-12-02 14:15:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12127.2|12125.2|5727
1638454800000|2021-12-02 14:20:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|2438
1638455100000|2021-12-02 14:25:00|12128.7|12126.7|12124|12122|12128.7|12126.7|12123.3|12121.3|6565
1638455400000|2021-12-02 14:30:00|12124.8|12122.8|12128|12126|12128|12126|12120.9|12118.9|5036
1638455700000|2021-12-02 14:35:00|12127.2|12125.2|12121.7|12119.7|12128|12126|12117.8|12115.8|5929
1638456000000|2021-12-02 14:40:00|12120.9|12118.9|12117.8|12115.8|12123.3|12121.3|12117|12115|4376
1638456300000|2021-12-02 14:45:00|12117.4|12115.4|12117.8|12115.8|12119|12117|12117|12115|4098
1638456600000|2021-12-02 14:50:00|12117|12115|12114.7|12112.7|12118.6|12116.6|12113.9|12111.9|4078
1638456900000|2021-12-02 14:55:00|12113.9|12111.9|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|6925
1638457200000|2021-12-02 15:00:00|12112.3|12110.3|12117|12115|12117.8|12115.8|12110.8|12108.8|7081
1638457500000|2021-12-02 15:05:00|12117.8|12115.8|12115.5|12113.5|12117.8|12115.8|12111.5|12109.5|7013
1638457800000|2021-12-02 15:10:00|12114.7|12112.7|12116.2|12114.2|12117|12115|12114.7|12112.7|2877
1638458100000|2021-12-02 15:15:00|12115.8|12113.8|12116.2|12114.2|12118.6|12116.6|12115.5|12113.5|3603
1638458400000|2021-12-02 15:20:00|12117|12115|12118.6|12116.6|12120.1|12118.1|12116.2|12114.2|3513
1638458700000|2021-12-02 15:25:00|12118.2|12116.2|12113.9|12111.9|12119.4|12117.4|12113.1|12111.1|3085
1638459000000|2021-12-02 15:30:00|12113.1|12111.1|12117.8|12115.8|12117.8|12115.8|12112.3|12110.3|2367
1638459300000|2021-12-02 15:35:00|12118.6|12116.6|12117.8|12115.8|12119.4|12117.4|12114.7|12112.7|5078
1638459600000|2021-12-02 15:40:00|12117|12115|12119.4|12117.4|12120.1|12118.1|12116.2|12114.2|1978
1638459900000|2021-12-02 15:45:00|12118.6|12116.6|12116.2|12114.2|12120.1|12118.1|12113.9|12111.9|3426
1638460200000|2021-12-02 15:50:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12113.9|12111.9|2910
1638460500000|2021-12-02 15:55:00|12115.5|12113.5|12112.3|12110.3|12115.5|12113.5|12111.5|12109.5|2689
1638460800000|2021-12-02 16:00:00|12113.1|12111.1|12110.8|12108.8|12113.9|12111.9|12110|12108|3863
1638461100000|2021-12-02 16:05:00|12110|12108|12110|12108|12110.8|12108.8|12107.6|12105.6|5843
1638461400000|2021-12-02 16:10:00|12109.2|12107.2|12111.5|12109.5|12112.3|12110.3|12109.2|12107.2|2077
1638461700000|2021-12-02 16:15:00|12110.8|12108.8|12110|12108|12112.3|12110.3|12109.2|12107.2|2593
1638462000000|2021-12-02 16:20:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12107.6|12105.6|4734
1638462300000|2021-12-02 16:25:00|12109.2|12107.2|12108.4|12106.4|12111.5|12109.5|12108.4|12106.4|3378
1638462600000|2021-12-02 16:30:00|12109.2|12107.2|12114.7|12112.7|12117|12115|12109.2|12107.2|5798
1638462900000|2021-12-02 16:35:00|12115.5|12113.5|12112.3|12110.3|12115.5|12113.5|12111.5|12109.5|2804
1638463200000|2021-12-02 16:40:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|4037
1638463500000|2021-12-02 16:45:00|12110|12108|12106.9|12104.9|12110|12108|12105.3|12103.3|8674
1638463800000|2021-12-02 16:50:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|5662
1638464100000|2021-12-02 16:55:00|12107.6|12105.6|12103.7|12101.7|12108.4|12106.4|12103|12101|4891
1638464400000|2021-12-02 17:00:00|12103|12101|12099|12097|12103.7|12101.7|12098.3|12096.3|8098
1638464700000|2021-12-02 17:05:00|12099.8|12097.8|12102.2|12100.2|12103.7|12101.7|12099|12097|4129
1638465000000|2021-12-02 17:10:00|12101.4|12099.4|12099|12097|12101.8|12099.8|12098.3|12096.3|3972
1638465300000|2021-12-02 17:15:00|12098.7|12096.7|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|3016
1638465600000|2021-12-02 17:20:00|12099|12097|12099.8|12097.8|12101.4|12099.4|12099|12097|1817
1638465900000|2021-12-02 17:25:00|12099|12097|12095.9|12093.9|12099.8|12097.8|12095.9|12093.9|5783
1638466200000|2021-12-02 17:30:00|12095.1|12093.1|12099|12097|12099|12097|12095.1|12093.1|3962
1638466500000|2021-12-02 17:35:00|12100.6|12098.6|12098.3|12096.3|12102.2|12100.2|12097.5|12095.5|4610
1638466800000|2021-12-02 17:40:00|12097.5|12095.5|12097.5|12095.5|12099|12097|12096.7|12094.7|1784
1638467100000|2021-12-02 17:45:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|3169
1638467400000|2021-12-02 17:50:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|2316
1638467700000|2021-12-02 17:55:00|12101.4|12099.4|12100.6|12098.6|12103|12101|12100.6|12098.6|4125
1638468000000|2021-12-02 18:00:00|12101.4|12099.4|12101.4|12099.4|12103|12101|12099.8|12097.8|2924
1638468300000|2021-12-02 18:05:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12100.6|12098.6|3020
1638468600000|2021-12-02 18:10:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|2902
1638468900000|2021-12-02 18:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1477
1638469200000|2021-12-02 18:20:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12100.6|12098.6|1393
1638469500000|2021-12-02 18:25:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|1706
1638469800000|2021-12-02 18:30:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12100.6|12098.6|3421
1638470100000|2021-12-02 18:35:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1185
1638470400000|2021-12-02 18:40:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|804
1638470700000|2021-12-02 18:45:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1788
1638471000000|2021-12-02 18:50:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|1284
1638471300000|2021-12-02 18:55:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|2029
1638471600000|2021-12-02 19:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|979
1638471900000|2021-12-02 19:05:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|948
1638472200000|2021-12-02 19:10:00|12099.8|12097.8|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|1972
1638472500000|2021-12-02 19:15:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1582
1638472800000|2021-12-02 19:20:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|2053
1638473100000|2021-12-02 19:25:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|1818
1638473400000|2021-12-02 19:30:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1120
1638473700000|2021-12-02 19:35:00|12101.8|12099.8|12103|12101|12103|12101|12101.4|12099.4|1667
1638474000000|2021-12-02 19:40:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|1431
1638474300000|2021-12-02 19:45:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|1194
1638474600000|2021-12-02 19:50:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12101.4|12099.4|5622
1638474900000|2021-12-02 19:55:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12102.2|12100.2|5220
1638475200000|2021-12-02 20:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|4006
1638475500000|2021-12-02 20:05:00|12106.9|12104.9|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|3199
1638475800000|2021-12-02 20:10:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|2053
1638476100000|2021-12-02 20:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12103.7|12101.7|844
1638476400000|2021-12-02 20:20:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|1250
1638476700000|2021-12-02 20:25:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1743
1638477000000|2021-12-02 20:30:00|12105.3|12103.3|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1209
1638477300000|2021-12-02 20:35:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|962
1638477600000|2021-12-02 20:40:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2406
1638477900000|2021-12-02 20:45:00|12104.5|12102.5|12108.4|12106.4|12108.4|12106.4|12104.5|12102.5|708
1638478200000|2021-12-02 20:50:00|12109.2|12107.2|12110.8|12108.8|12111.5|12109.5|12108.4|12106.4|3607
1638478500000|2021-12-02 20:55:00|12111.2|12109.2|12106.1|12104.1|12111.5|12109.5|12106.1|12104.1|4705
1638478800000|2021-12-02 21:00:00|12106.5|12104.5|12109.2|12107.2|12109.2|12107.2|12105.3|12103.3|3152
1638479100000|2021-12-02 21:05:00|12110|12108|12107.6|12105.6|12110|12108|12107.6|12105.6|1353
1638479400000|2021-12-02 21:10:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|723
1638479700000|2021-12-02 21:15:00|12106.9|12104.9|12104.5|12102.5|12107.6|12105.6|12104.5|12102.5|1160
1638480000000|2021-12-02 21:20:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|1306
1638480300000|2021-12-02 21:25:00|12105.3|12103.3|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|830
1638480600000|2021-12-02 21:30:00|12106.5|12104.5|12106.9|12104.9|12106.9|12104.9|12104.9|12102.9|1524
1638480900000|2021-12-02 21:35:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|1274
1638481200000|2021-12-02 21:40:00|12107.3|12105.3|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|1368
1638481500000|2021-12-02 21:45:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|1050
1638481800000|2021-12-02 21:50:00|12106.9|12104.9|12105.3|12103.3|12107.6|12105.6|12104.5|12102.5|996
1638482100000|2021-12-02 21:55:00|12106.1|12104.1|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|748
1638486000000|2021-12-02 23:00:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|1005
1638486300000|2021-12-02 23:05:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|164
1638486600000|2021-12-02 23:10:00|12108|12106|12110|12108|12110|12108|12107.6|12105.6|307
1638486900000|2021-12-02 23:15:00|12110.8|12108.8|12116.2|12114.2|12117|12115|12110.8|12108.8|2129
1638487200000|2021-12-02 23:20:00|12117|12115|12117|12115|12117|12115|12113.9|12111.9|1801
1638487500000|2021-12-02 23:25:00|12116.2|12114.2|12117|12115|12117|12115|12115.5|12113.5|404
1638487800000|2021-12-02 23:30:00|12116.6|12114.6|12117|12115|12117.8|12115.8|12116.2|12114.2|483
1638488100000|2021-12-02 23:35:00|12116.2|12114.2|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|276
1638488400000|2021-12-02 23:40:00|12116.2|12114.2|12116.2|12114.2|12117.4|12115.4|12115.5|12113.5|574
1638488700000|2021-12-02 23:45:00|12115.5|12113.5|12114.7|12112.7|12116.2|12114.2|12114.7|12112.7|232
1638489000000|2021-12-02 23:50:00|12115.1|12113.1|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|653
1638489300000|2021-12-02 23:55:00|12115.5|12113.5|12113.9|12111.9|12115.8|12113.8|12113.9|12111.9|393
1638489600000|2021-12-03 00:00:00|12114.3|12112.3|12113.9|12111.9|12116.2|12114.2|12113.1|12111.1|722
1638489900000|2021-12-03 00:05:00|12114.3|12112.3|12113.9|12111.9|12115.1|12113.1|12113.1|12111.1|542
1638490200000|2021-12-03 00:10:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.3|12112.3|141
1638490500000|2021-12-03 00:15:00|12114.7|12112.7|12114.7|12112.7|12115.5|12113.5|12114.3|12112.3|208
1638490800000|2021-12-03 00:20:00|12115.1|12113.1|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|361
1638491100000|2021-12-03 00:25:00|12115.8|12113.8|12114.7|12112.7|12115.8|12113.8|12114.7|12112.7|377
1638491400000|2021-12-03 00:30:00|12115.5|12113.5|12113.9|12111.9|12115.5|12113.5|12113.1|12111.1|659
1638491700000|2021-12-03 00:35:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|347
1638492000000|2021-12-03 00:40:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|183
1638492300000|2021-12-03 00:45:00|12115.8|12113.8|12115.1|12113.1|12115.8|12113.8|12114.7|12112.7|40
1638492600000|2021-12-03 00:50:00|12114.7|12112.7|12114.3|12112.3|12115.5|12113.5|12113.9|12111.9|182
1638492900000|2021-12-03 00:55:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.9|12111.9|217
1638493200000|2021-12-03 01:00:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12113.9|12111.9|448
1638493500000|2021-12-03 01:05:00|12115.8|12113.8|12117.8|12115.8|12117.8|12115.8|12114.7|12112.7|715
1638493800000|2021-12-03 01:10:00|12118.6|12116.6|12117.8|12115.8|12118.6|12116.6|12117|12115|218
1638494100000|2021-12-03 01:15:00|12117|12115|12117|12115|12117|12115|12116.2|12114.2|616
1638494400000|2021-12-03 01:20:00|12116.6|12114.6|12116.2|12114.2|12117|12115|12116.2|12114.2|339
1638494700000|2021-12-03 01:25:00|12117|12115|12117|12115|12117|12115|12117|12115|95
1638495000000|2021-12-03 01:30:00|12117.4|12115.4|12119.4|12117.4|12120.9|12118.9|12117|12115|1761
1638495300000|2021-12-03 01:35:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|976
1638495600000|2021-12-03 01:40:00|12121.3|12119.3|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|384
1638495900000|2021-12-03 01:45:00|12120.1|12118.1|12124|12122|12125.2|12123.2|12120.1|12118.1|2778
1638496200000|2021-12-03 01:50:00|12123.3|12121.3|12120.1|12118.1|12124|12122|12120.1|12118.1|709
1638496500000|2021-12-03 01:55:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12117|12115|477
1638496800000|2021-12-03 02:00:00|12118.2|12116.2|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|390
1638497100000|2021-12-03 02:05:00|12117.8|12115.8|12117|12115|12117.8|12115.8|12116.2|12114.2|1221
1638497400000|2021-12-03 02:10:00|12116.2|12114.2|12117|12115|12117|12115|12116.2|12114.2|158
1638497700000|2021-12-03 02:15:00|12116.2|12114.2|12115.8|12113.8|12117|12115|12115.5|12113.5|237
1638498000000|2021-12-03 02:20:00|12115.5|12113.5|12117.8|12115.8|12118.6|12116.6|12115.5|12113.5|368
1638498300000|2021-12-03 02:25:00|12117|12115|12117|12115|12118.6|12116.6|12117|12115|498
1638498600000|2021-12-03 02:30:00|12117.8|12115.8|12117|12115|12117.8|12115.8|12116.2|12114.2|270
1638498900000|2021-12-03 02:35:00|12117.8|12115.8|12116.2|12114.2|12117.8|12115.8|12115.5|12113.5|165
1638499200000|2021-12-03 02:40:00|12115.5|12113.5|12116.2|12114.2|12116.2|12114.2|12115.5|12113.5|217
1638499500000|2021-12-03 02:45:00|12115.5|12113.5|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|477
1638499800000|2021-12-03 02:50:00|12115.5|12113.5|12117|12115|12117|12115|12115.5|12113.5|268
1638500100000|2021-12-03 02:55:00|12117.4|12115.4|12117|12115|12117.8|12115.8|12117|12115|197
1638500400000|2021-12-03 03:00:00|12117.8|12115.8|12119.4|12117.4|12119.4|12117.4|12117.8|12115.8|278
1638500700000|2021-12-03 03:05:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|135
1638501000000|2021-12-03 03:10:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|285
1638501300000|2021-12-03 03:15:00|12119|12117|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|187
1638501600000|2021-12-03 03:20:00|12117.8|12115.8|12118.6|12116.6|12118.6|12116.6|12117.8|12115.8|234
1638501900000|2021-12-03 03:25:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12118.6|12116.6|543
1638502200000|2021-12-03 03:30:00|12119.4|12117.4|12118.6|12116.6|12119.4|12117.4|12117.8|12115.8|320
1638502500000|2021-12-03 03:35:00|12117.8|12115.8|12115.8|12113.8|12117.8|12115.8|12115.5|12113.5|388
1638502800000|2021-12-03 03:40:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|419
1638503100000|2021-12-03 03:45:00|12114.7|12112.7|12113.5|12111.5|12114.7|12112.7|12113.1|12111.1|793
1638503400000|2021-12-03 03:50:00|12113.9|12111.9|12111.9|12109.9|12113.9|12111.9|12111.9|12109.9|615
1638503700000|2021-12-03 03:55:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|734
1638504000000|2021-12-03 04:00:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|420
1638504300000|2021-12-03 04:05:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|247
1638504600000|2021-12-03 04:10:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|72
1638504900000|2021-12-03 04:15:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|339
1638505200000|2021-12-03 04:20:00|12110|12108|12110|12108|12110|12108|12110|12108|340
1638505500000|2021-12-03 04:25:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110|12108|714
1638505800000|2021-12-03 04:30:00|12111.2|12109.2|12110.4|12108.4|12111.5|12109.5|12110|12108|409
1638506100000|2021-12-03 04:35:00|12110.8|12108.8|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|601
1638506400000|2021-12-03 04:40:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|438
1638506700000|2021-12-03 04:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|498
1638507000000|2021-12-03 04:50:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|279
1638507300000|2021-12-03 04:55:00|12108.8|12106.8|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|245
1638507600000|2021-12-03 05:00:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|51
1638507900000|2021-12-03 05:05:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|307
1638508200000|2021-12-03 05:10:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|194
1638508500000|2021-12-03 05:15:00|12107.6|12105.6|12108|12106|12108|12106|12107.6|12105.6|210
1638508800000|2021-12-03 05:20:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|175
1638509100000|2021-12-03 05:25:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|124
1638509400000|2021-12-03 05:30:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|132
1638509700000|2021-12-03 05:35:00|12110.8|12108.8|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|158
1638510000000|2021-12-03 05:40:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12108.4|12106.4|387
1638510300000|2021-12-03 05:45:00|12107.6|12105.6|12109.6|12107.6|12110|12108|12107.6|12105.6|338
1638510600000|2021-12-03 05:50:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|39
1638510900000|2021-12-03 05:55:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|679
1638511200000|2021-12-03 06:00:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|332
1638511500000|2021-12-03 06:05:00|12109.2|12107.2|12110|12108|12110|12108|12107.6|12105.6|561
1638511800000|2021-12-03 06:10:00|12109.6|12107.6|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|417
1638512100000|2021-12-03 06:15:00|12110.4|12108.4|12110|12108|12110.8|12108.8|12109.2|12107.2|403
1638512400000|2021-12-03 06:20:00|12109.6|12107.6|12108.4|12106.4|12109.6|12107.6|12108.4|12106.4|317
1638512700000|2021-12-03 06:25:00|12107.6|12105.6|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|248
1638513000000|2021-12-03 06:30:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|245
1638513300000|2021-12-03 06:35:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|520
1638513600000|2021-12-03 06:40:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|282
1638513900000|2021-12-03 06:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|355
1638514200000|2021-12-03 06:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|1345
1638514500000|2021-12-03 06:55:00|12105.7|12103.7|12103.7|12101.7|12105.7|12103.7|12103|12101|588
1638514800000|2021-12-03 07:00:00|12103.3|12101.3|12106.1|12104.1|12106.1|12104.1|12103|12101|783
1638515100000|2021-12-03 07:05:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|578
1638515400000|2021-12-03 07:10:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|270
1638515700000|2021-12-03 07:15:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103|12101|460
1638516000000|2021-12-03 07:20:00|12104.9|12102.9|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|747
1638516300000|2021-12-03 07:25:00|12105.3|12103.3|12103.7|12101.7|12106.1|12104.1|12103.7|12101.7|409
1638516600000|2021-12-03 07:30:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12102.2|12100.2|1094
1638516900000|2021-12-03 07:35:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|503
1638517200000|2021-12-03 07:40:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12103|12101|533
1638517500000|2021-12-03 07:45:00|12103.3|12101.3|12105.3|12103.3|12105.3|12103.3|12103|12101|304
1638517800000|2021-12-03 07:50:00|12104.5|12102.5|12103|12101|12105.3|12103.3|12103|12101|145
1638518100000|2021-12-03 07:55:00|12102.6|12100.6|12105.3|12103.3|12106.1|12104.1|12102.2|12100.2|422
1638518400000|2021-12-03 08:00:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12102.2|12100.2|714
1638518700000|2021-12-03 08:05:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12102.2|12100.2|940
1638519000000|2021-12-03 08:10:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|422
1638519300000|2021-12-03 08:15:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|3630
1638519600000|2021-12-03 08:20:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1145
1638519900000|2021-12-03 08:25:00|12101|12099|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|304
1638520200000|2021-12-03 08:30:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|555
1638520500000|2021-12-03 08:35:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|813
1638520800000|2021-12-03 08:40:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|623
1638521100000|2021-12-03 08:45:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|121
1638521400000|2021-12-03 08:50:00|12103|12101|12105.3|12103.3|12105.3|12103.3|12103|12101|1854
1638521700000|2021-12-03 08:55:00|12106.1|12104.1|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|1898
1638522000000|2021-12-03 09:00:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|439
1638522300000|2021-12-03 09:05:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|825
1638522600000|2021-12-03 09:10:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1016
1638522900000|2021-12-03 09:15:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|198
1638523200000|2021-12-03 09:20:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|521
1638523500000|2021-12-03 09:25:00|12104.9|12102.9|12104.5|12102.5|12104.9|12102.9|12104.5|12102.5|380
1638523800000|2021-12-03 09:30:00|12104.1|12102.1|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|472
1638524100000|2021-12-03 09:35:00|12104.9|12102.9|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|1134
1638524400000|2021-12-03 09:40:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.7|12103.7|273
1638524700000|2021-12-03 09:45:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|437
1638525000000|2021-12-03 09:50:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|977
1638525300000|2021-12-03 09:55:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|305
1638525600000|2021-12-03 10:00:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|278
1638525900000|2021-12-03 10:05:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12107.6|12105.6|288
1638526200000|2021-12-03 10:10:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|604
1638526500000|2021-12-03 10:15:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|627
1638526800000|2021-12-03 10:20:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|1192
1638527100000|2021-12-03 10:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|410
1638527400000|2021-12-03 10:30:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|410
1638527700000|2021-12-03 10:35:00|12110|12108|12109.2|12107.2|12110|12108|12108.4|12106.4|933
1638528000000|2021-12-03 10:40:00|12108.4|12106.4|12107.6|12105.6|12108.8|12106.8|12106.9|12104.9|527
1638528300000|2021-12-03 10:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|136
1638528600000|2021-12-03 10:50:00|||||||||264
1638528900000|2021-12-03 10:55:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|1502
1638529200000|2021-12-03 11:00:00|12109.2|12107.2|12112.3|12110.3|12113.9|12111.9|12109.2|12107.2|3007
1638529500000|2021-12-03 11:05:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|1516
1638529800000|2021-12-03 11:10:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12112.3|12110.3|991
1638530100000|2021-12-03 11:15:00|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|1108
1638530400000|2021-12-03 11:20:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|894
1638530700000|2021-12-03 11:25:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.9|12111.9|844
1638531000000|2021-12-03 11:30:00|12114.7|12112.7|12116.2|12114.2|12116.2|12114.2|12114.7|12112.7|358
1638531300000|2021-12-03 11:35:00|12115.5|12113.5|12111.5|12109.5|12115.5|12113.5|12111.5|12109.5|1448
1638531600000|2021-12-03 11:40:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|654
1638531900000|2021-12-03 11:45:00|12112.7|12110.7|12110.8|12108.8|12113.1|12111.1|12110.4|12108.4|470
1638532200000|2021-12-03 11:50:00|12111.5|12109.5|12109.2|12107.2|12111.5|12109.5|12109.2|12107.2|435
1638532500000|2021-12-03 11:55:00|12110|12108|12109.2|12107.2|12110|12108|12108.4|12106.4|1055
1638532800000|2021-12-03 12:00:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12110|12108|781
1638533100000|2021-12-03 12:05:00|12110.8|12108.8|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|1291
1638533400000|2021-12-03 12:10:00|12111.5|12109.5|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|1059
1638533700000|2021-12-03 12:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|1280
1638534000000|2021-12-03 12:20:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1091
1638534300000|2021-12-03 12:25:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12110.8|12108.8|615
1638534600000|2021-12-03 12:30:00|12111.9|12109.9|12111.5|12109.5|12112.3|12110.3|12111.2|12109.2|285
1638534900000|2021-12-03 12:35:00|12111.9|12109.9|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|505
1638535200000|2021-12-03 12:40:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110|12108|802
1638535500000|2021-12-03 12:45:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|441
1638535800000|2021-12-03 12:50:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1728
1638536100000|2021-12-03 12:55:00|12111.5|12109.5|12111.5|12109.5|12112.3|12110.3|12110.8|12108.8|1534
1638536400000|2021-12-03 13:00:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|1564
1638536700000|2021-12-03 13:05:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|2504
1638537000000|2021-12-03 13:10:00|12108.4|12106.4|12112.3|12110.3|12114.7|12112.7|12107.6|12105.6|2898
1638537300000|2021-12-03 13:15:00|12111.9|12109.9|12111.5|12109.5|12113.9|12111.9|12110.8|12108.8|1812
1638537600000|2021-12-03 13:20:00|12112.3|12110.3|12112.3|12110.3|12114.7|12112.7|12110.8|12108.8|3429
1638537900000|2021-12-03 13:25:00|12111.5|12109.5|12111.5|12109.5|12115.5|12113.5|12110.8|12108.8|2744
1638538200000|2021-12-03 13:30:00|12111.2|12109.2|12116.2|12114.2|12135.8|12133.8|12111.2|12109.2|15607
1638538500000|2021-12-03 13:35:00|12115.5|12113.5|12120.9|12118.9|12124.8|12122.8|12113.9|12111.9|9221
1638538800000|2021-12-03 13:40:00|12120.1|12118.1|12117.8|12115.8|12120.9|12118.9|12116.2|12114.2|4378
1638539100000|2021-12-03 13:45:00|12117|12115|12110|12108|12117|12115|12106.9|12104.9|8083
1638539400000|2021-12-03 13:50:00|12110.8|12108.8|12108.4|12106.4|12110.8|12108.8|12102.2|12100.2|7157
1638539700000|2021-12-03 13:55:00|12109.2|12107.2|12107.6|12105.6|12113.9|12111.9|12105.3|12103.3|5328
1638540000000|2021-12-03 14:00:00|12106.9|12104.9|12101.4|12099.4|12106.9|12104.9|12099.8|12097.8|8625
1638540300000|2021-12-03 14:05:00|12102.2|12100.2|12099.8|12097.8|12105.3|12103.3|12099.8|12097.8|5370
1638540600000|2021-12-03 14:10:00|12098.3|12096.3|12102.2|12100.2|12102.2|12100.2|12095.1|12093.1|9467
1638540900000|2021-12-03 14:15:00|12103|12101|12099.8|12097.8|12103.7|12101.7|12097.5|12095.5|5710
1638541200000|2021-12-03 14:20:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12097.5|12095.5|4624
1638541500000|2021-12-03 14:25:00|12099|12097|12097.5|12095.5|12099.8|12097.8|12095.1|12093.1|6010
1638541800000|2021-12-03 14:30:00|12097.1|12095.1|12096.7|12094.7|12103|12101|12095.9|12093.9|4606
1638542100000|2021-12-03 14:35:00|12097.1|12095.1|12095.9|12093.9|12097.5|12095.5|12092.8|12090.8|5594
1638542400000|2021-12-03 14:40:00|12095.1|12093.1|12099|12097|12099|12097|12095.1|12093.1|4805
1638542700000|2021-12-03 14:45:00|12098.3|12096.3|12102.2|12100.2|12102.2|12100.2|12097.5|12095.5|5848
1638543000000|2021-12-03 14:50:00|12102.6|12100.6|12104.5|12102.5|12105.3|12103.3|12101.4|12099.4|5883
1638543300000|2021-12-03 14:55:00|12103.7|12101.7|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|3350
1638543600000|2021-12-03 15:00:00|12096.7|12094.7|12096.7|12094.7|12101.4|12099.4|12094.4|12092.4|7993
1638543900000|2021-12-03 15:05:00|12095.9|12093.9|12103.7|12101.7|12104.5|12102.5|12095.9|12093.9|5378
1638544200000|2021-12-03 15:10:00|12104.5|12102.5|12104.5|12102.5|12108.4|12106.4|12103.7|12101.7|5515
1638544500000|2021-12-03 15:15:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12100.6|12098.6|3196
1638544800000|2021-12-03 15:20:00|12105.3|12103.3|12107.6|12105.6|12108|12106|12104.5|12102.5|4545
1638545100000|2021-12-03 15:25:00|12108.4|12106.4|12104.9|12102.9|12110|12108|12104.5|12102.5|2956
1638545400000|2021-12-03 15:30:00|12105.3|12103.3|12110.8|12108.8|12111.5|12109.5|12104.5|12102.5|3660
1638545700000|2021-12-03 15:35:00|12111.5|12109.5|12113.9|12111.9|12116.2|12114.2|12110.4|12108.4|6242
1638546000000|2021-12-03 15:40:00|12114.7|12112.7|12113.1|12111.1|12115.5|12113.5|12112.3|12110.3|3480
1638546300000|2021-12-03 15:45:00|12113.9|12111.9|12115.5|12113.5|12117|12115|12111.5|12109.5|2952
1638546600000|2021-12-03 15:50:00|12114.7|12112.7|12120.9|12118.9|12122.5|12120.5|12114.7|12112.7|6254
1638546900000|2021-12-03 15:55:00|12120.1|12118.1|12118.6|12116.6|12120.9|12118.9|12117|12115|5063
1638547200000|2021-12-03 16:00:00|12117.8|12115.8|12116.2|12114.2|12119.4|12117.4|12116.2|12114.2|3891
1638547500000|2021-12-03 16:05:00|12117|12115|12127.2|12125.2|12128.7|12126.7|12117|12115|6172
1638547800000|2021-12-03 16:10:00|12126.4|12124.4|12124.8|12122.8|12128|12126|12121.7|12119.7|6978
1638548100000|2021-12-03 16:15:00|12125.6|12123.6|12130.3|12128.3|12130.3|12128.3|12124.8|12122.8|5320
1638548400000|2021-12-03 16:20:00|12131.1|12129.1|12128.7|12126.7|12133.4|12131.4|12124|12122|6748
1638548700000|2021-12-03 16:25:00|12129.5|12127.5|12129.5|12127.5|12131.9|12129.9|12127.2|12125.2|5395
1638549000000|2021-12-03 16:30:00|12128.7|12126.7|12126.4|12124.4|12129.5|12127.5|12126.4|12124.4|2371
1638549300000|2021-12-03 16:35:00|12125.6|12123.6|12126.4|12124.4|12128|12126|12124.8|12122.8|4688
1638549600000|2021-12-03 16:40:00|12127.2|12125.2|12131.9|12129.9|12134.2|12132.2|12125.6|12123.6|5578
1638549900000|2021-12-03 16:45:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12131.1|12129.1|3863
1638550200000|2021-12-03 16:50:00|12134.2|12132.2|12138.9|12136.9|12139.7|12137.7|12133.4|12131.4|4485
1638550500000|2021-12-03 16:55:00|12139.7|12137.7|12142.8|12140.8|12142.8|12140.8|12139.7|12137.7|5947
1638550800000|2021-12-03 17:00:00|12142|12140|12140.5|12138.5|12144.4|12142.4|12140.5|12138.5|4553
1638551100000|2021-12-03 17:05:00|12141.2|12139.2|12138.1|12136.1|12141.2|12139.2|12135|12133|4295
1638551400000|2021-12-03 17:10:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|3198
1638551700000|2021-12-03 17:15:00|12138.1|12136.1|12136.5|12134.5|12139.7|12137.7|12136.5|12134.5|2898
1638552000000|2021-12-03 17:20:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12134.2|12132.2|3052
1638552300000|2021-12-03 17:25:00|12134.2|12132.2|12133.8|12131.8|12136.5|12134.5|12133.4|12131.4|2312
1638552600000|2021-12-03 17:30:00|12134.2|12132.2|12137.3|12135.3|12138.1|12136.1|12133.4|12131.4|1881
1638552900000|2021-12-03 17:35:00|12138.1|12136.1|12137.3|12135.3|12138.9|12136.9|12135.8|12133.8|5526
1638553200000|2021-12-03 17:40:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12135|12133|1892
1638553500000|2021-12-03 17:45:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12135.8|12133.8|2064
1638553800000|2021-12-03 17:50:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|1775
1638554100000|2021-12-03 17:55:00|12138.9|12136.9|12142|12140|12142.8|12140.8|12138.9|12136.9|3112
1638554400000|2021-12-03 18:00:00|12142.8|12140.8|12145.1|12143.1|12145.9|12143.9|12142.8|12140.8|3684
1638554700000|2021-12-03 18:05:00|12144.4|12142.4|12142.8|12140.8|12145.1|12143.1|12140.5|12138.5|2492
1638555000000|2021-12-03 18:10:00|12142|12140|12145.1|12143.1|12145.1|12143.1|12139.7|12137.7|3473
1638555300000|2021-12-03 18:15:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|1198
1638555600000|2021-12-03 18:20:00|12144.4|12142.4|12147.5|12145.5|12147.5|12145.5|12144.4|12142.4|2439
1638555900000|2021-12-03 18:25:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|4168
1638556200000|2021-12-03 18:30:00|12147.9|12145.9|12149.8|12147.8|12149.8|12147.8|12147.5|12145.5|3047
1638556500000|2021-12-03 18:35:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|2650
1638556800000|2021-12-03 18:40:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|3232
1638557100000|2021-12-03 18:45:00|12147.9|12145.9|12148.3|12146.3|12148.3|12146.3|12145.9|12143.9|3398
1638557400000|2021-12-03 18:50:00|12147.5|12145.5|12145.9|12143.9|12148.3|12146.3|12143.6|12141.6|4244
1638557700000|2021-12-03 18:55:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|3449
1638558000000|2021-12-03 19:00:00|12145.9|12143.9|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|2364
1638558300000|2021-12-03 19:05:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12144.4|12142.4|1498
1638558600000|2021-12-03 19:10:00|12145.9|12143.9|12143.6|12141.6|12145.9|12143.9|12143.6|12141.6|2687
1638558900000|2021-12-03 19:15:00|12144.4|12142.4|12146.7|12144.7|12147.1|12145.1|12144.4|12142.4|1200
1638559200000|2021-12-03 19:20:00|12145.9|12143.9|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|2008
1638559500000|2021-12-03 19:25:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|2963
1638559800000|2021-12-03 19:30:00|12146.7|12144.7|12148.3|12146.3|12149|12147|12146.7|12144.7|3089
1638560100000|2021-12-03 19:35:00|12147.5|12145.5|12149|12147|12149.8|12147.8|12147.5|12145.5|2214
1638560400000|2021-12-03 19:40:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|2639
1638560700000|2021-12-03 19:45:00|12148.7|12146.7|12148.3|12146.3|12149|12147|12147.5|12145.5|1879
1638561000000|2021-12-03 19:50:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|2100
1638561300000|2021-12-03 19:55:00|12147.5|12145.5|12149.8|12147.8|12149.8|12147.8|12145.9|12143.9|6364
1638561600000|2021-12-03 20:00:00|12149|12147|12150.6|12148.6|12153|12151|12148.3|12146.3|8416
1638561900000|2021-12-03 20:05:00|12149.8|12147.8|12152.2|12150.2|12152.2|12150.2|12149|12147|3132
1638562200000|2021-12-03 20:10:00|12151.4|12149.4|12149.8|12147.8|12151.4|12149.4|12149|12147|2249
1638562500000|2021-12-03 20:15:00|12150.6|12148.6|12147.9|12145.9|12150.6|12148.6|12147.5|12145.5|1761
1638562800000|2021-12-03 20:20:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|2601
1638563100000|2021-12-03 20:25:00|12147.5|12145.5|12149|12147|12149|12147|12147.5|12145.5|2918
1638563400000|2021-12-03 20:30:00|12148.3|12146.3|12145.1|12143.1|12148.3|12146.3|12145.1|12143.1|1912
1638563700000|2021-12-03 20:35:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1981
1638564000000|2021-12-03 20:40:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2606
1638564300000|2021-12-03 20:45:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2582
1638564600000|2021-12-03 20:50:00|12144.4|12142.4|12139.7|12137.7|12144.4|12142.4|12138.9|12136.9|5058
1638564900000|2021-12-03 20:55:00|12138.9|12136.9|12138.5|12136.5|12139.7|12137.7|12137.3|12135.3|4406
1638565200000|2021-12-03 21:00:00|12138.1|12136.1|12143.6|12141.6|12144.4|12142.4|12138.1|12136.1|3009
1638565500000|2021-12-03 21:05:00|12142.8|12140.8|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|848
1638565800000|2021-12-03 21:10:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12144.8|12142.8|554
1638566100000|2021-12-03 21:15:00|12146.7|12144.7|12144.4|12142.4|12147.5|12145.5|12143.6|12141.6|1721
1638566400000|2021-12-03 21:20:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|701
1638566700000|2021-12-03 21:25:00|12145.5|12143.5|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|1075
1638567000000|2021-12-03 21:30:00|12145.1|12143.1|12142|12140|12145.1|12143.1|12142|12140|1052
1638567300000|2021-12-03 21:35:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12141.2|12139.2|1570
1638567600000|2021-12-03 21:40:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12142|12140|703
1638567900000|2021-12-03 21:45:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|241
1638568200000|2021-12-03 21:50:00|12142.4|12140.4|12143.6|12141.6|12143.6|12141.6|12142.4|12140.4|1079
1638568500000|2021-12-03 21:55:00|12143.2|12141.2|12143.6|12141.6|12144.4|12142.4|12142|12140|1028
1638745200000|2021-12-05 23:00:00|12135.8|12133.8|12128.7|12126.7|12135.8|12133.8|12127.2|12125.2|2549
1638745500000|2021-12-05 23:05:00|12129.5|12127.5|12127.2|12125.2|12129.5|12127.5|12124|12122|1142
1638745800000|2021-12-05 23:10:00|12128|12126|12130.3|12128.3|12130.3|12128.3|12128|12126|523
1638746100000|2021-12-05 23:15:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|420
1638746400000|2021-12-05 23:20:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|399
1638746700000|2021-12-05 23:25:00|12130.7|12128.7|12131.1|12129.1|12131.1|12129.1|12130.7|12128.7|115
1638747000000|2021-12-05 23:30:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|394
1638747300000|2021-12-05 23:35:00|12129.5|12127.5|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|446
1638747600000|2021-12-05 23:40:00|12131.1|12129.1|12129.5|12127.5|12131.1|12129.1|12128.7|12126.7|519
1638747900000|2021-12-05 23:45:00|12129.1|12127.1|12129.5|12127.5|12130.3|12128.3|12129.1|12127.1|372
1638748200000|2021-12-05 23:50:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|304
1638748500000|2021-12-05 23:55:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128|12126|1664
1638748800000|2021-12-06 00:00:00|12129.1|12127.1|12129.5|12127.5|12131.1|12129.1|12128.7|12126.7|509
1638749100000|2021-12-06 00:05:00|12129.1|12127.1|12128.7|12126.7|12129.1|12127.1|12128|12126|251
1638749400000|2021-12-06 00:10:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12128|12126|1369
1638749700000|2021-12-06 00:15:00|12130.3|12128.3|12131.9|12129.9|12132.6|12130.6|12130.3|12128.3|833
1638750000000|2021-12-06 00:20:00|12131.1|12129.1|12129.1|12127.1|12131.1|12129.1|12128|12126|321
1638750300000|2021-12-06 00:25:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|74
1638750600000|2021-12-06 00:30:00|12129.5|12127.5|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|866
1638750900000|2021-12-06 00:35:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|329
1638751200000|2021-12-06 00:40:00|12130.3|12128.3|12128|12126|12130.3|12128.3|12128|12126|336
1638751500000|2021-12-06 00:45:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|337
1638751800000|2021-12-06 00:50:00|12128.3|12126.3|12128|12126|12128.7|12126.7|12128|12126|109
1638752100000|2021-12-06 00:55:00|12127.6|12125.6|12126.4|12124.4|12128|12126|12126.4|12124.4|410
1638752400000|2021-12-06 01:00:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|504
1638752700000|2021-12-06 01:05:00|||||||||187
1638753000000|2021-12-06 01:10:00|||||||||65
1638753300000|2021-12-06 01:15:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12127.2|12125.2|503
1638753600000|2021-12-06 01:20:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|94
1638753900000|2021-12-06 01:25:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128|12126|358
1638754200000|2021-12-06 01:30:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|497
1638754500000|2021-12-06 01:35:00|12130.3|12128.3|12131.1|12129.1|12131.9|12129.9|12129.5|12127.5|657
1638754800000|2021-12-06 01:40:00|12130.3|12128.3|12129.9|12127.9|12131.1|12129.1|12129.5|12127.5|341
1638755100000|2021-12-06 01:45:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128|12126|280
1638755400000|2021-12-06 01:50:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|86
1638755700000|2021-12-06 01:55:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|252
1638756000000|2021-12-06 02:00:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12128|12126|97
1638756300000|2021-12-06 02:05:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|160
1638756600000|2021-12-06 02:10:00|12128|12126|12128|12126|12128.3|12126.3|12128|12126|240
1638756900000|2021-12-06 02:15:00|12128.7|12126.7|12129.1|12127.1|12129.1|12127.1|12128.7|12126.7|106
1638757200000|2021-12-06 02:20:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|171
1638757500000|2021-12-06 02:25:00|||||||||83
1638757800000|2021-12-06 02:30:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|155
1638758100000|2021-12-06 02:35:00|12128.7|12126.7|12128.7|12126.7|12129.1|12127.1|12128|12126|141
1638758400000|2021-12-06 02:40:00|12128|12126|12128.7|12126.7|12129.1|12127.1|12128|12126|184
1638758700000|2021-12-06 02:45:00|12128.3|12126.3|12128.7|12126.7|12128.7|12126.7|12128|12126|81
1638759000000|2021-12-06 02:50:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12128|12126|195
1638759300000|2021-12-06 02:55:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|262
1638759600000|2021-12-06 03:00:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|373
1638759900000|2021-12-06 03:05:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|51
1638760200000|2021-12-06 03:10:00|12128.3|12126.3|12128|12126|12128.3|12126.3|12128|12126|58
1638760500000|2021-12-06 03:15:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|198
1638760800000|2021-12-06 03:20:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12127.6|12125.6|87
1638761100000|2021-12-06 03:25:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|254
1638761400000|2021-12-06 03:30:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|245
1638761700000|2021-12-06 03:35:00|12129.9|12127.9|12129.5|12127.5|12129.9|12127.9|12129.5|12127.5|39
1638762000000|2021-12-06 03:40:00|||||||||171
1638762300000|2021-12-06 03:45:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|829
1638762600000|2021-12-06 03:50:00|12130.7|12128.7|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|352
1638762900000|2021-12-06 03:55:00|12130.7|12128.7|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|269
1638763200000|2021-12-06 04:00:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|109
1638763500000|2021-12-06 04:05:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|233
1638763800000|2021-12-06 04:10:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12130.3|12128.3|45
1638764100000|2021-12-06 04:15:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|256
1638764400000|2021-12-06 04:20:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|50
1638764700000|2021-12-06 04:25:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|62
1638765000000|2021-12-06 04:30:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|325
1638765300000|2021-12-06 04:35:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|128
1638765600000|2021-12-06 04:40:00|12129.5|12127.5|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|210
1638765900000|2021-12-06 04:45:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|82
1638766500000|2021-12-06 04:55:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|150
1638766800000|2021-12-06 05:00:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|566
1638767100000|2021-12-06 05:05:00|12128.7|12126.7|12124.8|12122.8|12128.7|12126.7|12124.8|12122.8|423
1638767400000|2021-12-06 05:10:00|||||||||84
1638767700000|2021-12-06 05:15:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|6526
1638768000000|2021-12-06 05:20:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|293
1638768300000|2021-12-06 05:25:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|217
1638768600000|2021-12-06 05:30:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|115
1638768900000|2021-12-06 05:35:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|192
1638769200000|2021-12-06 05:40:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|170
1638769500000|2021-12-06 05:45:00|12125.6|12123.6|12124.8|12122.8|12126|12124|12124.8|12122.8|114
1638769800000|2021-12-06 05:50:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|109
1638770100000|2021-12-06 05:55:00|12127.2|12125.2|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|478
1638770400000|2021-12-06 06:00:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|144
1638770700000|2021-12-06 06:05:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|132
1638771000000|2021-12-06 06:10:00|12124|12122|12123.3|12121.3|12124.4|12122.4|12123.3|12121.3|623
1638771300000|2021-12-06 06:15:00|12124|12122|12123.7|12121.7|12124|12122|12123.3|12121.3|220
1638771600000|2021-12-06 06:20:00|12124|12122|12124|12122|12124.8|12122.8|12123.3|12121.3|509
1638771900000|2021-12-06 06:25:00|||||||||99
1638772200000|2021-12-06 06:30:00|||||||||582
1638772500000|2021-12-06 06:35:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|607
1638772800000|2021-12-06 06:40:00|12124.4|12122.4|12124.8|12122.8|12124.8|12122.8|12124|12122|340
1638773100000|2021-12-06 06:45:00|12124|12122|12124|12122|12124|12122|12123.3|12121.3|164
1638773400000|2021-12-06 06:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|378
1638773700000|2021-12-06 06:55:00|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|262
1638774000000|2021-12-06 07:00:00|12124|12122|12125.6|12123.6|12125.6|12123.6|12124|12122|1040
1638774300000|2021-12-06 07:05:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|742
1638774600000|2021-12-06 07:10:00|12125.2|12123.2|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|291
1638774900000|2021-12-06 07:15:00|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|513
1638775200000|2021-12-06 07:20:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|504
1638775500000|2021-12-06 07:25:00|12128|12126|12130.3|12128.3|12130.3|12128.3|12127.2|12125.2|1096
1638775800000|2021-12-06 07:30:00|12129.5|12127.5|12130.3|12128.3|12131.9|12129.9|12129.5|12127.5|753
1638776100000|2021-12-06 07:35:00|12129.5|12127.5|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|1082
1638776400000|2021-12-06 07:40:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128|12126|647
1638776700000|2021-12-06 07:45:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|881
1638777000000|2021-12-06 07:50:00|12128|12126|12127.2|12125.2|12128|12126|12126.4|12124.4|955
1638777300000|2021-12-06 07:55:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|713
1638777600000|2021-12-06 08:00:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12125.6|12123.6|680
1638777900000|2021-12-06 08:05:00|12129.5|12127.5|12131.1|12129.1|12131.9|12129.9|12129.1|12127.1|906
1638778200000|2021-12-06 08:10:00|12131.9|12129.9|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|896
1638778500000|2021-12-06 08:15:00|12130.3|12128.3|12128|12126|12131.1|12129.1|12127.2|12125.2|2004
1638778800000|2021-12-06 08:20:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12125.6|12123.6|1822
1638779100000|2021-12-06 08:25:00|12126.4|12124.4|12128.7|12126.7|12130.3|12128.3|12126.4|12124.4|622
1638779400000|2021-12-06 08:30:00|12128|12126|12128|12126|12128.7|12126.7|12127.2|12125.2|449
1638779700000|2021-12-06 08:35:00|12127.6|12125.6|12126.4|12124.4|12128|12126|12125.6|12123.6|527
1638780000000|2021-12-06 08:40:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|348
1638780300000|2021-12-06 08:45:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|397
1638780600000|2021-12-06 08:50:00|12124.8|12122.8|12127.2|12125.2|12128.7|12126.7|12124.8|12122.8|972
1638780900000|2021-12-06 08:55:00|12126.4|12124.4|12129.5|12127.5|12129.5|12127.5|12126.4|12124.4|557
1638781200000|2021-12-06 09:00:00|12128.7|12126.7|12124.8|12122.8|12128.7|12126.7|12124|12122|1544
1638781500000|2021-12-06 09:05:00|12125.6|12123.6|12127.2|12125.2|12128|12126|12124.8|12122.8|571
1638781800000|2021-12-06 09:10:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12126.4|12124.4|1618
1638782100000|2021-12-06 09:15:00|12128|12126|12127.2|12125.2|12128|12126|12126.4|12124.4|560
1638782400000|2021-12-06 09:20:00|12126.8|12124.8|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|480
1638782700000|2021-12-06 09:25:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|1787
1638783000000|2021-12-06 09:30:00|12126.4|12124.4|12123.3|12121.3|12126.4|12124.4|12123.3|12121.3|1642
1638783300000|2021-12-06 09:35:00|12124|12122|12121.7|12119.7|12124.8|12122.8|12121.7|12119.7|1432
1638783600000|2021-12-06 09:40:00|12122.5|12120.5|12120.1|12118.1|12122.5|12120.5|12120.1|12118.1|1325
1638783900000|2021-12-06 09:45:00|12120.9|12118.9|12119.4|12117.4|12120.9|12118.9|12118.6|12116.6|1852
1638784200000|2021-12-06 09:50:00|12118.6|12116.6|12121.7|12119.7|12121.7|12119.7|12118.6|12116.6|565
1638784500000|2021-12-06 09:55:00|12122.5|12120.5|12122.5|12120.5|12124|12122|12121.7|12119.7|729
1638784800000|2021-12-06 10:00:00|12122.1|12120.1|12123.3|12121.3|12124|12122|12121.7|12119.7|1068
1638785100000|2021-12-06 10:05:00|12123.7|12121.7|12124|12122|12124.8|12122.8|12122.5|12120.5|846
1638785400000|2021-12-06 10:10:00|12124.8|12122.8|12121.7|12119.7|12124.8|12122.8|12121.7|12119.7|1017
1638785700000|2021-12-06 10:15:00|12120.9|12118.9|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|294
1638786000000|2021-12-06 10:20:00|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12122.1|12120.1|137
1638786300000|2021-12-06 10:25:00|12123.3|12121.3|12124.8|12122.8|12125.6|12123.6|12122.5|12120.5|1021
1638786600000|2021-12-06 10:30:00|12125.6|12123.6|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|943
1638786900000|2021-12-06 10:35:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124|12122|958
1638787200000|2021-12-06 10:40:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12124|12122|142
1638787500000|2021-12-06 10:45:00|12123.7|12121.7|12124.8|12122.8|12124.8|12122.8|12123.3|12121.3|127
1638787800000|2021-12-06 10:50:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12124.8|12122.8|322
1638788100000|2021-12-06 10:55:00|12126|12124|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|1155
1638788400000|2021-12-06 11:00:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|628
1638788700000|2021-12-06 11:05:00|12128|12126|12128|12126|12128.7|12126.7|12127.2|12125.2|1954
1638789000000|2021-12-06 11:10:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128|12126|536
1638789300000|2021-12-06 11:15:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|197
1638789600000|2021-12-06 11:20:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|89
1638789900000|2021-12-06 11:25:00|12128|12126|12126.4|12124.4|12129.5|12127.5|12126.4|12124.4|570
1638790200000|2021-12-06 11:30:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|754
1638790500000|2021-12-06 11:35:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12124|12122|1974
1638790800000|2021-12-06 11:40:00|12124.8|12122.8|12122.1|12120.1|12124.8|12122.8|12122.1|12120.1|1331
1638791100000|2021-12-06 11:45:00|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|953
1638791400000|2021-12-06 11:50:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1471
1638791700000|2021-12-06 11:55:00|12120.9|12118.9|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|1067
1638792000000|2021-12-06 12:00:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|326
1638792300000|2021-12-06 12:05:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|358
1638792600000|2021-12-06 12:10:00|12121.7|12119.7|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|360
1638792900000|2021-12-06 12:15:00|12120.1|12118.1|12119.4|12117.4|12120.1|12118.1|12118.6|12116.6|2593
1638793200000|2021-12-06 12:20:00|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|12119.4|12117.4|882
1638793500000|2021-12-06 12:25:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|787
1638793800000|2021-12-06 12:30:00|12119.4|12117.4|12119.4|12117.4|12120.1|12118.1|12118.6|12116.6|831
1638794100000|2021-12-06 12:35:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|1176
1638794400000|2021-12-06 12:40:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|905
1638794700000|2021-12-06 12:45:00|12122.9|12120.9|12123.3|12121.3|12124|12122|12122.5|12120.5|753
1638795000000|2021-12-06 12:50:00|12124|12122|12123.3|12121.3|12124|12122|12122.5|12120.5|301
1638795300000|2021-12-06 12:55:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|1588
1638795600000|2021-12-06 13:00:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|1201
1638795900000|2021-12-06 13:05:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|383
1638796200000|2021-12-06 13:10:00|12124|12122|12122.5|12120.5|12124|12122|12122.5|12120.5|986
1638796500000|2021-12-06 13:15:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|992
1638796800000|2021-12-06 13:20:00|12122.5|12120.5|12125.6|12123.6|12125.6|12123.6|12122.5|12120.5|2710
1638797100000|2021-12-06 13:25:00|12124.8|12122.8|12129.5|12127.5|12129.5|12127.5|12124.8|12122.8|2463
1638797400000|2021-12-06 13:30:00|12130.3|12128.3|12128|12126|12130.3|12128.3|12127.2|12125.2|2270
1638797700000|2021-12-06 13:35:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|2493
1638798000000|2021-12-06 13:40:00|12129.5|12127.5|12128|12126|12131.9|12129.9|12128|12126|1396
1638798300000|2021-12-06 13:45:00|12127.2|12125.2|12125.6|12123.6|12128|12126|12124.8|12122.8|2337
1638798600000|2021-12-06 13:50:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|1599
1638798900000|2021-12-06 13:55:00|12126.4|12124.4|12124|12122|12126.4|12124.4|12124|12122|839
1638799200000|2021-12-06 14:00:00|12124.8|12122.8|12127.2|12125.2|12130.3|12128.3|12124|12122|2371
1638799500000|2021-12-06 14:05:00|12126.4|12124.4|12128|12126|12128.7|12126.7|12126.4|12124.4|1341
1638799800000|2021-12-06 14:10:00|12128.7|12126.7|12127.2|12125.2|12129.5|12127.5|12127.2|12125.2|1469
1638800100000|2021-12-06 14:15:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|1649
1638800400000|2021-12-06 14:20:00|12128.3|12126.3|12128|12126|12128.7|12126.7|12128|12126|751
1638800700000|2021-12-06 14:25:00|12128.7|12126.7|12127.2|12125.2|12129.5|12127.5|12127.2|12125.2|1910
1638801000000|2021-12-06 14:30:00|12126.4|12124.4|12128.7|12126.7|12128.7|12126.7|12124.8|12122.8|3791
1638801300000|2021-12-06 14:35:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128|12126|4030
1638801600000|2021-12-06 14:40:00|12130.3|12128.3|12124.8|12122.8|12131.1|12129.1|12124|12122|4521
1638801900000|2021-12-06 14:45:00|12125.6|12123.6|12126.4|12124.4|12128|12126|12124.8|12122.8|2555
1638802200000|2021-12-06 14:50:00|12125.6|12123.6|12123.3|12121.3|12125.6|12123.6|12122.5|12120.5|3617
1638802500000|2021-12-06 14:55:00|12124|12122|12121.7|12119.7|12124.8|12122.8|12121.7|12119.7|3323
1638802800000|2021-12-06 15:00:00|12122.5|12120.5|12123.3|12121.3|12124.8|12122.8|12120.9|12118.9|3906
1638803100000|2021-12-06 15:05:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|2843
1638803400000|2021-12-06 15:10:00|12122.5|12120.5|12121.7|12119.7|12123.3|12121.3|12120.1|12118.1|2840
1638803700000|2021-12-06 15:15:00|12122.5|12120.5|12121.7|12119.7|12123.3|12121.3|12120.9|12118.9|2151
1638804000000|2021-12-06 15:20:00|12120.9|12118.9|12125.6|12123.6|12125.6|12123.6|12120.9|12118.9|2534
1638804300000|2021-12-06 15:25:00|12124|12122|12124|12122|12124|12122|12121.7|12119.7|1982
1638804600000|2021-12-06 15:30:00|12123.3|12121.3|12125.6|12123.6|12126.4|12124.4|12123.3|12121.3|1843
1638804900000|2021-12-06 15:35:00|12124.8|12122.8|12120.1|12118.1|12125.6|12123.6|12119.4|12117.4|1981
1638805200000|2021-12-06 15:40:00|12120.9|12118.9|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|4174
1638805500000|2021-12-06 15:45:00|12120.5|12118.5|12119.4|12117.4|12120.9|12118.9|12117.8|12115.8|3221
1638805800000|2021-12-06 15:50:00|12118.6|12116.6|12117|12115|12119.4|12117.4|12116.2|12114.2|3335
1638806100000|2021-12-06 15:55:00|12117.8|12115.8|12116.2|12114.2|12117.8|12115.8|12114.7|12112.7|4273
1638806400000|2021-12-06 16:00:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|2850
1638806700000|2021-12-06 16:05:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12115.5|12113.5|4148
1638807000000|2021-12-06 16:10:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|3935
1638807300000|2021-12-06 16:15:00|12117.8|12115.8|12117.8|12115.8|12118.6|12116.6|12117|12115|3843
1638807600000|2021-12-06 16:20:00|12118.6|12116.6|12117|12115|12118.6|12116.6|12117|12115|2412
1638807900000|2021-12-06 16:25:00|12116.2|12114.2|12117|12115|12117.8|12115.8|12116.2|12114.2|2593
1638808200000|2021-12-06 16:30:00|12116.2|12114.2|12117|12115|12117.8|12115.8|12116.2|12114.2|1734
1638808500000|2021-12-06 16:35:00|12117.4|12115.4|12117|12115|12117.8|12115.8|12117|12115|1496
1638808800000|2021-12-06 16:40:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117|12115|2907
1638809100000|2021-12-06 16:45:00|12118.6|12116.6|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|1831
1638809400000|2021-12-06 16:50:00|12120.5|12118.5|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|1969
1638809700000|2021-12-06 16:55:00|12120.9|12118.9|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|1643
1638810000000|2021-12-06 17:00:00|12119.4|12117.4|12118.6|12116.6|12120.1|12118.1|12117.8|12115.8|3123
1638810300000|2021-12-06 17:05:00|12118.2|12116.2|12117.8|12115.8|12119.4|12117.4|12117|12115|4254
1638810600000|2021-12-06 17:10:00|12117|12115|12117.8|12115.8|12117.8|12115.8|12117|12115|1674
1638810900000|2021-12-06 17:15:00|12117|12115|12117.8|12115.8|12118.6|12116.6|12117|12115|1168
1638811200000|2021-12-06 17:20:00|12118.6|12116.6|12116.2|12114.2|12118.6|12116.6|12116.2|12114.2|1388
1638811500000|2021-12-06 17:25:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12114.7|12112.7|3274
1638811800000|2021-12-06 17:30:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12115.5|12113.5|1648
1638812100000|2021-12-06 17:35:00|12114.7|12112.7|12117|12115|12117|12115|12114.7|12112.7|3328
1638812400000|2021-12-06 17:40:00|12116.2|12114.2|12114.7|12112.7|12116.2|12114.2|12113.9|12111.9|1999
1638812700000|2021-12-06 17:45:00|12115.5|12113.5|12113.9|12111.9|12115.5|12113.5|12113.1|12111.1|1255
1638813000000|2021-12-06 17:50:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|2758
1638813300000|2021-12-06 17:55:00|12112.3|12110.3|12113.1|12111.1|12115.5|12113.5|12112.3|12110.3|1599
1638813600000|2021-12-06 18:00:00|12112.3|12110.3|12110|12108|12113.1|12111.1|12110|12108|1448
1638813900000|2021-12-06 18:05:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12110|12108|2195
1638814200000|2021-12-06 18:10:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|2270
1638814500000|2021-12-06 18:15:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|3137
1638814800000|2021-12-06 18:20:00|12107.6|12105.6|12109.2|12107.2|12110|12108|12106.9|12104.9|3273
1638815100000|2021-12-06 18:25:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12107.6|12105.6|3097
1638815400000|2021-12-06 18:30:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|818
1638815700000|2021-12-06 18:35:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|1531
1638816000000|2021-12-06 18:40:00|12109.6|12107.6|12108.4|12106.4|12110|12108|12107.6|12105.6|2084
1638816300000|2021-12-06 18:45:00|12108|12106|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|1427
1638816600000|2021-12-06 18:50:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|1409
1638816900000|2021-12-06 18:55:00|12110|12108|12107.6|12105.6|12110|12108|12107.6|12105.6|1247
1638817200000|2021-12-06 19:00:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12106.1|12104.1|1416
1638817500000|2021-12-06 19:05:00|12108.4|12106.4|12110.8|12108.8|12110.8|12108.8|12108.4|12106.4|2641
1638817800000|2021-12-06 19:10:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1403
1638818100000|2021-12-06 19:15:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|744
1638818400000|2021-12-06 19:20:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12110|12108|700
1638818700000|2021-12-06 19:25:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|2363
1638819000000|2021-12-06 19:30:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|854
1638819300000|2021-12-06 19:35:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|784
1638819600000|2021-12-06 19:40:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12105.3|12103.3|2685
1638819900000|2021-12-06 19:45:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|2496
1638820200000|2021-12-06 19:50:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|2439
1638820500000|2021-12-06 19:55:00|12107.6|12105.6|12106.1|12104.1|12108.4|12106.4|12106.1|12104.1|2475
1638820800000|2021-12-06 20:00:00|12105.3|12103.3|12108.4|12106.4|12108.4|12106.4|12105.3|12103.3|3671
1638821100000|2021-12-06 20:05:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1228
1638821400000|2021-12-06 20:10:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|1175
1638821700000|2021-12-06 20:15:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|942
1638822000000|2021-12-06 20:20:00|12107.6|12105.6|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|940
1638822300000|2021-12-06 20:25:00|12110|12108|12110|12108|12110.8|12108.8|12109.2|12107.2|990
1638822600000|2021-12-06 20:30:00|12109.2|12107.2|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1436
1638822900000|2021-12-06 20:35:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|1569
1638823200000|2021-12-06 20:40:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|1747
1638823500000|2021-12-06 20:45:00|12109.2|12107.2|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1890
1638823800000|2021-12-06 20:50:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1318
1638824100000|2021-12-06 20:55:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12110.8|12108.8|3491
1638824400000|2021-12-06 21:00:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12109.2|12107.2|5761
1638824700000|2021-12-06 21:05:00|12109.2|12107.2|12110|12108|12110|12108|12108.4|12106.4|3778
1638825000000|2021-12-06 21:10:00|12109.6|12107.6|12107.6|12105.6|12109.6|12107.6|12107.6|12105.6|1307
1638825300000|2021-12-06 21:15:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|1420
1638825600000|2021-12-06 21:20:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1599
1638825900000|2021-12-06 21:25:00|12109.2|12107.2|12110|12108|12110|12108|12108.4|12106.4|683
1638826200000|2021-12-06 21:30:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|1260
1638826500000|2021-12-06 21:35:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|546
1638826800000|2021-12-06 21:40:00|12109.2|12107.2|12111.5|12109.5|12111.5|12109.5|12109.2|12107.2|1458
1638827100000|2021-12-06 21:45:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|1494
1638827400000|2021-12-06 21:50:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1179
1638827700000|2021-12-06 21:55:00|12110.8|12108.8|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1402
1638831600000|2021-12-06 23:00:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12111.9|12109.9|656
1638831900000|2021-12-06 23:05:00|12114.3|12112.3|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|264
1638832200000|2021-12-06 23:10:00|12113.9|12111.9|12113.9|12111.9|12114.3|12112.3|12113.1|12111.1|103
1638832500000|2021-12-06 23:15:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|222
1638832800000|2021-12-06 23:20:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|186
1638833100000|2021-12-06 23:25:00|12113.1|12111.1|12115.5|12113.5|12115.5|12113.5|12112.3|12110.3|370
1638833400000|2021-12-06 23:30:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|23
1638833700000|2021-12-06 23:35:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|275
1638834000000|2021-12-06 23:40:00|12114.3|12112.3|12114.3|12112.3|12114.7|12112.7|12114.3|12112.3|214
1638834300000|2021-12-06 23:45:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|155
1638834600000|2021-12-06 23:50:00|||||||||245
1638834900000|2021-12-06 23:55:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12111.9|12109.9|132
1638835200000|2021-12-07 00:00:00|12113.5|12111.5|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|249
1638835500000|2021-12-07 00:05:00|12113.9|12111.9|12112.3|12110.3|12113.9|12111.9|12111.5|12109.5|780
1638835800000|2021-12-07 00:10:00|12111.9|12109.9|12113.1|12111.1|12113.1|12111.1|12111.5|12109.5|176
1638836100000|2021-12-07 00:15:00|12112.7|12110.7|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|439
1638836400000|2021-12-07 00:20:00|12113.5|12111.5|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|187
1638836700000|2021-12-07 00:25:00|12113.5|12111.5|12113.9|12111.9|12113.9|12111.9|12113.5|12111.5|162
1638837000000|2021-12-07 00:30:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|272
1638837300000|2021-12-07 00:35:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|188
1638837600000|2021-12-07 00:40:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|189
1638837900000|2021-12-07 00:45:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|45
1638838200000|2021-12-07 00:50:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|312
1638838500000|2021-12-07 00:55:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|280
1638838800000|2021-12-07 01:00:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12110|12108|1424
1638839100000|2021-12-07 01:05:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|494
1638839400000|2021-12-07 01:10:00|12109.6|12107.6|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|287
1638839700000|2021-12-07 01:15:00|12108|12106|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|663
1638840000000|2021-12-07 01:20:00|12108.8|12106.8|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|270
1638840300000|2021-12-07 01:25:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1091
1638840600000|2021-12-07 01:30:00|12106.1|12104.1|12106.5|12104.5|12107.6|12105.6|12106.1|12104.1|572
1638840900000|2021-12-07 01:35:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|126
1638841200000|2021-12-07 01:40:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|270
1638841500000|2021-12-07 01:45:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|170
1638841800000|2021-12-07 01:50:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|521
1638842100000|2021-12-07 01:55:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|118
1638842400000|2021-12-07 02:00:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|603
1638842700000|2021-12-07 02:05:00|12108.8|12106.8|12110|12108|12110|12108|12108.4|12106.4|495
1638843000000|2021-12-07 02:10:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|377
1638843300000|2021-12-07 02:15:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|48
1638843600000|2021-12-07 02:20:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|16
1638843900000|2021-12-07 02:25:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|106
1638844200000|2021-12-07 02:30:00|12110.4|12108.4|12112.3|12110.3|12112.3|12110.3|12110.4|12108.4|232
1638844500000|2021-12-07 02:35:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|276
1638844800000|2021-12-07 02:40:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|224
1638845100000|2021-12-07 02:45:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|274
1638845400000|2021-12-07 02:50:00|||||||||21
1638845700000|2021-12-07 02:55:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|147
1638846000000|2021-12-07 03:00:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|126
1638846300000|2021-12-07 03:05:00|||||||||25
1638846600000|2021-12-07 03:10:00|||||||||70
1638846900000|2021-12-07 03:15:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|166
1638847200000|2021-12-07 03:20:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|80
1638847500000|2021-12-07 03:25:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|328
1638847800000|2021-12-07 03:30:00|12110|12108|12110|12108|12110.8|12108.8|12109.2|12107.2|340
1638848100000|2021-12-07 03:35:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|116
1638848400000|2021-12-07 03:40:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|62
1638848700000|2021-12-07 03:45:00|||||||||2
1638849000000|2021-12-07 03:50:00|12107.6|12105.6|12108|12106|12108.4|12106.4|12107.6|12105.6|543
1638849300000|2021-12-07 03:55:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|402
1638849600000|2021-12-07 04:00:00|||||||||5
1638849900000|2021-12-07 04:05:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|377
1638850200000|2021-12-07 04:10:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.9|12102.9|345
1638850500000|2021-12-07 04:15:00|12104.5|12102.5|12103.7|12101.7|12104.9|12102.9|12103.7|12101.7|983
1638850800000|2021-12-07 04:20:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|613
1638851100000|2021-12-07 04:25:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|6391
1638851400000|2021-12-07 04:30:00|12103|12101|12103|12101|12103|12101|12103|12101|562
1638851700000|2021-12-07 04:35:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12103|12101|159
1638852000000|2021-12-07 04:40:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.6|12100.6|141
1638852300000|2021-12-07 04:45:00|12102.2|12100.2|12103|12101|12103.7|12101.7|12102.2|12100.2|423
1638852600000|2021-12-07 04:50:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|46
1638852900000|2021-12-07 04:55:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|104
1638853200000|2021-12-07 05:00:00|||||||||104
1638853500000|2021-12-07 05:05:00|||||||||3
1638853800000|2021-12-07 05:10:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|134
1638854100000|2021-12-07 05:15:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|150
1638854400000|2021-12-07 05:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|66
1638854700000|2021-12-07 05:25:00|||||||||1
1638855000000|2021-12-07 05:30:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|586
1638855300000|2021-12-07 05:35:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|511
1638855600000|2021-12-07 05:40:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|231
1638855900000|2021-12-07 05:45:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|237
1638856200000|2021-12-07 05:50:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|472
1638856500000|2021-12-07 05:55:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|315
1638856800000|2021-12-07 06:00:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|337
1638857100000|2021-12-07 06:05:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|452
1638857400000|2021-12-07 06:10:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|227
1638857700000|2021-12-07 06:15:00|12101.4|12099.4|12102.2|12100.2|12103|12101|12101.4|12099.4|574
1638858000000|2021-12-07 06:20:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|268
1638858300000|2021-12-07 06:25:00|12101.4|12099.4|12101.4|12099.4|12101.8|12099.8|12101.4|12099.4|262
1638858600000|2021-12-07 06:30:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|307
1638858900000|2021-12-07 06:35:00|12103|12101|12103|12101|12103|12101|12103|12101|228
1638859200000|2021-12-07 06:40:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|163
1638859500000|2021-12-07 06:45:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|392
1638859800000|2021-12-07 06:50:00|12102.2|12100.2|12103|12101|12103|12101|12101.8|12099.8|689
1638860100000|2021-12-07 06:55:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|249
1638860400000|2021-12-07 07:00:00|12103|12101|12100.6|12098.6|12103.7|12101.7|12100.6|12098.6|319
1638860700000|2021-12-07 07:05:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.4|12097.4|343
1638861000000|2021-12-07 07:10:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12099|12097|182
1638861300000|2021-12-07 07:15:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|733
1638861600000|2021-12-07 07:20:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12098.3|12096.3|1953
1638861900000|2021-12-07 07:25:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|1457
1638862200000|2021-12-07 07:30:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12095.9|12093.9|2607
1638862500000|2021-12-07 07:35:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2018
1638862800000|2021-12-07 07:40:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1063
1638863100000|2021-12-07 07:45:00|12097.5|12095.5|12099|12097|12099|12097|12096.7|12094.7|2104
1638863400000|2021-12-07 07:50:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12097.5|12095.5|2997
1638863700000|2021-12-07 07:55:00|12098.3|12096.3|12098.3|12096.3|12098.7|12096.7|12096.7|12094.7|420
1638864000000|2021-12-07 08:00:00|12099|12097|12096.7|12094.7|12099.8|12097.8|12095.1|12093.1|1421
1638864300000|2021-12-07 08:05:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|624
1638864600000|2021-12-07 08:10:00|12096.7|12094.7|12097.5|12095.5|12099|12097|12096.7|12094.7|318
1638864900000|2021-12-07 08:15:00|12098.3|12096.3|12096.7|12094.7|12099|12097|12096.7|12094.7|781
1638865200000|2021-12-07 08:20:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|499
1638865500000|2021-12-07 08:25:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|501
1638865800000|2021-12-07 08:30:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.4|12097.4|313
1638866100000|2021-12-07 08:35:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|863
1638866400000|2021-12-07 08:40:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|930
1638866700000|2021-12-07 08:45:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|500
1638867000000|2021-12-07 08:50:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|561
1638867300000|2021-12-07 08:55:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|1203
1638867600000|2021-12-07 09:00:00|12100.6|12098.6|12099|12097|12100.6|12098.6|12098.3|12096.3|2132
1638867900000|2021-12-07 09:05:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|458
1638868200000|2021-12-07 09:10:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|499
1638868500000|2021-12-07 09:15:00|12099|12097|12095.9|12093.9|12099|12097|12095.1|12093.1|663
1638868800000|2021-12-07 09:20:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|725
1638869100000|2021-12-07 09:25:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|2490
1638869400000|2021-12-07 09:30:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|459
1638869700000|2021-12-07 09:35:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1200
1638870000000|2021-12-07 09:40:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|660
1638870300000|2021-12-07 09:45:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|861
1638870600000|2021-12-07 09:50:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1201
1638870900000|2021-12-07 09:55:00|12099.4|12097.4|12100.6|12098.6|12100.6|12098.6|12099|12097|780
1638871200000|2021-12-07 10:00:00|12100.2|12098.2|12098.3|12096.3|12100.6|12098.6|12097.5|12095.5|563
1638871500000|2021-12-07 10:05:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|572
1638871800000|2021-12-07 10:10:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|364
1638872100000|2021-12-07 10:15:00|12096.7|12094.7|12099|12097|12099|12097|12096.7|12094.7|806
1638872400000|2021-12-07 10:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|279
1638872700000|2021-12-07 10:25:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|104
1638873000000|2021-12-07 10:30:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|489
1638873300000|2021-12-07 10:35:00|12097.5|12095.5|12099|12097|12099|12097|12097.5|12095.5|617
1638873600000|2021-12-07 10:40:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|354
1638873900000|2021-12-07 10:45:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|211
1638874200000|2021-12-07 10:50:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|283
1638874500000|2021-12-07 10:55:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|669
1638874800000|2021-12-07 11:00:00|||||||||33
1638875100000|2021-12-07 11:05:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|390
1638875400000|2021-12-07 11:10:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|428
1638875700000|2021-12-07 11:15:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|232
1638876000000|2021-12-07 11:20:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|15
1638876300000|2021-12-07 11:25:00|||||||||42
1638876600000|2021-12-07 11:30:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099|12097|898
1638876900000|2021-12-07 11:35:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|338
1638877200000|2021-12-07 11:40:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|186
1638877500000|2021-12-07 11:45:00|12099.8|12097.8|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|1384
1638877800000|2021-12-07 11:50:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|423
1638878100000|2021-12-07 11:55:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12101.4|12099.4|394
1638878400000|2021-12-07 12:00:00|12103.3|12101.3|12103.7|12101.7|12104.1|12102.1|12103|12101|450
1638878700000|2021-12-07 12:05:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|366
1638879000000|2021-12-07 12:10:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12103|12101|709
1638879300000|2021-12-07 12:15:00|12102.2|12100.2|12100.6|12098.6|12103|12101|12099.8|12097.8|1327
1638879600000|2021-12-07 12:20:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|2052
1638879900000|2021-12-07 12:25:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|1012
1638880200000|2021-12-07 12:30:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|677
1638880500000|2021-12-07 12:35:00|12102.2|12100.2|12099|12097|12102.2|12100.2|12099|12097|1128
1638880800000|2021-12-07 12:40:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|1901
1638881100000|2021-12-07 12:45:00|12099.4|12097.4|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|489
1638881400000|2021-12-07 12:50:00|12099|12097|12099|12097|12099|12097|12099|12097|1436
1638881700000|2021-12-07 12:55:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1038
1638882000000|2021-12-07 13:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|2087
1638882300000|2021-12-07 13:05:00|12096.7|12094.7|12093.6|12091.6|12096.7|12094.7|12093.6|12091.6|2630
1638882600000|2021-12-07 13:10:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|2599
1638882900000|2021-12-07 13:15:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092|12090|1544
1638883200000|2021-12-07 13:20:00|12092|12090|12090.5|12088.5|12093.6|12091.6|12090.5|12088.5|3835
1638883500000|2021-12-07 13:25:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12091.2|12089.2|2118
1638883800000|2021-12-07 13:30:00|12092|12090|12089.7|12087.7|12092|12090|12088.9|12086.9|3509
1638884100000|2021-12-07 13:35:00|12090.1|12088.1|12090.5|12088.5|12092|12090|12089.7|12087.7|2103
1638884400000|2021-12-07 13:40:00|12090.1|12088.1|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|2367
1638884700000|2021-12-07 13:45:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|2987
1638885000000|2021-12-07 13:50:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|2334
1638885300000|2021-12-07 13:55:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12086.5|12084.5|3552
1638885600000|2021-12-07 14:00:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|4330
1638885900000|2021-12-07 14:05:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1358
1638886200000|2021-12-07 14:10:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|2452
1638886500000|2021-12-07 14:15:00|12088.1|12086.1|12090.5|12088.5|12090.5|12088.5|12088.1|12086.1|4008
1638886800000|2021-12-07 14:20:00|12090.8|12088.8|12090.5|12088.5|12091.2|12089.2|12088.9|12086.9|2040
1638887100000|2021-12-07 14:25:00|12091.2|12089.2|12088.9|12086.9|12092|12090|12088.9|12086.9|2934
1638887400000|2021-12-07 14:30:00|12089.7|12087.7|12090.5|12088.5|12091.2|12089.2|12088.9|12086.9|2660
1638887700000|2021-12-07 14:35:00|12091.2|12089.2|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|4723
1638888000000|2021-12-07 14:40:00|12092|12090|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3816
1638888300000|2021-12-07 14:45:00|12092|12090|12092|12090|12092.8|12090.8|12091.2|12089.2|2312
1638888600000|2021-12-07 14:50:00|12092.8|12090.8|12093.6|12091.6|12095.1|12093.1|12092|12090|3206
1638888900000|2021-12-07 14:55:00|12092.8|12090.8|12091.2|12089.2|12094.4|12092.4|12091.2|12089.2|10631
1638889200000|2021-12-07 15:00:00|12092|12090|12092.8|12090.8|12094.8|12092.8|12092|12090|2109
1638889500000|2021-12-07 15:05:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|1339
1638889800000|2021-12-07 15:10:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12089.7|12087.7|2333
1638890100000|2021-12-07 15:15:00|12091.2|12089.2|12090.8|12088.8|12092|12090|12090.5|12088.5|2106
1638890400000|2021-12-07 15:20:00|12090.5|12088.5|12093.6|12091.6|12094.4|12092.4|12090.5|12088.5|2169
1638890700000|2021-12-07 15:25:00|12092.8|12090.8|12093.6|12091.6|12095.1|12093.1|12092|12090|10143
1638891000000|2021-12-07 15:30:00|12092.8|12090.8|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3641
1638891300000|2021-12-07 15:35:00|12092|12090|12094.4|12092.4|12095.1|12093.1|12090.5|12088.5|6218
1638891600000|2021-12-07 15:40:00|12093.6|12091.6|12092|12090|12094.4|12092.4|12091.2|12089.2|4229
1638891900000|2021-12-07 15:45:00|12092.8|12090.8|12089.7|12087.7|12092.8|12090.8|12088.9|12086.9|4303
1638892200000|2021-12-07 15:50:00|12088.9|12086.9|12086.9|12084.9|12088.9|12086.9|12086.9|12084.9|2639
1638892500000|2021-12-07 15:55:00|12086.5|12084.5|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|2615
1638892800000|2021-12-07 16:00:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1399
1638893100000|2021-12-07 16:05:00|12087.7|12085.7|12085.8|12083.8|12087.7|12085.7|12085.8|12083.8|8441
1638893400000|2021-12-07 16:10:00|12086.2|12084.2|12088.9|12086.9|12089.7|12087.7|12085.8|12083.8|5820
1638893700000|2021-12-07 16:15:00|12088.1|12086.1|12088.1|12086.1|12090.1|12088.1|12088.1|12086.1|3269
1638894000000|2021-12-07 16:20:00|12087.7|12085.7|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|936
1638894300000|2021-12-07 16:25:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|2108
1638894600000|2021-12-07 16:30:00|12090.1|12088.1|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1788
1638894900000|2021-12-07 16:35:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|2062
1638895200000|2021-12-07 16:40:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|1352
1638895500000|2021-12-07 16:45:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1205
1638895800000|2021-12-07 16:50:00|12090.5|12088.5|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|1818
1638896100000|2021-12-07 16:55:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|1547
1638896400000|2021-12-07 17:00:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1486
1638896700000|2021-12-07 17:05:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1712
1638897000000|2021-12-07 17:10:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|967
1638897300000|2021-12-07 17:15:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1037
1638897600000|2021-12-07 17:20:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1221
1638897900000|2021-12-07 17:25:00|||||||||427
1638898200000|2021-12-07 17:30:00|||||||||1275
1638898500000|2021-12-07 17:35:00|12087.3|12085.3|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|2548
1638898800000|2021-12-07 17:40:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|3678
1638899100000|2021-12-07 17:45:00|12085|12083|12085|12083|12085.8|12083.8|12084.2|12082.2|1819
1638899400000|2021-12-07 17:50:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|1438
1638899700000|2021-12-07 17:55:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|1139
1638900000000|2021-12-07 18:00:00|12084.6|12082.6|12085.8|12083.8|12086.5|12084.5|12084.2|12082.2|2797
1638900300000|2021-12-07 18:05:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|1549
1638900600000|2021-12-07 18:10:00|12086.5|12084.5|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|2067
1638900900000|2021-12-07 18:15:00|12089.7|12087.7|12089.7|12087.7|12092|12090|12088.9|12086.9|3620
1638901200000|2021-12-07 18:20:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|718
1638901500000|2021-12-07 18:25:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|1815
1638901800000|2021-12-07 18:30:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12087.3|12085.3|635
1638902100000|2021-12-07 18:35:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1297
1638902400000|2021-12-07 18:40:00|12088.5|12086.5|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1358
1638902700000|2021-12-07 18:45:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1065
1638903000000|2021-12-07 18:50:00|12087.3|12085.3|12085|12083|12087.3|12085.3|12085|12083|4053
1638903300000|2021-12-07 18:55:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.2|12082.2|1556
1638903600000|2021-12-07 19:00:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085|12083|1870
1638903900000|2021-12-07 19:05:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|1681
1638904200000|2021-12-07 19:10:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|1658
1638904500000|2021-12-07 19:15:00|12085.8|12083.8|12085.4|12083.4|12085.8|12083.8|12085|12083|983
1638904800000|2021-12-07 19:20:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.2|12082.2|1687
1638905100000|2021-12-07 19:25:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|2366
1638905400000|2021-12-07 19:30:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1293
1638905700000|2021-12-07 19:35:00|12084.2|12082.2|12081.9|12079.9|12084.2|12082.2|12081.1|12079.1|3666
1638906000000|2021-12-07 19:40:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|1149
1638906300000|2021-12-07 19:45:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|3502
1638906600000|2021-12-07 19:50:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|1003
1638906900000|2021-12-07 19:55:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|3988
1638907200000|2021-12-07 20:00:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|2021
1638907500000|2021-12-07 20:05:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|1293
1638907800000|2021-12-07 20:10:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|1483
1638908100000|2021-12-07 20:15:00|12083.4|12081.4|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|3533
1638908400000|2021-12-07 20:20:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|1926
1638908700000|2021-12-07 20:25:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12081.1|12079.1|3142
1638909000000|2021-12-07 20:30:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|1832
1638909300000|2021-12-07 20:35:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|4401
1638909600000|2021-12-07 20:40:00|12085|12083|12085|12083|12085.8|12083.8|12084.2|12082.2|7649
1638909900000|2021-12-07 20:45:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12083.4|12081.4|2957
1638910200000|2021-12-07 20:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|2411
1638910500000|2021-12-07 20:55:00|12084.2|12082.2|12082.6|12080.6|12085|12083|12082.6|12080.6|4077
1638910800000|2021-12-07 21:00:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|2626
1638911100000|2021-12-07 21:05:00|12082.6|12080.6|12081.9|12079.9|12083.4|12081.4|12081.9|12079.9|2632
1638911400000|2021-12-07 21:10:00|12081.1|12079.1|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|2695
1638911700000|2021-12-07 21:15:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1431
1638912000000|2021-12-07 21:20:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1308
1638912300000|2021-12-07 21:25:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1747
1638912600000|2021-12-07 21:30:00|12079.9|12077.9|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|1446
1638912900000|2021-12-07 21:35:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|1925
1638913200000|2021-12-07 21:40:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|1795
1638913500000|2021-12-07 21:45:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|908
1638913800000|2021-12-07 21:50:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|1984
1638914100000|2021-12-07 21:55:00|12082.6|12080.6|12082.3|12080.3|12082.6|12080.6|12081.9|12079.9|1782
1638918000000|2021-12-07 23:00:00|12083.4|12081.4|12087.3|12085.3|12087.3|12085.3|12082.6|12080.6|1210
1638918300000|2021-12-07 23:05:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|163
1638918600000|2021-12-07 23:10:00|12088.1|12086.1|12089.3|12087.3|12089.7|12087.7|12088.1|12086.1|264
1638918900000|2021-12-07 23:15:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|805
1638919200000|2021-12-07 23:20:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12086.5|12084.5|335
1638919500000|2021-12-07 23:25:00|||||||||79
1638919800000|2021-12-07 23:30:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|165
1638920100000|2021-12-07 23:35:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|353
1638920400000|2021-12-07 23:40:00|12086.9|12084.9|12087.3|12085.3|12088.1|12086.1|12086.9|12084.9|398
1638920700000|2021-12-07 23:45:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|28
1638921000000|2021-12-07 23:50:00|12086.5|12084.5|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|331
1638921300000|2021-12-07 23:55:00|12085|12083|12084.6|12082.6|12085|12083|12083.4|12081.4|284
1638921600000|2021-12-08 00:00:00|12085|12083|12089.7|12087.7|12090.5|12088.5|12084.6|12082.6|583
1638921900000|2021-12-08 00:05:00|12089.3|12087.3|12088.9|12086.9|12090.5|12088.5|12088.1|12086.1|669
1638922200000|2021-12-08 00:10:00|12088.1|12086.1|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|773
1638922500000|2021-12-08 00:15:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|566
1638922800000|2021-12-08 00:20:00|12089.7|12087.7|12091.2|12089.2|12092|12090|12089.7|12087.7|743
1638923100000|2021-12-08 00:25:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|417
1638923400000|2021-12-08 00:30:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|430
1638923700000|2021-12-08 00:35:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|296
1638924000000|2021-12-08 00:40:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|111
1638924300000|2021-12-08 00:45:00|12089.3|12087.3|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|375
1638924600000|2021-12-08 00:50:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|116
1638924900000|2021-12-08 00:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|65
1638925200000|2021-12-08 01:00:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|121
1638925500000|2021-12-08 01:05:00|12088.1|12086.1|12087.7|12085.7|12088.9|12086.9|12087.7|12085.7|166
1638925800000|2021-12-08 01:10:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|403
1638926100000|2021-12-08 01:15:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|134
1638926400000|2021-12-08 01:20:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|144
1638926700000|2021-12-08 01:25:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|243
1638927000000|2021-12-08 01:30:00|12086.5|12084.5|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|339
1638927300000|2021-12-08 01:35:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|88
1638927600000|2021-12-08 01:40:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|141
1638927900000|2021-12-08 01:45:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|431
1638928200000|2021-12-08 01:50:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|89
1638928500000|2021-12-08 01:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|34
1638928800000|2021-12-08 02:00:00|12088.1|12086.1|12087.7|12085.7|12088.1|12086.1|12087.3|12085.3|296
1638929100000|2021-12-08 02:05:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|98
1638929400000|2021-12-08 02:10:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|136
1638929700000|2021-12-08 02:15:00|12087.3|12085.3|12086.5|12084.5|12088.1|12086.1|12085.8|12083.8|333
1638930000000|2021-12-08 02:20:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|689
1638930300000|2021-12-08 02:25:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|212
1638930600000|2021-12-08 02:30:00|12087.3|12085.3|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|149
1638930900000|2021-12-08 02:35:00|12086.2|12084.2|12085.8|12083.8|12086.5|12084.5|12085|12083|427
1638931200000|2021-12-08 02:40:00|12086.5|12084.5|12085.4|12083.4|12086.5|12084.5|12085|12083|132
1638931500000|2021-12-08 02:45:00|12085|12083|12085.4|12083.4|12085.8|12083.8|12084.2|12082.2|119
1638931800000|2021-12-08 02:50:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.4|12083.4|93
1638932100000|2021-12-08 02:55:00|||||||||75
1638932400000|2021-12-08 03:00:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|913
1638932700000|2021-12-08 03:05:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|288
1638933000000|2021-12-08 03:10:00|12087.7|12085.7|12087.3|12085.3|12087.7|12085.7|12087.3|12085.3|128
1638933300000|2021-12-08 03:15:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|106
1638933600000|2021-12-08 03:20:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|125
1638933900000|2021-12-08 03:25:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|81
1638934200000|2021-12-08 03:30:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|181
1638934500000|2021-12-08 03:35:00|12087.7|12085.7|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|114
1638934800000|2021-12-08 03:40:00|12088.9|12086.9|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|354
1638935100000|2021-12-08 03:45:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|200
1638935400000|2021-12-08 03:50:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|103
1638935700000|2021-12-08 03:55:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|334
1638936000000|2021-12-08 04:00:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|47
1638936300000|2021-12-08 04:05:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|773
1638936600000|2021-12-08 04:10:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|98
1638936900000|2021-12-08 04:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|692
1638937200000|2021-12-08 04:20:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|243
1638937500000|2021-12-08 04:25:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|418
1638937800000|2021-12-08 04:30:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|221
1638938100000|2021-12-08 04:35:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|262
1638938400000|2021-12-08 04:40:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|47
1638938700000|2021-12-08 04:45:00|||||||||68
1638939000000|2021-12-08 04:50:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|392
1638939300000|2021-12-08 04:55:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|477
1638939600000|2021-12-08 05:00:00|12091.6|12089.6|12091.2|12089.2|12091.6|12089.6|12091.2|12089.2|37
1638939900000|2021-12-08 05:05:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|79
1638940200000|2021-12-08 05:10:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|307
1638940500000|2021-12-08 05:15:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|129
1638940800000|2021-12-08 05:20:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|68
1638941100000|2021-12-08 05:25:00|12090.8|12088.8|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|410
1638941400000|2021-12-08 05:30:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|63
1638941700000|2021-12-08 05:35:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|69
1638942000000|2021-12-08 05:40:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.5|12086.5|76
1638942300000|2021-12-08 05:45:00|12089.3|12087.3|12090.5|12088.5|12090.5|12088.5|12089.3|12087.3|265
1638942600000|2021-12-08 05:50:00|12090.1|12088.1|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|137
1638942900000|2021-12-08 05:55:00|12089.3|12087.3|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|71
1638943200000|2021-12-08 06:00:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|111
1638943500000|2021-12-08 06:05:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|379
1638943800000|2021-12-08 06:10:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|534
1638944100000|2021-12-08 06:15:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|444
1638944400000|2021-12-08 06:20:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|5784
1638944700000|2021-12-08 06:25:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|251
1638945000000|2021-12-08 06:30:00|12085.8|12083.8|12086.5|12084.5|12086.9|12084.9|12085.8|12083.8|209
1638945300000|2021-12-08 06:35:00|12086.9|12084.9|12086.5|12084.5|12086.9|12084.9|12086.5|12084.5|244
1638945600000|2021-12-08 06:40:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|373
1638945900000|2021-12-08 06:45:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|328
1638946200000|2021-12-08 06:50:00|12086.2|12084.2|12086.5|12084.5|12086.5|12084.5|12086.2|12084.2|99
1638946500000|2021-12-08 06:55:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|437
1638946800000|2021-12-08 07:00:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|518
1638947100000|2021-12-08 07:05:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|762
1638947400000|2021-12-08 07:10:00|12087.7|12085.7|12086.5|12084.5|12088.1|12086.1|12085.8|12083.8|1070
1638947700000|2021-12-08 07:15:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|311
1638948000000|2021-12-08 07:20:00|12085.8|12083.8|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|275
1638948300000|2021-12-08 07:25:00|12087.7|12085.7|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|150
1638948600000|2021-12-08 07:30:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|639
1638948900000|2021-12-08 07:35:00|||||||||220
1638949200000|2021-12-08 07:40:00|12089.7|12087.7|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|214
1638949500000|2021-12-08 07:45:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|1347
1638949800000|2021-12-08 07:50:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|1035
1638950100000|2021-12-08 07:55:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|445
1638950400000|2021-12-08 08:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12087.3|12085.3|1139
1638950700000|2021-12-08 08:05:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1007
1638951000000|2021-12-08 08:10:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|532
1638951300000|2021-12-08 08:15:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|428
1638951600000|2021-12-08 08:20:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|1807
1638951900000|2021-12-08 08:25:00|12089.7|12087.7|12087.3|12085.3|12090.5|12088.5|12087.3|12085.3|670
1638952200000|2021-12-08 08:30:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|647
1638952500000|2021-12-08 08:35:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12084.2|12082.2|462
1638952800000|2021-12-08 08:40:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|551
1638953100000|2021-12-08 08:45:00|12086.5|12084.5|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|349
1638953400000|2021-12-08 08:50:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|1308
1638953700000|2021-12-08 08:55:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|702
1638954000000|2021-12-08 09:00:00|12088.1|12086.1|12088.9|12086.9|12090.5|12088.5|12088.1|12086.1|736
1638954300000|2021-12-08 09:05:00|12089.3|12087.3|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|484
1638954600000|2021-12-08 09:10:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|213
1638954900000|2021-12-08 09:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|594
1638955200000|2021-12-08 09:20:00|12089.3|12087.3|12088.9|12086.9|12089.3|12087.3|12088.1|12086.1|393
1638955500000|2021-12-08 09:25:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|877
1638955800000|2021-12-08 09:30:00|12090.8|12088.8|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|1264
1638956100000|2021-12-08 09:35:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12092|12090|1075
1638956400000|2021-12-08 09:40:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12092|12090|1035
1638956700000|2021-12-08 09:45:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12091.2|12089.2|948
1638957000000|2021-12-08 09:50:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|918
1638957300000|2021-12-08 09:55:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12091.2|12089.2|1158
1638957600000|2021-12-08 10:00:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|345
1638957900000|2021-12-08 10:05:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|399
1638958200000|2021-12-08 10:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|124
1638958500000|2021-12-08 10:15:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|454
1638958800000|2021-12-08 10:20:00|12092.4|12090.4|12095.9|12093.9|12095.9|12093.9|12092|12090|835
1638959100000|2021-12-08 10:25:00|12095.1|12093.1|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2290
1638959400000|2021-12-08 10:30:00|12096.7|12094.7|12099|12097|12099|12097|12095.9|12093.9|3601
1638959700000|2021-12-08 10:35:00|12099.8|12097.8|12102.2|12100.2|12103.3|12101.3|12099|12097|8055
1638960000000|2021-12-08 10:40:00|12103|12101|12101.4|12099.4|12103|12101|12101.4|12099.4|2010
1638960300000|2021-12-08 10:45:00|12100.6|12098.6|12101.4|12099.4|12103|12101|12100.6|12098.6|1006
1638960600000|2021-12-08 10:50:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099|12097|913
1638960900000|2021-12-08 10:55:00|12099|12097|12100.6|12098.6|12101.4|12099.4|12099|12097|733
1638961200000|2021-12-08 11:00:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1518
1638961500000|2021-12-08 11:05:00|12100.6|12098.6|12103|12101|12103.7|12101.7|12100.6|12098.6|1174
1638961800000|2021-12-08 11:10:00|12103.7|12101.7|12099|12097|12103.7|12101.7|12099|12097|1503
1638962100000|2021-12-08 11:15:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12096.7|12094.7|1213
1638962400000|2021-12-08 11:20:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|655
1638962700000|2021-12-08 11:25:00|12095.5|12093.5|12097.5|12095.5|12097.5|12095.5|12095.1|12093.1|721
1638963000000|2021-12-08 11:30:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|401
1638963300000|2021-12-08 11:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.1|12093.1|7227
1638963600000|2021-12-08 11:40:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|3724
1638963900000|2021-12-08 11:45:00|12096.7|12094.7|12085|12083|12096.7|12094.7|12078.7|12076.7|9552
1638964200000|2021-12-08 11:50:00|12084.2|12082.2|12081.1|12079.1|12087.3|12085.3|12081.1|12079.1|4069
1638964500000|2021-12-08 11:55:00|12080.3|12078.3|12082.6|12080.6|12083.4|12081.4|12078.7|12076.7|3137
1638964800000|2021-12-08 12:00:00|12083.4|12081.4|12080.3|12078.3|12083.4|12081.4|12078.7|12076.7|2367
1638965100000|2021-12-08 12:05:00|12079.5|12077.5|12078.7|12076.7|12080.3|12078.3|12076.4|12074.4|3471
1638965400000|2021-12-08 12:10:00|12079.5|12077.5|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|2841
1638965700000|2021-12-08 12:15:00|12080.3|12078.3|12080.3|12078.3|12081.9|12079.9|12078.7|12076.7|1423
1638966000000|2021-12-08 12:20:00|12081.1|12079.1|12080.3|12078.3|12082.6|12080.6|12078.7|12076.7|2715
1638966300000|2021-12-08 12:25:00|12081.1|12079.1|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|1682
1638966600000|2021-12-08 12:30:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|1882
1638966900000|2021-12-08 12:35:00|12081.9|12079.9|12085|12083|12085.8|12083.8|12081.9|12079.9|1810
1638967200000|2021-12-08 12:40:00|12084.2|12082.2|12083.4|12081.4|12085.8|12083.8|12082.6|12080.6|3037
1638967500000|2021-12-08 12:45:00|12083|12081|12084.2|12082.2|12085|12083|12082.6|12080.6|1728
1638967800000|2021-12-08 12:50:00|12083.4|12081.4|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|3212
1638968100000|2021-12-08 12:55:00|12083.4|12081.4|12082.6|12080.6|12084.2|12082.2|12081.1|12079.1|3100
1638968400000|2021-12-08 13:00:00|12081.9|12079.9|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|2588
1638968700000|2021-12-08 13:05:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|2157
1638969000000|2021-12-08 13:10:00|12079.5|12077.5|12080.3|12078.3|12081.1|12079.1|12078.7|12076.7|2085
1638969300000|2021-12-08 13:15:00|12079.5|12077.5|12078|12076|12080.3|12078.3|12078|12076|1256
1638969600000|2021-12-08 13:20:00|12078.7|12076.7|12077.2|12075.2|12078.7|12076.7|12076.4|12074.4|2412
1638969900000|2021-12-08 13:25:00|12076.8|12074.8|12078|12076|12078.7|12076.7|12074.8|12072.8|5516
1638970200000|2021-12-08 13:30:00|12077.6|12075.6|12070.1|12068.1|12077.6|12075.6|12069.4|12067.4|8550
1638970500000|2021-12-08 13:35:00|12070.9|12068.9|12071.7|12069.7|12072.5|12070.5|12070.1|12068.1|14959
1638970800000|2021-12-08 13:40:00|12070.9|12068.9|12073.3|12071.3|12074|12072|12070.1|12068.1|2337
1638971100000|2021-12-08 13:45:00|12074|12072|12074|12072|12075.2|12073.2|12073.3|12071.3|2504
1638971400000|2021-12-08 13:50:00|12073.3|12071.3|12073.3|12071.3|12074.8|12072.8|12073.3|12071.3|1498
1638971700000|2021-12-08 13:55:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|2577
1638972000000|2021-12-08 14:00:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12071.7|12069.7|3492
1638972300000|2021-12-08 14:05:00|12073.7|12071.7|12073.3|12071.3|12074|12072|12071.7|12069.7|1859
1638972600000|2021-12-08 14:10:00|12074|12072|12074.8|12072.8|12076.4|12074.4|12073.3|12071.3|3413
1638972900000|2021-12-08 14:15:00|12075.6|12073.6|12072.5|12070.5|12075.6|12073.6|12072.5|12070.5|1106
1638973200000|2021-12-08 14:20:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12071.7|12069.7|1034
1638973500000|2021-12-08 14:25:00|12074|12072|12073.3|12071.3|12074|12072|12073.3|12071.3|1669
1638973800000|2021-12-08 14:30:00|12072.5|12070.5|12072.5|12070.5|12075.6|12073.6|12071.7|12069.7|3757
1638974100000|2021-12-08 14:35:00|12073.3|12071.3|12075.6|12073.6|12076.4|12074.4|12073.3|12071.3|4196
1638974400000|2021-12-08 14:40:00|12074.8|12072.8|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|2609
1638974700000|2021-12-08 14:45:00|12074|12072|12075.6|12073.6|12075.6|12073.6|12074|12072|2032
1638975000000|2021-12-08 14:50:00|12074.8|12072.8|12072.5|12070.5|12074.8|12072.8|12071.7|12069.7|3392
1638975300000|2021-12-08 14:55:00|12073.3|12071.3|12070.9|12068.9|12074|12072|12070.9|12068.9|3507
1638975600000|2021-12-08 15:00:00|12070.1|12068.1|12073.3|12071.3|12074|12072|12070.1|12068.1|6482
1638975900000|2021-12-08 15:05:00|12072.5|12070.5|12068.6|12066.6|12072.5|12070.5|12068.6|12066.6|4056
1638976200000|2021-12-08 15:10:00|12069.4|12067.4|12067|12065|12070.9|12068.9|12067|12065|5414
1638976500000|2021-12-08 15:15:00|12066.2|12064.2|12067|12065|12067|12065|12065.5|12063.5|5933
1638976800000|2021-12-08 15:20:00|12067.8|12065.8|12070.1|12068.1|12070.1|12068.1|12067|12065|5789
1638977100000|2021-12-08 15:25:00|12070.9|12068.9|12069.4|12067.4|12072.5|12070.5|12069.4|12067.4|6830
1638977400000|2021-12-08 15:30:00|12070.1|12068.1|12073.3|12071.3|12073.3|12071.3|12069.4|12067.4|6147
1638977700000|2021-12-08 15:35:00|12074|12072|12073.3|12071.3|12074|12072|12071.7|12069.7|4491
1638978000000|2021-12-08 15:40:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|6669
1638978300000|2021-12-08 15:45:00|12072.1|12070.1|12071.7|12069.7|12072.5|12070.5|12071.7|12069.7|2354
1638978600000|2021-12-08 15:50:00|12070.9|12068.9|12070.1|12068.1|12070.9|12068.9|12069.4|12067.4|3067
1638978900000|2021-12-08 15:55:00|12071.7|12069.7|12069.4|12067.4|12071.7|12069.7|12068.6|12066.6|3763
1638979200000|2021-12-08 16:00:00|12070.1|12068.1|12067|12065|12070.1|12068.1|12067|12065|3197
1638979500000|2021-12-08 16:05:00|12066.2|12064.2|12067|12065|12067|12065|12065.5|12063.5|5116
1638979800000|2021-12-08 16:10:00|12067.8|12065.8|12068.6|12066.6|12068.6|12066.6|12067|12065|2933
1638980100000|2021-12-08 16:15:00|12067|12065|12067.8|12065.8|12068.6|12066.6|12067|12065|3038
1638980400000|2021-12-08 16:20:00|12068.6|12066.6|12067.8|12065.8|12069.4|12067.4|12067|12065|2808
1638980700000|2021-12-08 16:25:00|12068.6|12066.6|12067|12065|12068.6|12066.6|12067|12065|3369
1638981000000|2021-12-08 16:30:00|12067.8|12065.8|12067.8|12065.8|12067.8|12065.8|12066.2|12064.2|1688
1638981300000|2021-12-08 16:35:00|12067|12065|12067.8|12065.8|12068.6|12066.6|12066.2|12064.2|988
1638981600000|2021-12-08 16:40:00|12067|12065|12067|12065|12068.6|12066.6|12067|12065|1851
1638981900000|2021-12-08 16:45:00|12067.8|12065.8|12066.2|12064.2|12067.8|12065.8|12066.2|12064.2|2993
1638982200000|2021-12-08 16:50:00|12067|12065|12067.8|12065.8|12068.6|12066.6|12065.5|12063.5|5431
1638982500000|2021-12-08 16:55:00|12068.6|12066.6|12070.1|12068.1|12070.1|12068.1|12067.8|12065.8|2454
1638982800000|2021-12-08 17:00:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12069.4|12067.4|2182
1638983100000|2021-12-08 17:05:00|12070.1|12068.1|12071.7|12069.7|12072.5|12070.5|12070.1|12068.1|2830
1638983400000|2021-12-08 17:10:00|12072.5|12070.5|12071.7|12069.7|12072.5|12070.5|12070.1|12068.1|1906
1638983700000|2021-12-08 17:15:00|12072.5|12070.5|12073.3|12071.3|12074|12072|12071.7|12069.7|2298
1638984000000|2021-12-08 17:20:00|12074|12072|12074.8|12072.8|12075.6|12073.6|12073.3|12071.3|2077
1638984300000|2021-12-08 17:25:00|12075.6|12073.6|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|3677
1638984600000|2021-12-08 17:30:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|2163
1638984900000|2021-12-08 17:35:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074|12072|1086
1638985200000|2021-12-08 17:40:00|12074|12072|12072.5|12070.5|12074|12072|12072.5|12070.5|2265
1638985500000|2021-12-08 17:45:00|12071.7|12069.7|12074|12072|12074|12072|12071.7|12069.7|1342
1638985800000|2021-12-08 17:50:00|12074.8|12072.8|12075.6|12073.6|12076.4|12074.4|12074|12072|1615
1638986100000|2021-12-08 17:55:00|12076.4|12074.4|12078|12076|12078|12076|12076.4|12074.4|2809
1638986400000|2021-12-08 18:00:00|12078.7|12076.7|12077.2|12075.2|12080.3|12078.3|12075.6|12073.6|3945
1638986700000|2021-12-08 18:05:00|12078|12076|12078|12076|12078.7|12076.7|12076.4|12074.4|3151
1638987000000|2021-12-08 18:10:00|12078.7|12076.7|12078.7|12076.7|12081.1|12079.1|12078.3|12076.3|4864
1638987300000|2021-12-08 18:15:00|12078|12076|12081.1|12079.1|12081.9|12079.9|12078|12076|2104
1638987600000|2021-12-08 18:20:00|12081.9|12079.9|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|1362
1638987900000|2021-12-08 18:25:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12078.7|12076.7|2421
1638988200000|2021-12-08 18:30:00|12079.5|12077.5|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|1249
1638988500000|2021-12-08 18:35:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12078.7|12076.7|2333
1638988800000|2021-12-08 18:40:00|12079.1|12077.1|12080.3|12078.3|12080.3|12078.3|12079.1|12077.1|1553
1638989100000|2021-12-08 18:45:00|12079.9|12077.9|12079.5|12077.5|12080.3|12078.3|12078|12076|2405
1638989400000|2021-12-08 18:50:00|12079.1|12077.1|12078.7|12076.7|12079.5|12077.5|12078.7|12076.7|869
1638989700000|2021-12-08 18:55:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078|12076|1739
1638990000000|2021-12-08 19:00:00|12078.3|12076.3|12079.5|12077.5|12079.5|12077.5|12078|12076|768
1638990300000|2021-12-08 19:05:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|2136
1638990600000|2021-12-08 19:10:00|12079.5|12077.5|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|2242
1638990900000|2021-12-08 19:15:00|12080.3|12078.3|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|2465
1638991200000|2021-12-08 19:20:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|2217
1638991500000|2021-12-08 19:25:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|2651
1638991800000|2021-12-08 19:30:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|1056
1638992100000|2021-12-08 19:35:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12078|12076|1175
1638992400000|2021-12-08 19:40:00|12078.7|12076.7|12082.6|12080.6|12083.4|12081.4|12078.7|12076.7|3473
1638992700000|2021-12-08 19:45:00|12083|12081|12082.6|12080.6|12085|12083|12082.6|12080.6|4685
1638993000000|2021-12-08 19:50:00|||||||||915
1638993300000|2021-12-08 19:55:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12079.5|12077.5|4208
1638993600000|2021-12-08 20:00:00|12080.3|12078.3|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|2987
1638993900000|2021-12-08 20:05:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|1612
1638994200000|2021-12-08 20:10:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|1749
1638994500000|2021-12-08 20:15:00|12080.3|12078.3|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|2548
1638994800000|2021-12-08 20:20:00|12081.1|12079.1|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|4515
1638995100000|2021-12-08 20:25:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|1932
1638995400000|2021-12-08 20:30:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|889
1638995700000|2021-12-08 20:35:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078|12076|715
1638996000000|2021-12-08 20:40:00|12078|12076|12077.2|12075.2|12078|12076|12077.2|12075.2|2167
1638996300000|2021-12-08 20:45:00|12076.4|12074.4|12078|12076|12078|12076|12076.4|12074.4|2185
1638996600000|2021-12-08 20:50:00|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|2044
1638996900000|2021-12-08 20:55:00|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|3498
1638997200000|2021-12-08 21:00:00|12078|12076|12075.6|12073.6|12078|12076|12075.2|12073.2|2345
1638997500000|2021-12-08 21:05:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.4|12072.4|2076
1638997800000|2021-12-08 21:10:00|12076.4|12074.4|12074|12072|12076.4|12074.4|12074|12072|1304
1638998100000|2021-12-08 21:15:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12072.5|12070.5|1212
1638998400000|2021-12-08 21:20:00|12073.3|12071.3|12071.7|12069.7|12073.3|12071.3|12071.7|12069.7|1553
1638998700000|2021-12-08 21:25:00|12072.5|12070.5|12070.9|12068.9|12072.5|12070.5|12070.9|12068.9|1008
1638999000000|2021-12-08 21:30:00|12071.7|12069.7|12070.9|12068.9|12072.5|12070.5|12070.9|12068.9|1683
1638999300000|2021-12-08 21:35:00|12071.7|12069.7|12070.1|12068.1|12071.7|12069.7|12070.1|12068.1|764
1638999600000|2021-12-08 21:40:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|2096
1638999900000|2021-12-08 21:45:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|963
1639000200000|2021-12-08 21:50:00|12072.5|12070.5|12071.7|12069.7|12072.5|12070.5|12071.7|12069.7|1150
1639000500000|2021-12-08 21:55:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|803
1639004400000|2021-12-08 23:00:00|12073.7|12071.7|12076.4|12074.4|12077.2|12075.2|12073.7|12071.7|674
1639004700000|2021-12-08 23:05:00|12076.8|12074.8|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|215
1639005000000|2021-12-08 23:10:00|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|244
1639005300000|2021-12-08 23:15:00|12077.2|12075.2|12077.2|12075.2|12078|12076|12077.2|12075.2|1183
1639005600000|2021-12-08 23:20:00|12078|12076|12077.2|12075.2|12078|12076|12077.2|12075.2|276
1639005900000|2021-12-08 23:25:00|12076.8|12074.8|12076.4|12074.4|12076.8|12074.8|12076.4|12074.4|98
1639006200000|2021-12-08 23:30:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.2|12073.2|545
1639006500000|2021-12-08 23:35:00|12074.4|12072.4|12074.8|12072.8|12074.8|12072.8|12074|12072|336
1639006800000|2021-12-08 23:40:00|12075.2|12073.2|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|362
1639007100000|2021-12-08 23:45:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|129
1639007400000|2021-12-08 23:50:00|12076|12074|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|379
1639007700000|2021-12-08 23:55:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|81
1639008000000|2021-12-09 00:00:00|12075.2|12073.2|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|36
1639008300000|2021-12-09 00:05:00|12076.4|12074.4|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|188
1639008600000|2021-12-09 00:10:00|12075.6|12073.6|12074|12072|12075.6|12073.6|12074|12072|213
1639008900000|2021-12-09 00:15:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|447
1639009200000|2021-12-09 00:20:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|362
1639009500000|2021-12-09 00:25:00|12071.3|12069.3|12071.7|12069.7|12072.5|12070.5|12071.3|12069.3|383
1639009800000|2021-12-09 00:30:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12072.5|12070.5|126
1639010100000|2021-12-09 00:35:00|||||||||68
1639010400000|2021-12-09 00:40:00|12073.3|12071.3|12074|12072|12074|12072|12073.3|12071.3|228
1639010700000|2021-12-09 00:45:00|12073.3|12071.3|12073.3|12071.3|12074|12072|12072.5|12070.5|358
1639011000000|2021-12-09 00:50:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|142
1639011300000|2021-12-09 00:55:00|12074|12072|12074|12072|12074|12072|12073.3|12071.3|438
1639011600000|2021-12-09 01:00:00|12073.7|12071.7|12070.9|12068.9|12074|12072|12070.9|12068.9|446
1639011900000|2021-12-09 01:05:00|12070.1|12068.1|12070.9|12068.9|12070.9|12068.9|12069.4|12067.4|885
1639012200000|2021-12-09 01:10:00|12071.7|12069.7|12069.4|12067.4|12071.7|12069.7|12069.4|12067.4|636
1639012500000|2021-12-09 01:15:00|12068.6|12066.6|12069|12067|12069.8|12067.8|12068.6|12066.6|332
1639012800000|2021-12-09 01:20:00|12068.6|12066.6|12066.2|12064.2|12069.4|12067.4|12066.2|12064.2|592
1639013100000|2021-12-09 01:25:00|12067|12065|12067|12065|12067.8|12065.8|12066.2|12064.2|1018
1639013400000|2021-12-09 01:30:00|12067.4|12065.4|12068.6|12066.6|12068.6|12066.6|12067|12065|587
1639013700000|2021-12-09 01:35:00|12067.8|12065.8|12069.4|12067.4|12069.4|12067.4|12067.8|12065.8|165
1639014000000|2021-12-09 01:40:00|||||||||262
1639014300000|2021-12-09 01:45:00|12069.8|12067.8|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|180
1639014600000|2021-12-09 01:50:00|12068.6|12066.6|12069.4|12067.4|12069.4|12067.4|12068.6|12066.6|212
1639014900000|2021-12-09 01:55:00|12068.6|12066.6|12067.8|12065.8|12068.6|12066.6|12067.8|12065.8|101
1639015200000|2021-12-09 02:00:00|12067|12065|12067|12065|12067|12065|12067|12065|228
1639015500000|2021-12-09 02:05:00|12067.8|12065.8|12068.6|12066.6|12068.6|12066.6|12067.8|12065.8|69
1639015800000|2021-12-09 02:10:00|12067.8|12065.8|12068.6|12066.6|12068.6|12066.6|12067.8|12065.8|101
1639016100000|2021-12-09 02:15:00|12069.4|12067.4|12068.6|12066.6|12069.4|12067.4|12068.6|12066.6|242
1639016400000|2021-12-09 02:20:00|12069|12067|12068.6|12066.6|12069.4|12067.4|12068.6|12066.6|152
1639016700000|2021-12-09 02:25:00|12069|12067|12068.6|12066.6|12069.4|12067.4|12067.8|12065.8|107
1639017000000|2021-12-09 02:30:00|12069|12067|12069.4|12067.4|12069.4|12067.4|12069|12067|115
1639017300000|2021-12-09 02:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|467
1639017600000|2021-12-09 02:40:00|12070.1|12068.1|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|67
1639017900000|2021-12-09 02:45:00|12070.1|12068.1|12070.5|12068.5|12070.9|12068.9|12069.4|12067.4|174
1639018200000|2021-12-09 02:50:00|12070.1|12068.1|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|320
1639018500000|2021-12-09 02:55:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|297
1639018800000|2021-12-09 03:00:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|419
1639019100000|2021-12-09 03:05:00|12073.3|12071.3|12070.1|12068.1|12073.3|12071.3|12070.1|12068.1|197
1639019400000|2021-12-09 03:10:00|12070.9|12068.9|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|131
1639019700000|2021-12-09 03:15:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|194
1639020000000|2021-12-09 03:20:00|12070.1|12068.1|12071.7|12069.7|12071.7|12069.7|12070.1|12068.1|324
1639020300000|2021-12-09 03:25:00|12070.9|12068.9|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|214
1639020600000|2021-12-09 03:30:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|370
1639020900000|2021-12-09 03:35:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|254
1639021200000|2021-12-09 03:40:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|257
1639021500000|2021-12-09 03:45:00|12072.1|12070.1|12071.7|12069.7|12072.1|12070.1|12070.9|12068.9|224
1639021800000|2021-12-09 03:50:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12072.5|12070.5|494
1639022100000|2021-12-09 03:55:00|12073.3|12071.3|12074.8|12072.8|12075.6|12073.6|12073.3|12071.3|423
1639022400000|2021-12-09 04:00:00|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074|12072|811
1639022700000|2021-12-09 04:05:00|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|220
1639023000000|2021-12-09 04:10:00|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|600
1639023300000|2021-12-09 04:15:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|193
1639023600000|2021-12-09 04:20:00|12076.4|12074.4|12076.4|12074.4|12078|12076|12076.4|12074.4|944
1639023900000|2021-12-09 04:25:00|12076.8|12074.8|12077.2|12075.2|12078|12076|12076.4|12074.4|199
1639024200000|2021-12-09 04:30:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|547
1639024500000|2021-12-09 04:35:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|134
1639024800000|2021-12-09 04:40:00|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|354
1639025100000|2021-12-09 04:45:00|12075.6|12073.6|12076.4|12074.4|12077.2|12075.2|12075.6|12073.6|375
1639025400000|2021-12-09 04:50:00|12075.6|12073.6|12076.4|12074.4|12076.8|12074.8|12074.8|12072.8|328
1639025700000|2021-12-09 04:55:00|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|228
1639026000000|2021-12-09 05:00:00|12075.6|12073.6|12076.4|12074.4|12076.4|12074.4|12074.8|12072.8|172
1639026300000|2021-12-09 05:05:00|12076|12074|12074.8|12072.8|12076|12074|12074.8|12072.8|387
1639026600000|2021-12-09 05:10:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|190
1639026900000|2021-12-09 05:15:00|12074.8|12072.8|12075.6|12073.6|12076.4|12074.4|12074.8|12072.8|448
1639027200000|2021-12-09 05:20:00|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|610
1639027500000|2021-12-09 05:25:00|12076.4|12074.4|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|112
1639027800000|2021-12-09 05:30:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|160
1639028100000|2021-12-09 05:35:00|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12076|12074|357
1639028400000|2021-12-09 05:40:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|205
1639028700000|2021-12-09 05:45:00|12076.4|12074.4|12075.6|12073.6|12077.2|12075.2|12074.8|12072.8|1214
1639029000000|2021-12-09 05:50:00|12076.4|12074.4|12077.6|12075.6|12078|12076|12076.4|12074.4|387
1639029300000|2021-12-09 05:55:00|12078|12076|12077.2|12075.2|12078|12076|12077.2|12075.2|6617
1639029600000|2021-12-09 06:00:00|12078|12076|12078|12076|12078|12076|12078|12076|92
1639029900000|2021-12-09 06:05:00|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|485
1639030200000|2021-12-09 06:10:00|12078|12076|12078|12076|12078|12076|12077.2|12075.2|487
1639030500000|2021-12-09 06:15:00|12077.2|12075.2|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|399
1639030800000|2021-12-09 06:20:00|12078|12076|12078|12076|12078|12076|12078|12076|142
1639031100000|2021-12-09 06:25:00|||||||||10
1639031400000|2021-12-09 06:30:00|12078.7|12076.7|12079.5|12077.5|12080.3|12078.3|12078.7|12076.7|1527
1639031700000|2021-12-09 06:35:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|510
1639032000000|2021-12-09 06:40:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|185
1639032300000|2021-12-09 06:45:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|368
1639032600000|2021-12-09 06:50:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|581
1639032900000|2021-12-09 06:55:00|||||||||21
1639033200000|2021-12-09 07:00:00|12077.2|12075.2|12078|12076|12078|12076|12076.4|12074.4|512
1639033500000|2021-12-09 07:05:00|12078.7|12076.7|12081.9|12079.9|12082.3|12080.3|12078.7|12076.7|1330
1639033800000|2021-12-09 07:10:00|||||||||547
1639034100000|2021-12-09 07:15:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|809
1639034400000|2021-12-09 07:20:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|727
1639034700000|2021-12-09 07:25:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|472
1639035000000|2021-12-09 07:30:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|477
1639035300000|2021-12-09 07:35:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|411
1639035600000|2021-12-09 07:40:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|554
1639035900000|2021-12-09 07:45:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|460
1639036200000|2021-12-09 07:50:00|12081.9|12079.9|12085.8|12083.8|12086.5|12084.5|12081.9|12079.9|428
1639036500000|2021-12-09 07:55:00|12086.5|12084.5|12083.4|12081.4|12086.5|12084.5|12083.4|12081.4|723
1639036800000|2021-12-09 08:00:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12081.9|12079.9|995
1639037100000|2021-12-09 08:05:00|12083.8|12081.8|12085|12083|12085.8|12083.8|12083.4|12081.4|622
1639037400000|2021-12-09 08:10:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12083.4|12081.4|2134
1639037700000|2021-12-09 08:15:00|12084.2|12082.2|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|360
1639038000000|2021-12-09 08:20:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|769
1639038300000|2021-12-09 08:25:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|411
1639038600000|2021-12-09 08:30:00|12082.6|12080.6|12085|12083|12085.8|12083.8|12082.6|12080.6|797
1639038900000|2021-12-09 08:35:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|249
1639039200000|2021-12-09 08:40:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|308
1639039500000|2021-12-09 08:45:00|12083.8|12081.8|12083.4|12081.4|12083.8|12081.8|12082.6|12080.6|628
1639039800000|2021-12-09 08:50:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12084.2|12082.2|992
1639040100000|2021-12-09 08:55:00|12085.4|12083.4|12085|12083|12085.4|12083.4|12084.2|12082.2|220
1639040400000|2021-12-09 09:00:00|12085.8|12083.8|12084.2|12082.2|12085.8|12083.8|12084.2|12082.2|801
1639040700000|2021-12-09 09:05:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|556
1639041000000|2021-12-09 09:10:00|12081.9|12079.9|12084.2|12082.2|12085.8|12083.8|12081.1|12079.1|1060
1639041300000|2021-12-09 09:15:00|12084.6|12082.6|12081.9|12079.9|12085|12083|12081.1|12079.1|1862
1639041600000|2021-12-09 09:20:00|12082.6|12080.6|12081.1|12079.1|12082.6|12080.6|12081.1|12079.1|1908
1639041900000|2021-12-09 09:25:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|624
1639042200000|2021-12-09 09:30:00|12080.3|12078.3|12082.6|12080.6|12084.2|12082.2|12080.3|12078.3|1503
1639042500000|2021-12-09 09:35:00|12081.9|12079.9|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|1407
1639042800000|2021-12-09 09:40:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|424
1639043100000|2021-12-09 09:45:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|259
1639043400000|2021-12-09 09:50:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|459
1639043700000|2021-12-09 09:55:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|504
1639044000000|2021-12-09 10:00:00|12082.6|12080.6|12083.4|12081.4|12084.2|12082.2|12081.9|12079.9|504
1639044300000|2021-12-09 10:05:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|890
1639044600000|2021-12-09 10:10:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|1296
1639044900000|2021-12-09 10:15:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|4239
1639045200000|2021-12-09 10:20:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|407
1639045500000|2021-12-09 10:25:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|516
1639045800000|2021-12-09 10:30:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|1042
1639046100000|2021-12-09 10:35:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078|12076|737
1639046400000|2021-12-09 10:40:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12078.7|12076.7|1526
1639046700000|2021-12-09 10:45:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|747
1639047000000|2021-12-09 10:50:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|477
1639047300000|2021-12-09 10:55:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078|12076|983
1639047600000|2021-12-09 11:00:00|12078|12076|12078.7|12076.7|12079.5|12077.5|12078|12076|283
1639047900000|2021-12-09 11:05:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|280
1639048200000|2021-12-09 11:10:00|12078.7|12076.7|12083.4|12081.4|12083.4|12081.4|12078.7|12076.7|1038
1639048500000|2021-12-09 11:15:00|12084.2|12082.2|12083.4|12081.4|12085|12083|12083.4|12081.4|643
1639048800000|2021-12-09 11:20:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|355
1639049100000|2021-12-09 11:25:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|1369
1639049400000|2021-12-09 11:30:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|646
1639049700000|2021-12-09 11:35:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|496
1639050000000|2021-12-09 11:40:00|12085|12083|12081.9|12079.9|12085|12083|12081.9|12079.9|357
1639050300000|2021-12-09 11:45:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|633
1639050600000|2021-12-09 11:50:00|12081.9|12079.9|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|762
1639050900000|2021-12-09 11:55:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|323
1639051200000|2021-12-09 12:00:00|12082.3|12080.3|12082.6|12080.6|12082.6|12080.6|12082.3|12080.3|55
1639051500000|2021-12-09 12:05:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|312
1639051800000|2021-12-09 12:10:00|12081.5|12079.5|12082.6|12080.6|12082.6|12080.6|12081.5|12079.5|455
1639052100000|2021-12-09 12:15:00|12081.9|12079.9|12083.4|12081.4|12084.2|12082.2|12081.1|12079.1|719
1639052400000|2021-12-09 12:20:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|571
1639052700000|2021-12-09 12:25:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|152
1639053000000|2021-12-09 12:30:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|611
1639053300000|2021-12-09 12:35:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|726
1639053600000|2021-12-09 12:40:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|569
1639053900000|2021-12-09 12:45:00|12085.4|12083.4|12085.8|12083.8|12088.1|12086.1|12085.4|12083.4|1946
1639054200000|2021-12-09 12:50:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|886
1639054500000|2021-12-09 12:55:00|12087.3|12085.3|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|874
1639054800000|2021-12-09 13:00:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|2315
1639055100000|2021-12-09 13:05:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|1035
1639055400000|2021-12-09 13:10:00|12086.5|12084.5|12088.9|12086.9|12089.7|12087.7|12086.5|12084.5|5885
1639055700000|2021-12-09 13:15:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1363
1639056000000|2021-12-09 13:20:00|12087.3|12085.3|12089.7|12087.7|12090.5|12088.5|12086.5|12084.5|2794
1639056300000|2021-12-09 13:25:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|2313
1639056600000|2021-12-09 13:30:00|12087.3|12085.3|12088.9|12086.9|12089.7|12087.7|12082.6|12080.6|5169
1639056900000|2021-12-09 13:35:00|12089.7|12087.7|12087.3|12085.3|12089.7|12087.7|12087.3|12085.3|2304
1639057200000|2021-12-09 13:40:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1518
1639057500000|2021-12-09 13:45:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085|12083|1524
1639057800000|2021-12-09 13:50:00|12087.3|12085.3|12085.8|12083.8|12088.9|12086.9|12085.8|12083.8|1861
1639058100000|2021-12-09 13:55:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12085.8|12083.8|2068
1639058400000|2021-12-09 14:00:00|12087.3|12085.3|12085|12083|12088.1|12086.1|12085|12083|1621
1639058700000|2021-12-09 14:05:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|1249
1639059000000|2021-12-09 14:10:00|12084.2|12082.2|12081.1|12079.1|12084.2|12082.2|12081.1|12079.1|2350
1639059300000|2021-12-09 14:15:00|12081.9|12079.9|12083.4|12081.4|12084.2|12082.2|12081.9|12079.9|2471
1639059600000|2021-12-09 14:20:00|12084.2|12082.2|12081.9|12079.9|12084.2|12082.2|12081.9|12079.9|3486
1639059900000|2021-12-09 14:25:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|4800
1639060200000|2021-12-09 14:30:00|12082.6|12080.6|12081.1|12079.1|12084.2|12082.2|12081.1|12079.1|2274
1639060500000|2021-12-09 14:35:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12080.3|12078.3|6033
1639060800000|2021-12-09 14:40:00|12081.9|12079.9|12083.4|12081.4|12083.4|12081.4|12081.1|12079.1|3094
1639061100000|2021-12-09 14:45:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12082.6|12080.6|2618
1639061400000|2021-12-09 14:50:00|12084.2|12082.2|12088.9|12086.9|12088.9|12086.9|12084.2|12082.2|3446
1639061700000|2021-12-09 14:55:00|12089.7|12087.7|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|2703
1639062000000|2021-12-09 15:00:00|12089.7|12087.7|12086.5|12084.5|12090.5|12088.5|12086.5|12084.5|4366
1639062300000|2021-12-09 15:05:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|2102
1639062600000|2021-12-09 15:10:00|12087.3|12085.3|12085.8|12083.8|12088.1|12086.1|12085|12083|1614
1639062900000|2021-12-09 15:15:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|4461
1639063200000|2021-12-09 15:20:00|12086.5|12084.5|12088.1|12086.1|12088.5|12086.5|12086.5|12084.5|2132
1639063500000|2021-12-09 15:25:00|12088.5|12086.5|12089.7|12087.7|12090.5|12088.5|12088.1|12086.1|2545
1639063800000|2021-12-09 15:30:00|12088.9|12086.9|12095.1|12093.1|12095.1|12093.1|12088.9|12086.9|5454
1639064100000|2021-12-09 15:35:00|12094.4|12092.4|12093.6|12091.6|12095.9|12093.9|12093.6|12091.6|3853
1639064400000|2021-12-09 15:40:00|12094.4|12092.4|12092|12090|12095.1|12093.1|12092|12090|3177
1639064700000|2021-12-09 15:45:00|12092.8|12090.8|12089.7|12087.7|12092.8|12090.8|12088.9|12086.9|5032
1639065000000|2021-12-09 15:50:00|12090.5|12088.5|12089.7|12087.7|12092|12090|12088.9|12086.9|2615
1639065300000|2021-12-09 15:55:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|1321
1639065600000|2021-12-09 16:00:00|12090.1|12088.1|12092|12090|12092|12090|12090.1|12088.1|1897
1639065900000|2021-12-09 16:05:00|12091.2|12089.2|12090.5|12088.5|12092|12090|12090.5|12088.5|1235
1639066200000|2021-12-09 16:10:00|12091.2|12089.2|12090.5|12088.5|12092|12090|12090.5|12088.5|2220
1639066500000|2021-12-09 16:15:00|12091.2|12089.2|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|2560
1639066800000|2021-12-09 16:20:00|12088.9|12086.9|12085.8|12083.8|12088.9|12086.9|12085.8|12083.8|1440
1639067100000|2021-12-09 16:25:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1856
1639067400000|2021-12-09 16:30:00|12084.2|12082.2|12084.2|12082.2|12085.8|12083.8|12084.2|12082.2|1619
1639067700000|2021-12-09 16:35:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|964
1639068000000|2021-12-09 16:40:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|435
1639068300000|2021-12-09 16:45:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085|12083|1482
1639068600000|2021-12-09 16:50:00|12086.5|12084.5|12088.1|12086.1|12088.9|12086.9|12086.5|12084.5|1271
1639068900000|2021-12-09 16:55:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|985
1639069200000|2021-12-09 17:00:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|576
1639069500000|2021-12-09 17:05:00|12088.1|12086.1|12089.7|12087.7|12090.5|12088.5|12088.1|12086.1|855
1639069800000|2021-12-09 17:10:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|826
1639070100000|2021-12-09 17:15:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|2119
1639070400000|2021-12-09 17:20:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|3833
1639070700000|2021-12-09 17:25:00|12086.5|12084.5|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|2423
1639071000000|2021-12-09 17:30:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|769
1639071300000|2021-12-09 17:35:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|1127
1639071600000|2021-12-09 17:40:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|2277
1639071900000|2021-12-09 17:45:00|12085.8|12083.8|12089.7|12087.7|12089.7|12087.7|12085.8|12083.8|2036
1639072200000|2021-12-09 17:50:00|12088.9|12086.9|12085.8|12083.8|12088.9|12086.9|12085.8|12083.8|1659
1639072500000|2021-12-09 17:55:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085|12083|1650
1639072800000|2021-12-09 18:00:00|12086.5|12084.5|12080.3|12078.3|12086.5|12084.5|12078|12076|4822
1639073100000|2021-12-09 18:05:00|12079.5|12077.5|12077.2|12075.2|12079.5|12077.5|12075.6|12073.6|6488
1639073400000|2021-12-09 18:10:00|12078|12076|12078.7|12076.7|12079.5|12077.5|12077.2|12075.2|5359
1639073700000|2021-12-09 18:15:00|12078|12076|12075.6|12073.6|12078.7|12076.7|12074.8|12072.8|5366
1639074000000|2021-12-09 18:20:00|12076.4|12074.4|12079.5|12077.5|12081.1|12079.1|12076.4|12074.4|5566
1639074300000|2021-12-09 18:25:00|12080.3|12078.3|12082.6|12080.6|12084.2|12082.2|12079.5|12077.5|2387
1639074600000|2021-12-09 18:30:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|2933
1639074900000|2021-12-09 18:35:00|12081.1|12079.1|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|3298
1639075200000|2021-12-09 18:40:00|12083.4|12081.4|12085|12083|12085|12083|12083.4|12081.4|1843
1639075500000|2021-12-09 18:45:00|12084.6|12082.6|12085|12083|12085|12083|12083.4|12081.4|1106
1639075800000|2021-12-09 18:50:00|12084.2|12082.2|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|1462
1639076100000|2021-12-09 18:55:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|1658
1639076400000|2021-12-09 19:00:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|3655
1639076700000|2021-12-09 19:05:00|12085|12083|12084.2|12082.2|12085|12083|12082.6|12080.6|2214
1639077000000|2021-12-09 19:10:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|1249
1639077300000|2021-12-09 19:15:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|1338
1639077600000|2021-12-09 19:20:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12080.3|12078.3|1664
1639077900000|2021-12-09 19:25:00|12082.3|12080.3|12083.4|12081.4|12084.2|12082.2|12082.3|12080.3|4157
1639078200000|2021-12-09 19:30:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|3093
1639078500000|2021-12-09 19:35:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|1284
1639078800000|2021-12-09 19:40:00|12085|12083|12084.2|12082.2|12085|12083|12082.6|12080.6|1550
1639079100000|2021-12-09 19:45:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|2025
1639079400000|2021-12-09 19:50:00|12082.6|12080.6|12081.9|12079.9|12083.4|12081.4|12081.1|12079.1|2635
1639079700000|2021-12-09 19:55:00|12082.6|12080.6|12081.1|12079.1|12082.6|12080.6|12080.3|12078.3|4466
1639080000000|2021-12-09 20:00:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|4492
1639080300000|2021-12-09 20:05:00|12080.3|12078.3|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|1569
1639080600000|2021-12-09 20:10:00|12079.5|12077.5|12081.1|12079.1|12081.1|12079.1|12079.5|12077.5|2342
1639080900000|2021-12-09 20:15:00|12081.9|12079.9|12080.3|12078.3|12082.6|12080.6|12080.3|12078.3|2496
1639081200000|2021-12-09 20:20:00|12081.1|12079.1|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|1075
1639081500000|2021-12-09 20:25:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|2734
1639081800000|2021-12-09 20:30:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|972
1639082100000|2021-12-09 20:35:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|1336
1639082400000|2021-12-09 20:40:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|1231
1639082700000|2021-12-09 20:45:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12080.3|12078.3|1833
1639083000000|2021-12-09 20:50:00|12081.1|12079.1|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|543
1639083300000|2021-12-09 20:55:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|3189
1639083600000|2021-12-09 21:00:00|12079.5|12077.5|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|2297
1639083900000|2021-12-09 21:05:00|12078.7|12076.7|12078|12076|12080.3|12078.3|12078|12076|1122
1639084200000|2021-12-09 21:10:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|686
1639084500000|2021-12-09 21:15:00|12077.2|12075.2|12077.2|12075.2|12077.6|12075.6|12076.4|12074.4|1386
1639084800000|2021-12-09 21:20:00|12076.4|12074.4|12075.6|12073.6|12077.2|12075.2|12075.6|12073.6|531
1639085100000|2021-12-09 21:25:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|252
1639085400000|2021-12-09 21:30:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074|12072|497
1639085700000|2021-12-09 21:35:00|12074|12072|12075.6|12073.6|12075.6|12073.6|12074|12072|1014
1639086000000|2021-12-09 21:40:00|12076.4|12074.4|12075.6|12073.6|12076.4|12074.4|12074.8|12072.8|1401
1639086300000|2021-12-09 21:45:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074|12072|1154
1639086600000|2021-12-09 21:50:00|12074|12072|12074|12072|12074.8|12072.8|12073.3|12071.3|831
1639086900000|2021-12-09 21:55:00|||||||||947
1639090800000|2021-12-09 23:00:00|12073.3|12071.3|12074|12072|12074.8|12072.8|12073.3|12071.3|210
1639091100000|2021-12-09 23:05:00|||||||||125
1639091400000|2021-12-09 23:10:00|||||||||110
1639091700000|2021-12-09 23:15:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|201
1639092000000|2021-12-09 23:20:00|||||||||21
1639092300000|2021-12-09 23:25:00|12072.5|12070.5|12071.7|12069.7|12073.3|12071.3|12071.7|12069.7|429
1639092600000|2021-12-09 23:30:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|347
1639092900000|2021-12-09 23:35:00|12072.9|12070.9|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|193
1639093200000|2021-12-09 23:40:00|12074|12072|12074|12072|12074.8|12072.8|12073.7|12071.7|405
1639093500000|2021-12-09 23:45:00|12074.4|12072.4|12074.8|12072.8|12074.8|12072.8|12074|12072|143
1639093800000|2021-12-09 23:50:00|12074|12072|12074|12072|12074.8|12072.8|12074|12072|212
1639094100000|2021-12-09 23:55:00|12074.8|12072.8|12074.8|12072.8|12074.8|12072.8|12074.8|12072.8|331
1639094400000|2021-12-10 00:00:00|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|122
1639094700000|2021-12-10 00:05:00|12074.4|12072.4|12075.6|12073.6|12075.6|12073.6|12074|12072|151
1639095000000|2021-12-10 00:10:00|12076|12074|12077.2|12075.2|12077.2|12075.2|12075.6|12073.6|642
1639095300000|2021-12-10 00:15:00|12078|12076|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|661
1639095600000|2021-12-10 00:20:00|12077.6|12075.6|12077.2|12075.2|12078|12076|12077.2|12075.2|144
1639095900000|2021-12-10 00:25:00|12078|12076|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|204
1639096200000|2021-12-10 00:30:00|12078|12076|12078|12076|12078|12076|12078|12076|141
1639096500000|2021-12-10 00:35:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|233
1639096800000|2021-12-10 00:40:00|12079.1|12077.1|12078|12076|12079.1|12077.1|12078|12076|401
1639097100000|2021-12-10 00:45:00|12078.7|12076.7|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|375
1639097400000|2021-12-10 00:50:00|12078|12076|12076.4|12074.4|12078|12076|12076.4|12074.4|218
1639097700000|2021-12-10 00:55:00|12077.2|12075.2|12078|12076|12078.7|12076.7|12076.4|12074.4|386
1639098000000|2021-12-10 01:00:00|12077.6|12075.6|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|302
1639098300000|2021-12-10 01:05:00|12079.1|12077.1|12078|12076|12079.5|12077.5|12078|12076|576
1639098600000|2021-12-10 01:10:00|12077.6|12075.6|12076.4|12074.4|12078|12076|12076.4|12074.4|253
1639098900000|2021-12-10 01:15:00|12077.2|12075.2|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|144
1639099200000|2021-12-10 01:20:00|12077.6|12075.6|12078|12076|12078|12076|12077.2|12075.2|116
1639099500000|2021-12-10 01:25:00|12077.6|12075.6|12077.2|12075.2|12077.6|12075.6|12077.2|12075.2|121
1639099800000|2021-12-10 01:30:00|12078|12076|12075.6|12073.6|12078|12076|12075.6|12073.6|208
1639100100000|2021-12-10 01:35:00|12076.4|12074.4|12077.2|12075.2|12077.6|12075.6|12076.4|12074.4|300
1639100400000|2021-12-10 01:40:00|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12076.4|12074.4|505
1639100700000|2021-12-10 01:45:00|12077.2|12075.2|12075.6|12073.6|12077.2|12075.2|12075.6|12073.6|260
1639101000000|2021-12-10 01:50:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|115
1639101300000|2021-12-10 01:55:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|152
1639101600000|2021-12-10 02:00:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|681
1639101900000|2021-12-10 02:05:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|196
1639102200000|2021-12-10 02:10:00|12076|12074|12074.8|12072.8|12076.4|12074.4|12074.8|12072.8|219
1639102500000|2021-12-10 02:15:00|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|97
1639102800000|2021-12-10 02:20:00|||||||||38
1639103100000|2021-12-10 02:25:00|12074|12072|12074|12072|12074|12072|12074|12072|55
1639103400000|2021-12-10 02:30:00|12073.3|12071.3|12074|12072|12074.8|12072.8|12073.3|12071.3|448
1639103700000|2021-12-10 02:35:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|247
1639104000000|2021-12-10 02:40:00|12072.5|12070.5|12073.3|12071.3|12074|12072|12072.5|12070.5|392
1639104300000|2021-12-10 02:45:00|12074|12072|12074|12072|12074.8|12072.8|12074|12072|108
1639104600000|2021-12-10 02:50:00|12074.8|12072.8|12073.3|12071.3|12074.8|12072.8|12073.3|12071.3|291
1639104900000|2021-12-10 02:55:00|12074|12072|12073.3|12071.3|12074|12072|12073.3|12071.3|241
1639105200000|2021-12-10 03:00:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|470
1639105500000|2021-12-10 03:05:00|12072.5|12070.5|12074|12072|12074|12072|12072.5|12070.5|352
1639105800000|2021-12-10 03:10:00|12073.7|12071.7|12073.3|12071.3|12074|12072|12073.3|12071.3|114
1639106100000|2021-12-10 03:15:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|129
1639106400000|2021-12-10 03:20:00|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|12073.3|12071.3|58
1639106700000|2021-12-10 03:25:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|276
1639107000000|2021-12-10 03:30:00|12074|12072|12072.5|12070.5|12074|12072|12072.5|12070.5|434
1639107300000|2021-12-10 03:35:00|12072.9|12070.9|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|89
1639107600000|2021-12-10 03:40:00|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|12072.5|12070.5|127
1639107900000|2021-12-10 03:45:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|266
1639108200000|2021-12-10 03:50:00|12071.7|12069.7|12071.7|12069.7|12072.1|12070.1|12071.7|12069.7|160
1639108500000|2021-12-10 03:55:00|||||||||98
1639108800000|2021-12-10 04:00:00|12072.1|12070.1|12072.5|12070.5|12073.3|12071.3|12072.1|12070.1|185
1639109100000|2021-12-10 04:05:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|342
1639109400000|2021-12-10 04:10:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|312
1639109700000|2021-12-10 04:15:00|12071.3|12069.3|12070.9|12068.9|12071.3|12069.3|12070.9|12068.9|7428
1639110000000|2021-12-10 04:20:00|12070.1|12068.1|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|296
1639110300000|2021-12-10 04:25:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|386
1639110600000|2021-12-10 04:30:00|||||||||111
1639110900000|2021-12-10 04:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|136
1639111200000|2021-12-10 04:40:00|12071.7|12069.7|12071.3|12069.3|12071.7|12069.7|12070.9|12068.9|164
1639111500000|2021-12-10 04:45:00|12070.9|12068.9|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|244
1639111800000|2021-12-10 04:50:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|157
1639112100000|2021-12-10 04:55:00|12071.7|12069.7|12071.7|12069.7|12072.5|12070.5|12071.7|12069.7|438
1639112400000|2021-12-10 05:00:00|12071.3|12069.3|12071.7|12069.7|12072.1|12070.1|12071.3|12069.3|175
1639112700000|2021-12-10 05:05:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|196
1639113000000|2021-12-10 05:10:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|510
1639113300000|2021-12-10 05:15:00|||||||||77
1639113600000|2021-12-10 05:20:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|143
1639113900000|2021-12-10 05:25:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12069.4|12067.4|189
1639114200000|2021-12-10 05:30:00|||||||||126
1639114500000|2021-12-10 05:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|217
1639114800000|2021-12-10 05:40:00|12070.1|12068.1|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|369
1639115100000|2021-12-10 05:45:00|12071.7|12069.7|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|266
1639115400000|2021-12-10 05:50:00|12071.3|12069.3|12072.5|12070.5|12072.5|12070.5|12071.3|12069.3|736
1639115700000|2021-12-10 05:55:00|12071.7|12069.7|12070.9|12068.9|12071.7|12069.7|12070.9|12068.9|543
1639116000000|2021-12-10 06:00:00|12070.1|12068.1|12069.4|12067.4|12070.1|12068.1|12069.4|12067.4|245
1639116300000|2021-12-10 06:05:00|||||||||30
1639116600000|2021-12-10 06:10:00|12068.6|12066.6|12069.4|12067.4|12069.4|12067.4|12067.8|12065.8|948
1639116900000|2021-12-10 06:15:00|12068.6|12066.6|12067.8|12065.8|12068.6|12066.6|12067.8|12065.8|503
1639117200000|2021-12-10 06:20:00|||||||||61
1639117500000|2021-12-10 06:25:00|12067|12065|12066.2|12064.2|12067.8|12065.8|12066.2|12064.2|576
1639117800000|2021-12-10 06:30:00|12067|12065|12067|12065|12067|12065|12066.2|12064.2|195
1639118100000|2021-12-10 06:35:00|12066.2|12064.2|12067|12065|12067|12065|12066.2|12064.2|450
1639118400000|2021-12-10 06:40:00|12066.2|12064.2|12065.5|12063.5|12066.2|12064.2|12064.7|12062.7|985
1639118700000|2021-12-10 06:45:00|12066.2|12064.2|12065.5|12063.5|12066.2|12064.2|12063.9|12061.9|699
1639119000000|2021-12-10 06:50:00|12065.1|12063.1|12063.9|12061.9|12065.5|12063.5|12063.9|12061.9|666
1639119300000|2021-12-10 06:55:00|12064.3|12062.3|12063.9|12061.9|12064.7|12062.7|12063.1|12061.1|1409
1639119600000|2021-12-10 07:00:00|12064.7|12062.7|12063.1|12061.1|12064.7|12062.7|12062.3|12060.3|964
1639119900000|2021-12-10 07:05:00|12062.3|12060.3|12062.3|12060.3|12063.9|12061.9|12062.3|12060.3|891
1639120200000|2021-12-10 07:10:00|12063.1|12061.1|12062.3|12060.3|12063.1|12061.1|12062.3|12060.3|1325
1639120500000|2021-12-10 07:15:00|12063.1|12061.1|12062.3|12060.3|12063.1|12061.1|12062.3|12060.3|455
1639120800000|2021-12-10 07:20:00|12061.5|12059.5|12060|12058|12061.5|12059.5|12059.2|12057.2|2603
1639121100000|2021-12-10 07:25:00|12059.2|12057.2|12058.4|12056.4|12060|12058|12058.4|12056.4|2181
1639121400000|2021-12-10 07:30:00|12057.6|12055.6|12057.6|12055.6|12058.4|12056.4|12057.6|12055.6|1482
1639121700000|2021-12-10 07:35:00|12057.3|12055.3|12059.2|12057.2|12059.2|12057.2|12056.9|12054.9|2381
1639122000000|2021-12-10 07:40:00|12058.8|12056.8|12059.6|12057.6|12060.8|12058.8|12058.4|12056.4|939
1639122300000|2021-12-10 07:45:00|12059.2|12057.2|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|826
1639122600000|2021-12-10 07:50:00|12060|12058|12060.8|12058.8|12061.5|12059.5|12060|12058|979
1639122900000|2021-12-10 07:55:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|294
1639123200000|2021-12-10 08:00:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060.8|12058.8|1789
1639123500000|2021-12-10 08:05:00|12061.5|12059.5|12062.3|12060.3|12062.3|12060.3|12060|12058|863
1639123800000|2021-12-10 08:10:00|12063.1|12061.1|12062.3|12060.3|12063.1|12061.1|12062.3|12060.3|879
1639124100000|2021-12-10 08:15:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060|12058|949
1639124400000|2021-12-10 08:20:00|12061.5|12059.5|12060.8|12058.8|12062.3|12060.3|12060|12058|930
1639124700000|2021-12-10 08:25:00|12060|12058|12059.2|12057.2|12060.8|12058.8|12059.2|12057.2|1035
1639125000000|2021-12-10 08:30:00|12060|12058|12059.2|12057.2|12060|12058|12059.2|12057.2|485
1639125300000|2021-12-10 08:35:00|12060|12058|12059.2|12057.2|12060|12058|12058.4|12056.4|471
1639125600000|2021-12-10 08:40:00|12060|12058|12059.2|12057.2|12060|12058|12059.2|12057.2|970
1639125900000|2021-12-10 08:45:00|12058.4|12056.4|12059.2|12057.2|12060|12058|12058.4|12056.4|863
1639126200000|2021-12-10 08:50:00|12058.4|12056.4|12058.4|12056.4|12059.2|12057.2|12058.4|12056.4|577
1639126500000|2021-12-10 08:55:00|12057.6|12055.6|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|342
1639126800000|2021-12-10 09:00:00|12059.2|12057.2|12058.4|12056.4|12059.2|12057.2|12058.4|12056.4|150
1639127100000|2021-12-10 09:05:00|12059.2|12057.2|12057.6|12055.6|12059.2|12057.2|12057.6|12055.6|897
1639127400000|2021-12-10 09:10:00|12058.4|12056.4|12058.4|12056.4|12058.4|12056.4|12057.6|12055.6|739
1639127700000|2021-12-10 09:15:00|12059.2|12057.2|12060.8|12058.8|12060.8|12058.8|12059.2|12057.2|752
1639128000000|2021-12-10 09:20:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|1610
1639128300000|2021-12-10 09:25:00|12060|12058|12060.8|12058.8|12060.8|12058.8|12060|12058|631
1639128600000|2021-12-10 09:30:00|12060.4|12058.4|12061.5|12059.5|12061.5|12059.5|12060.4|12058.4|549
1639128900000|2021-12-10 09:35:00|12062.3|12060.3|12062.3|12060.3|12063.1|12061.1|12061.5|12059.5|568
1639129200000|2021-12-10 09:40:00|12063.1|12061.1|12063.9|12061.9|12063.9|12061.9|12062.3|12060.3|613
1639129500000|2021-12-10 09:45:00|12063.1|12061.1|12061.5|12059.5|12063.1|12061.1|12061.5|12059.5|631
1639129800000|2021-12-10 09:50:00|12063.1|12061.1|12063.9|12061.9|12064.7|12062.7|12063.1|12061.1|938
1639130100000|2021-12-10 09:55:00|12064.7|12062.7|12063.9|12061.9|12064.7|12062.7|12063.9|12061.9|537
1639130400000|2021-12-10 10:00:00|12063.1|12061.1|12063.1|12061.1|12063.9|12061.9|12063.1|12061.1|478
1639130700000|2021-12-10 10:05:00|12062.3|12060.3|12062.3|12060.3|12062.3|12060.3|12060.8|12058.8|1803
1639131000000|2021-12-10 10:10:00|12061.5|12059.5|12061.5|12059.5|12062.3|12060.3|12060.8|12058.8|780
1639131300000|2021-12-10 10:15:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|1334
1639131600000|2021-12-10 10:20:00|12060|12058|12061.5|12059.5|12061.5|12059.5|12060|12058|882
1639131900000|2021-12-10 10:25:00|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|987
1639132200000|2021-12-10 10:30:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|984
1639132500000|2021-12-10 10:35:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|1091
1639132800000|2021-12-10 10:40:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|837
1639133100000|2021-12-10 10:45:00|12060|12058|12060|12058|12060|12058|12060|12058|438
1639133400000|2021-12-10 10:50:00|12060.8|12058.8|12060|12058|12060.8|12058.8|12060|12058|389
1639133700000|2021-12-10 10:55:00|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|442
1639134000000|2021-12-10 11:00:00|12060|12058|12060|12058|12060.8|12058.8|12060|12058|613
1639134300000|2021-12-10 11:05:00|||||||||99
1639134600000|2021-12-10 11:10:00|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|169
1639134900000|2021-12-10 11:15:00|||||||||323
1639135200000|2021-12-10 11:20:00|12061.2|12059.2|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|215
1639135500000|2021-12-10 11:25:00|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|584
1639135800000|2021-12-10 11:30:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|604
1639136100000|2021-12-10 11:35:00|12060.4|12058.4|12060|12058|12060.8|12058.8|12060|12058|289
1639136400000|2021-12-10 11:40:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060|12058|1241
1639136700000|2021-12-10 11:45:00|12060.8|12058.8|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|309
1639137000000|2021-12-10 11:50:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|516
1639137300000|2021-12-10 11:55:00|12060|12058|12060|12058|12060.8|12058.8|12060|12058|528
1639137600000|2021-12-10 12:00:00|12060.8|12058.8|12061.5|12059.5|12062.3|12060.3|12060|12058|1369
1639137900000|2021-12-10 12:05:00|12062.3|12060.3|12061.5|12059.5|12063.1|12061.1|12060|12058|2703
1639138200000|2021-12-10 12:10:00|12060.8|12058.8|12060|12058|12061.5|12059.5|12060|12058|1148
1639138500000|2021-12-10 12:15:00|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|12060.8|12058.8|304
1639138800000|2021-12-10 12:20:00|12061.2|12059.2|12060.8|12058.8|12061.5|12059.5|12060.8|12058.8|510
1639139100000|2021-12-10 12:25:00|12060|12058|12060.8|12058.8|12061.5|12059.5|12060|12058|747
1639139400000|2021-12-10 12:30:00|12061.5|12059.5|12061.5|12059.5|12061.5|12059.5|12060|12058|1678
1639139700000|2021-12-10 12:35:00|12060.8|12058.8|12061.5|12059.5|12061.5|12059.5|12060.8|12058.8|615
1639140000000|2021-12-10 12:40:00|12062.3|12060.3|12062.3|12060.3|12063.1|12061.1|12061.5|12059.5|1222
1639140300000|2021-12-10 12:45:00|12061.5|12059.5|12060.8|12058.8|12061.5|12059.5|12060|12058|2185
1639140600000|2021-12-10 12:50:00|12060|12058|12058.8|12056.8|12060.8|12058.8|12058.4|12056.4|4064
1639140900000|2021-12-10 12:55:00|12059.2|12057.2|12058.4|12056.4|12059.2|12057.2|12058.4|12056.4|1259
1639141200000|2021-12-10 13:00:00|12059.2|12057.2|12060|12058|12060.8|12058.8|12059.2|12057.2|2220
1639141500000|2021-12-10 13:05:00|12059.2|12057.2|12060|12058|12060.8|12058.8|12059.2|12057.2|1048
1639141800000|2021-12-10 13:10:00|12060.8|12058.8|12061.5|12059.5|12062.3|12060.3|12060|12058|3680
1639142100000|2021-12-10 13:15:00|12062.3|12060.3|12061.5|12059.5|12062.3|12060.3|12061.5|12059.5|2791
1639142400000|2021-12-10 13:20:00|12062.3|12060.3|12060|12058|12062.3|12060.3|12060|12058|9635
1639142700000|2021-12-10 13:25:00|12059.2|12057.2|12059.6|12057.6|12060|12058|12056.1|12054.1|7971
1639143000000|2021-12-10 13:30:00|12066.2|12064.2|12077.2|12075.2|12079.5|12077.5|12059.6|12057.6|13841
1639143300000|2021-12-10 13:35:00|12078|12076|12067.8|12065.8|12078|12076|12067.8|12065.8|14687
1639143600000|2021-12-10 13:40:00|12068.6|12066.6|12067.8|12065.8|12071.7|12069.7|12066.2|12064.2|15380
1639143900000|2021-12-10 13:45:00|12068.6|12066.6|12066.2|12064.2|12068.6|12066.6|12063.9|12061.9|10716
1639144200000|2021-12-10 13:50:00|12067|12065|12070.9|12068.9|12072.5|12070.5|12067|12065|5399
1639144500000|2021-12-10 13:55:00|12071.7|12069.7|12073.3|12071.3|12076.4|12074.4|12070.9|12068.9|5166
1639144800000|2021-12-10 14:00:00|12074|12072|12076.4|12074.4|12078|12076|12073.3|12071.3|5090
1639145100000|2021-12-10 14:05:00|12075.6|12073.6|12076|12074|12076.4|12074.4|12072.5|12070.5|4575
1639145400000|2021-12-10 14:10:00|12076.4|12074.4|12076.4|12074.4|12078|12076|12075.6|12073.6|2437
1639145700000|2021-12-10 14:15:00|12077.2|12075.2|12079.5|12077.5|12079.5|12077.5|12076.4|12074.4|4805
1639146000000|2021-12-10 14:20:00|12078.7|12076.7|12080.3|12078.3|12081.9|12079.9|12078|12076|3977
1639146300000|2021-12-10 14:25:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12080.3|12078.3|3221
1639146600000|2021-12-10 14:30:00|12081.9|12079.9|12078.7|12076.7|12083.4|12081.4|12078|12076|5140
1639146900000|2021-12-10 14:35:00|12078|12076|12081.9|12079.9|12082.6|12080.6|12077.2|12075.2|4458
1639147200000|2021-12-10 14:40:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12080.3|12078.3|5167
1639147500000|2021-12-10 14:45:00|12081.9|12079.9|12085.8|12083.8|12087.3|12085.3|12081.9|12079.9|4773
1639147800000|2021-12-10 14:50:00|12085|12083|12090.5|12088.5|12091.2|12089.2|12085|12083|6381
1639148100000|2021-12-10 14:55:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12089.7|12087.7|4223
1639148400000|2021-12-10 15:00:00|12092|12090|12096.7|12094.7|12096.7|12094.7|12092|12090|10426
1639148700000|2021-12-10 15:05:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12091.2|12089.2|7784
1639149000000|2021-12-10 15:10:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12089.7|12087.7|4516
1639149300000|2021-12-10 15:15:00|12092.8|12090.8|12092|12090|12093.6|12091.6|12090.5|12088.5|3136
1639149600000|2021-12-10 15:20:00|12092.8|12090.8|12091.2|12089.2|12094.4|12092.4|12091.2|12089.2|5383
1639149900000|2021-12-10 15:25:00|12092|12090|12092|12090|12093.6|12091.6|12092|12090|2842
1639150200000|2021-12-10 15:30:00|12091.2|12089.2|12095.9|12093.9|12095.9|12093.9|12091.2|12089.2|4011
1639150500000|2021-12-10 15:35:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12094.4|12092.4|2517
1639150800000|2021-12-10 15:40:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|6282
1639151100000|2021-12-10 15:45:00|12095.1|12093.1|12094.4|12092.4|12095.9|12093.9|12093.6|12091.6|3598
1639151400000|2021-12-10 15:50:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12092|12090|3874
1639151700000|2021-12-10 15:55:00|12093.6|12091.6|12095.1|12093.1|12095.9|12093.9|12093.6|12091.6|3246
1639152000000|2021-12-10 16:00:00|12094.4|12092.4|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|3682
1639152300000|2021-12-10 16:05:00|12095.9|12093.9|12100.6|12098.6|12101.4|12099.4|12095.9|12093.9|4608
1639152600000|2021-12-10 16:10:00|12101.4|12099.4|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|4057
1639152900000|2021-12-10 16:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|3669
1639153200000|2021-12-10 16:20:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099|12097|3232
1639153500000|2021-12-10 16:25:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12100.6|12098.6|2453
1639153800000|2021-12-10 16:30:00|12101.8|12099.8|12102.2|12100.2|12103|12101|12101.4|12099.4|1543
1639154100000|2021-12-10 16:35:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|3104
1639154400000|2021-12-10 16:40:00|12102.2|12100.2|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|2361
1639154700000|2021-12-10 16:45:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|3979
1639155000000|2021-12-10 16:50:00|12100.6|12098.6|12096.7|12094.7|12100.6|12098.6|12095.9|12093.9|7443
1639155300000|2021-12-10 16:55:00|12096.3|12094.3|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|3078
1639155600000|2021-12-10 17:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|4455
1639155900000|2021-12-10 17:05:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|3184
1639156200000|2021-12-10 17:10:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|7152
1639156500000|2021-12-10 17:15:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|1214
1639156800000|2021-12-10 17:20:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|432
1639157100000|2021-12-10 17:25:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|251
1639157400000|2021-12-10 17:30:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|6096
1639157700000|2021-12-10 17:35:00|||||||||6232
1639158000000|2021-12-10 17:40:00|12096.7|12094.7|12093.6|12091.6|12096.7|12094.7|12093.6|12091.6|1407
1639158300000|2021-12-10 17:45:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12091.2|12089.2|4838
1639158600000|2021-12-10 17:50:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|1329
1639158900000|2021-12-10 17:55:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|1025
1639159200000|2021-12-10 18:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.2|12089.2|3456
1639159500000|2021-12-10 18:05:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|2247
1639159800000|2021-12-10 18:10:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1233
1639160100000|2021-12-10 18:15:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|709
1639160400000|2021-12-10 18:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|380
1639160700000|2021-12-10 18:25:00|||||||||435
1639161000000|2021-12-10 18:30:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|1724
1639161300000|2021-12-10 18:35:00|12094.4|12092.4|12092.8|12090.8|12094.4|12092.4|12092|12090|1108
1639161600000|2021-12-10 18:40:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|869
1639161900000|2021-12-10 18:45:00|12092.8|12090.8|12090.5|12088.5|12092.8|12090.8|12090.5|12088.5|3738
1639162200000|2021-12-10 18:50:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|825
1639162500000|2021-12-10 18:55:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1076
1639162800000|2021-12-10 19:00:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|2087
1639163100000|2021-12-10 19:05:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|1567
1639163400000|2021-12-10 19:10:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|673
1639163700000|2021-12-10 19:15:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|1530
1639164000000|2021-12-10 19:20:00|||||||||1371
1639164300000|2021-12-10 19:25:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|930
1639164600000|2021-12-10 19:30:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|2057
1639164900000|2021-12-10 19:35:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|889
1639165200000|2021-12-10 19:40:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|1591
1639165500000|2021-12-10 19:45:00|12085|12083|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|1490
1639165800000|2021-12-10 19:50:00|12084.2|12082.2|12085.8|12083.8|12085.8|12083.8|12083.4|12081.4|3813
1639166100000|2021-12-10 19:55:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085|12083|2729
1639166400000|2021-12-10 20:00:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|733
1639166700000|2021-12-10 20:05:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|1690
1639167000000|2021-12-10 20:10:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|444
1639167300000|2021-12-10 20:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|870
1639167600000|2021-12-10 20:20:00|12086.5|12084.5|12086.2|12084.2|12086.5|12084.5|12085.8|12083.8|2523
1639167900000|2021-12-10 20:25:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|535
1639168200000|2021-12-10 20:30:00|||||||||260
1639168500000|2021-12-10 20:35:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|1472
1639168800000|2021-12-10 20:40:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|430
1639169100000|2021-12-10 20:45:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|292
1639169400000|2021-12-10 20:50:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|833
1639169700000|2021-12-10 20:55:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|1331
1639170000000|2021-12-10 21:00:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|2281
1639170300000|2021-12-10 21:05:00|||||||||1183
1639170600000|2021-12-10 21:10:00|12084.2|12082.2|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|2845
1639170900000|2021-12-10 21:15:00|||||||||294
1639171200000|2021-12-10 21:20:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|342
1639171500000|2021-12-10 21:25:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|853
1639171800000|2021-12-10 21:30:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|595
1639172100000|2021-12-10 21:35:00|||||||||944
1639172400000|2021-12-10 21:40:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|390
1639172700000|2021-12-10 21:45:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|775
1639173000000|2021-12-10 21:50:00|12086.9|12084.9|12086.5|12084.5|12086.9|12084.9|12085.8|12083.8|1086
1639173300000|2021-12-10 21:55:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|1133
1639350000000|2021-12-12 23:00:00|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|12086.2|12084.2|0
1639373100000|2021-12-13 05:25:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12474
1639373400000|2021-12-13 05:30:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|43
1639373700000|2021-12-13 05:35:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|101
1639374000000|2021-12-13 05:40:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|145
1639374300000|2021-12-13 05:45:00|12080.7|12078.7|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|274
1639374600000|2021-12-13 05:50:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|60
1639374900000|2021-12-13 05:55:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|104
1639375200000|2021-12-13 06:00:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|509
1639375500000|2021-12-13 06:05:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|71
1639375800000|2021-12-13 06:10:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|49
1639376100000|2021-12-13 06:15:00|||||||||244
1639376400000|2021-12-13 06:20:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|167
1639376700000|2021-12-13 06:25:00|||||||||20
1639377000000|2021-12-13 06:30:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|290
1639377300000|2021-12-13 06:35:00|||||||||1
1639377600000|2021-12-13 06:40:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|7
1639377900000|2021-12-13 06:45:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|100
1639378200000|2021-12-13 06:50:00|12079.5|12077.5|12080.3|12078.3|12081.1|12079.1|12079.5|12077.5|429
1639378500000|2021-12-13 06:55:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|1175
1639378800000|2021-12-13 07:00:00|12080.3|12078.3|12081.1|12079.1|12081.9|12079.9|12079.5|12077.5|530
1639379100000|2021-12-13 07:05:00|12080.3|12078.3|12081.9|12079.9|12081.9|12079.9|12079.5|12077.5|602
1639379400000|2021-12-13 07:10:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|89
1639379700000|2021-12-13 07:15:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|107
1639380000000|2021-12-13 07:20:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|521
1639380300000|2021-12-13 07:25:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|400
1639380600000|2021-12-13 07:30:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|207
1639380900000|2021-12-13 07:35:00|||||||||30
1639381200000|2021-12-13 07:40:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|182
1639381500000|2021-12-13 07:45:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|420
1639381800000|2021-12-13 07:50:00|12080.7|12078.7|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|294
1639382100000|2021-12-13 07:55:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|414
1639382400000|2021-12-13 08:00:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|651
1639382700000|2021-12-13 08:05:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|355
1639383000000|2021-12-13 08:10:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|331
1639383300000|2021-12-13 08:15:00|12080.3|12078.3|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|404
1639383600000|2021-12-13 08:20:00|12078|12076|12079.5|12077.5|12079.5|12077.5|12078|12076|277
1639383900000|2021-12-13 08:25:00|12080.3|12078.3|12081.1|12079.1|12082.6|12080.6|12080.3|12078.3|678
1639384200000|2021-12-13 08:30:00|12081.9|12079.9|12084.2|12082.2|12085|12083|12081.9|12079.9|1166
1639384500000|2021-12-13 08:35:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|552
1639384800000|2021-12-13 08:40:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12084.2|12082.2|662
1639385100000|2021-12-13 08:45:00|12085.8|12083.8|12084.2|12082.2|12085.8|12083.8|12084.2|12082.2|609
1639385400000|2021-12-13 08:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|362
1639385700000|2021-12-13 08:55:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12085|12083|333
1639386000000|2021-12-13 09:00:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12085|12083|733
1639386300000|2021-12-13 09:05:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12084.6|12082.6|2707
1639386600000|2021-12-13 09:10:00|12084.2|12082.2|12085|12083|12085.8|12083.8|12084.2|12082.2|783
1639386900000|2021-12-13 09:15:00|12084.2|12082.2|12082.6|12080.6|12085|12083|12082.6|12080.6|1040
1639387200000|2021-12-13 09:20:00|12081.9|12079.9|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|861
1639387500000|2021-12-13 09:25:00|12081.5|12079.5|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|141
1639387800000|2021-12-13 09:30:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|304
1639388100000|2021-12-13 09:35:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083|12081|404
1639388400000|2021-12-13 09:40:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|65
1639388700000|2021-12-13 09:45:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|124
1639389000000|2021-12-13 09:50:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|174
1639389300000|2021-12-13 09:55:00|12083.8|12081.8|12085|12083|12085.8|12083.8|12083.8|12081.8|425
1639389600000|2021-12-13 10:00:00|12084.2|12082.2|12085.8|12083.8|12086.5|12084.5|12084.2|12082.2|1572
1639389900000|2021-12-13 10:05:00|12086.2|12084.2|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|226
1639390200000|2021-12-13 10:10:00|12087.7|12085.7|12085.8|12083.8|12087.7|12085.7|12085.8|12083.8|416
1639390500000|2021-12-13 10:15:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|214
1639390800000|2021-12-13 10:20:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12083.4|12081.4|348
1639391100000|2021-12-13 10:25:00|12085|12083|12083.4|12081.4|12085|12083|12083.4|12081.4|305
1639391400000|2021-12-13 10:30:00|12083.8|12081.8|12081.9|12079.9|12083.8|12081.8|12081.9|12079.9|877
1639391700000|2021-12-13 10:35:00|12082.3|12080.3|12081.1|12079.1|12083.4|12081.4|12081.1|12079.1|1623
1639392000000|2021-12-13 10:40:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|541
1639392300000|2021-12-13 10:45:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.3|12080.3|271
1639392600000|2021-12-13 10:50:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|353
1639392900000|2021-12-13 10:55:00|||||||||135
1639393200000|2021-12-13 11:00:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|282
1639393500000|2021-12-13 11:05:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|657
1639393800000|2021-12-13 11:10:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|376
1639394100000|2021-12-13 11:15:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|271
1639394400000|2021-12-13 11:20:00|12085|12083|12083.4|12081.4|12085|12083|12083.4|12081.4|511
1639394700000|2021-12-13 11:25:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|764
1639395000000|2021-12-13 11:30:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|413
1639395300000|2021-12-13 11:35:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|484
1639395600000|2021-12-13 11:40:00|12085|12083|12085|12083|12085|12083|12085|12083|99
1639395900000|2021-12-13 11:45:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|347
1639396200000|2021-12-13 11:50:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|622
1639396500000|2021-12-13 11:55:00|||||||||202
1639396800000|2021-12-13 12:00:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|695
1639397100000|2021-12-13 12:05:00|12085.8|12083.8|12087.3|12085.3|12087.3|12085.3|12085|12083|1629
1639397400000|2021-12-13 12:10:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|1396
1639397700000|2021-12-13 12:15:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|1171
1639398000000|2021-12-13 12:20:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|763
1639398300000|2021-12-13 12:25:00|12088.1|12086.1|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|559
1639398600000|2021-12-13 12:30:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|995
1639398900000|2021-12-13 12:35:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|1189
1639399200000|2021-12-13 12:40:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|510
1639399500000|2021-12-13 12:45:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|245
1639399800000|2021-12-13 12:50:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|1122
1639400100000|2021-12-13 12:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|953
1639400400000|2021-12-13 13:00:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12085.8|12083.8|1773
1639400700000|2021-12-13 13:05:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|652
1639401000000|2021-12-13 13:10:00|12085.8|12083.8|12085|12083|12085.8|12083.8|12084.2|12082.2|272
1639401300000|2021-12-13 13:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|1072
1639401600000|2021-12-13 13:20:00|12085.4|12083.4|12085|12083|12085.4|12083.4|12082.6|12080.6|2098
1639401900000|2021-12-13 13:25:00|12084.2|12082.2|12083.4|12081.4|12086.5|12084.5|12083.4|12081.4|1243
1639402200000|2021-12-13 13:30:00|12084.2|12082.2|12084.2|12082.2|12084.6|12082.6|12083.4|12081.4|1054
1639402500000|2021-12-13 13:35:00|12083.4|12081.4|12081.9|12079.9|12084.2|12082.2|12081.9|12079.9|1857
1639402800000|2021-12-13 13:40:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|1604
1639403100000|2021-12-13 13:45:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|982
1639403400000|2021-12-13 13:50:00|12084.2|12082.2|12085|12083|12085|12083|12083.4|12081.4|1231
1639403700000|2021-12-13 13:55:00|12084.2|12082.2|12082.6|12080.6|12084.6|12082.6|12082.6|12080.6|1519
1639404000000|2021-12-13 14:00:00|12083.4|12081.4|12085.8|12083.8|12085.8|12083.8|12083|12081|1923
1639404300000|2021-12-13 14:05:00|12086.5|12084.5|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|1568
1639404600000|2021-12-13 14:10:00|12088.1|12086.1|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1564
1639404900000|2021-12-13 14:15:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.1|12086.1|953
1639405200000|2021-12-13 14:20:00|12090.1|12088.1|12089.7|12087.7|12090.1|12088.1|12088.1|12086.1|1397
1639405500000|2021-12-13 14:25:00|12088.9|12086.9|12092|12090|12092.8|12090.8|12088.9|12086.9|1631
1639405800000|2021-12-13 14:30:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|2370
1639406100000|2021-12-13 14:35:00|12092|12090|12090.5|12088.5|12092.8|12090.8|12090.5|12088.5|4581
1639406400000|2021-12-13 14:40:00|12091.2|12089.2|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|1098
1639406700000|2021-12-13 14:45:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|1379
1639407000000|2021-12-13 14:50:00|12092|12090|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|2720
1639407300000|2021-12-13 14:55:00|12092|12090|12095.1|12093.1|12095.1|12093.1|12092|12090|2744
1639407600000|2021-12-13 15:00:00|12095.9|12093.9|12096.3|12094.3|12096.7|12094.7|12095.1|12093.1|4944
1639407900000|2021-12-13 15:05:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|2450
1639408200000|2021-12-13 15:10:00|12095.1|12093.1|12094.4|12092.4|12096.7|12094.7|12093.6|12091.6|2985
1639408500000|2021-12-13 15:15:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12094.4|12092.4|1486
1639408800000|2021-12-13 15:20:00|12096.7|12094.7|12099.8|12097.8|12099.8|12097.8|12096.7|12094.7|2264
1639409100000|2021-12-13 15:25:00|12099|12097|12099|12097|12100.6|12098.6|12099|12097|2825
1639409400000|2021-12-13 15:30:00|12099.8|12097.8|12096.7|12094.7|12100.6|12098.6|12096.7|12094.7|2694
1639409700000|2021-12-13 15:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1448
1639410000000|2021-12-13 15:40:00|12097.5|12095.5|12099|12097|12100.6|12098.6|12096.7|12094.7|1985
1639410300000|2021-12-13 15:45:00|12099.4|12097.4|12098.3|12096.3|12099.4|12097.4|12097.5|12095.5|673
1639410600000|2021-12-13 15:50:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1366
1639410900000|2021-12-13 15:55:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|1887
1639411200000|2021-12-13 16:00:00|12100.6|12098.6|12099.8|12097.8|12101|12099|12099.8|12097.8|3905
1639411500000|2021-12-13 16:05:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1818
1639411800000|2021-12-13 16:10:00|12102.2|12100.2|12103.7|12101.7|12104.5|12102.5|12101.4|12099.4|2774
1639412100000|2021-12-13 16:15:00|12104.5|12102.5|12109.2|12107.2|12109.2|12107.2|12103.7|12101.7|6104
1639412400000|2021-12-13 16:20:00|12108.8|12106.8|12109.2|12107.2|12110|12108|12107.6|12105.6|3250
1639412700000|2021-12-13 16:25:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|3924
1639413000000|2021-12-13 16:30:00|12110|12108|12108.4|12106.4|12110|12108|12108.4|12106.4|1426
1639413300000|2021-12-13 16:35:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|1931
1639413600000|2021-12-13 16:40:00|12110|12108|12113.1|12111.1|12113.1|12111.1|12109.2|12107.2|5181
1639413900000|2021-12-13 16:45:00|12112.3|12110.3|12114.7|12112.7|12114.7|12112.7|12111.5|12109.5|2783
1639414200000|2021-12-13 16:50:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.1|12111.1|1767
1639414500000|2021-12-13 16:55:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|1757
1639414800000|2021-12-13 17:00:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|2316
1639415100000|2021-12-13 17:05:00|12111.5|12109.5|12111.5|12109.5|12113.9|12111.9|12110.8|12108.8|6191
1639415400000|2021-12-13 17:10:00|12110.8|12108.8|12110.8|12108.8|12111.5|12109.5|12110.4|12108.4|2681
1639415700000|2021-12-13 17:15:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|2963
1639416000000|2021-12-13 17:20:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|739
1639416300000|2021-12-13 17:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|1391
1639416600000|2021-12-13 17:30:00|12106.9|12104.9|12110|12108|12110|12108|12106.9|12104.9|3763
1639416900000|2021-12-13 17:35:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|1436
1639417200000|2021-12-13 17:40:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|2482
1639417500000|2021-12-13 17:45:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|1794
1639417800000|2021-12-13 17:50:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|549
1639418100000|2021-12-13 17:55:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|721
1639418400000|2021-12-13 18:00:00|12110.4|12108.4|12110|12108|12110.8|12108.8|12110|12108|1465
1639418700000|2021-12-13 18:05:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|2106
1639419000000|2021-12-13 18:10:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|877
1639419300000|2021-12-13 18:15:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12109.2|12107.2|1270
1639419600000|2021-12-13 18:20:00|12109.2|12107.2|12110.4|12108.4|12110.8|12108.8|12109.2|12107.2|2082
1639419900000|2021-12-13 18:25:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|1182
1639420200000|2021-12-13 18:30:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|2072
1639420500000|2021-12-13 18:35:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|1253
1639420800000|2021-12-13 18:40:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|2604
1639421100000|2021-12-13 18:45:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|748
1639421400000|2021-12-13 18:50:00|||||||||961
1639421700000|2021-12-13 18:55:00|||||||||590
1639422000000|2021-12-13 19:00:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|1607
1639422300000|2021-12-13 19:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1160
1639422600000|2021-12-13 19:10:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|2583
1639422900000|2021-12-13 19:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|1064
1639423200000|2021-12-13 19:20:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|903
1639423500000|2021-12-13 19:25:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|211
1639423800000|2021-12-13 19:30:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1307
1639424100000|2021-12-13 19:35:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1619
1639424400000|2021-12-13 19:40:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|1380
1639424700000|2021-12-13 19:45:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|1636
1639425000000|2021-12-13 19:50:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1002
1639425300000|2021-12-13 19:55:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|2128
1639425600000|2021-12-13 20:00:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1522
1639425900000|2021-12-13 20:05:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|494
1639426200000|2021-12-13 20:10:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|1405
1639426500000|2021-12-13 20:15:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|2801
1639426800000|2021-12-13 20:20:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1103
1639427100000|2021-12-13 20:25:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|941
1639427400000|2021-12-13 20:30:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|999
1639427700000|2021-12-13 20:35:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|522
1639428000000|2021-12-13 20:40:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1605
1639428300000|2021-12-13 20:45:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|856
1639428600000|2021-12-13 20:50:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|1196
1639428900000|2021-12-13 20:55:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|2194
1639429200000|2021-12-13 21:00:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12107.6|12105.6|4514
1639429500000|2021-12-13 21:05:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|854
1639429800000|2021-12-13 21:10:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|2243
1639430100000|2021-12-13 21:15:00|12110|12108|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1534
1639430400000|2021-12-13 21:20:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|1746
1639430700000|2021-12-13 21:25:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1362
1639431000000|2021-12-13 21:30:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|3063
1639431300000|2021-12-13 21:35:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|1331
1639431600000|2021-12-13 21:40:00|12111.9|12109.9|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|1253
1639431900000|2021-12-13 21:45:00|12110.8|12108.8|12110|12108|12110.8|12108.8|12110|12108|2172
1639432200000|2021-12-13 21:50:00|12110.4|12108.4|12110.8|12108.8|12110.8|12108.8|12110|12108|1404
1639432500000|2021-12-13 21:55:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|3232
1639436400000|2021-12-13 23:00:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|679
1639436700000|2021-12-13 23:05:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|243
1639437000000|2021-12-13 23:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|119
1639437300000|2021-12-13 23:15:00|||||||||20
1639437600000|2021-12-13 23:20:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|462
1639437900000|2021-12-13 23:25:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|140
1639438200000|2021-12-13 23:30:00|12107.3|12105.3|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|92
1639438500000|2021-12-13 23:35:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|317
1639438800000|2021-12-13 23:40:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|503
1639439100000|2021-12-13 23:45:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|278
1639439400000|2021-12-13 23:50:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|89
1639439700000|2021-12-13 23:55:00|||||||||135
1639440000000|2021-12-14 00:00:00|12106.5|12104.5|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|468
1639440300000|2021-12-14 00:05:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|381
1639440600000|2021-12-14 00:10:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|373
1639440900000|2021-12-14 00:15:00|12106.9|12104.9|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|102
1639441200000|2021-12-14 00:20:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|142
1639441500000|2021-12-14 00:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|264
1639441800000|2021-12-14 00:30:00|||||||||69
1639442100000|2021-12-14 00:35:00|12108.4|12106.4|12108|12106|12108.4|12106.4|12107.6|12105.6|105
1639442400000|2021-12-14 00:40:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|335
1639442700000|2021-12-14 00:45:00|||||||||82
1639443000000|2021-12-14 00:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|135
1639443300000|2021-12-14 00:55:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|235
1639443600000|2021-12-14 01:00:00|12106.5|12104.5|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|238
1639443900000|2021-12-14 01:05:00|||||||||37
1639444200000|2021-12-14 01:10:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|545
1639444500000|2021-12-14 01:15:00|12108.8|12106.8|12108.4|12106.4|12110|12108|12107.6|12105.6|755
1639444800000|2021-12-14 01:20:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12108.4|12106.4|230
1639445100000|2021-12-14 01:25:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|198
1639445400000|2021-12-14 01:30:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|121
1639445700000|2021-12-14 01:35:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|431
1639446000000|2021-12-14 01:40:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|263
1639446300000|2021-12-14 01:45:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|368
1639446600000|2021-12-14 01:50:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|400
1639446900000|2021-12-14 01:55:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12108.8|12106.8|40
1639447200000|2021-12-14 02:00:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|71
1639447500000|2021-12-14 02:05:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|151
1639447800000|2021-12-14 02:10:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|95
1639448100000|2021-12-14 02:15:00|||||||||96
1639448400000|2021-12-14 02:20:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|483
1639448700000|2021-12-14 02:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|80
1639449000000|2021-12-14 02:30:00|12108.8|12106.8|12108.4|12106.4|12108.8|12106.8|12107.6|12105.6|63
1639449300000|2021-12-14 02:35:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|137
1639449600000|2021-12-14 02:40:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|115
1639449900000|2021-12-14 02:45:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|300
1639450200000|2021-12-14 02:50:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|184
1639450500000|2021-12-14 02:55:00|||||||||36
1639450800000|2021-12-14 03:00:00|||||||||79
1639451100000|2021-12-14 03:05:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|208
1639451400000|2021-12-14 03:10:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|325
1639451700000|2021-12-14 03:15:00|||||||||24
1639452000000|2021-12-14 03:20:00|||||||||17
1639452300000|2021-12-14 03:25:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|101
1639452600000|2021-12-14 03:30:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|103
1639452900000|2021-12-14 03:35:00|12106.9|12104.9|12108|12106|12109.2|12107.2|12106.9|12104.9|595
1639453200000|2021-12-14 03:40:00|12107.6|12105.6|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|127
1639453500000|2021-12-14 03:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|160
1639453800000|2021-12-14 03:50:00|12108|12106|12106.9|12104.9|12108|12106|12106.9|12104.9|889
1639454100000|2021-12-14 03:55:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|202
1639454400000|2021-12-14 04:00:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|177
1639454700000|2021-12-14 04:05:00|||||||||30
1639455000000|2021-12-14 04:10:00|||||||||4
1639455300000|2021-12-14 04:15:00|12107.3|12105.3|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|96
1639455900000|2021-12-14 04:25:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|59
1639456200000|2021-12-14 04:30:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|120
1639456500000|2021-12-14 04:35:00|||||||||1
1639457100000|2021-12-14 04:45:00|||||||||69
1639457400000|2021-12-14 04:50:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|219
1639457700000|2021-12-14 04:55:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|527
1639458000000|2021-12-14 05:00:00|||||||||5
1639458300000|2021-12-14 05:05:00|||||||||31
1639458600000|2021-12-14 05:10:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|189
1639458900000|2021-12-14 05:15:00|||||||||12
1639459200000|2021-12-14 05:20:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|17
1639459500000|2021-12-14 05:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|30
1639459800000|2021-12-14 05:30:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|111
1639460100000|2021-12-14 05:35:00|||||||||193
1639461000000|2021-12-14 05:50:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|22
1639461300000|2021-12-14 05:55:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|76
1639461900000|2021-12-14 06:05:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|187
1639462200000|2021-12-14 06:10:00|12109.2|12107.2|12110|12108|12111.5|12109.5|12109.2|12107.2|988
1639462500000|2021-12-14 06:15:00|12109.6|12107.6|12108.4|12106.4|12109.6|12107.6|12108.4|12106.4|128
1639462800000|2021-12-14 06:20:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|39
1639463100000|2021-12-14 06:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|696
1639463400000|2021-12-14 06:30:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|327
1639463700000|2021-12-14 06:35:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|253
1639464000000|2021-12-14 06:40:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|143
1639464300000|2021-12-14 06:45:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|181
1639464600000|2021-12-14 06:50:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|161
1639464900000|2021-12-14 06:55:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|342
1639465200000|2021-12-14 07:00:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12108.4|12106.4|561
1639465500000|2021-12-14 07:05:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1224
1639465800000|2021-12-14 07:10:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|234
1639466100000|2021-12-14 07:15:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|989
1639466400000|2021-12-14 07:20:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|516
1639466700000|2021-12-14 07:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|76
1639467000000|2021-12-14 07:30:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|79
1639467300000|2021-12-14 07:35:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|287
1639467600000|2021-12-14 07:40:00|12108.4|12106.4|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|187
1639467900000|2021-12-14 07:45:00|12106.1|12104.1|12104.5|12102.5|12106.9|12104.9|12104.5|12102.5|1576
1639468200000|2021-12-14 07:50:00|12104.9|12102.9|12103.7|12101.7|12106.1|12104.1|12103|12101|2999
1639468500000|2021-12-14 07:55:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|984
1639468800000|2021-12-14 08:00:00|12103.7|12101.7|12103|12101|12104.1|12102.1|12102.2|12100.2|1414
1639469100000|2021-12-14 08:05:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|524
1639469400000|2021-12-14 08:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|389
1639469700000|2021-12-14 08:15:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|596
1639470000000|2021-12-14 08:20:00|12104.9|12102.9|12103.7|12101.7|12105.3|12103.3|12103|12101|432
1639470300000|2021-12-14 08:25:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|173
1639470600000|2021-12-14 08:30:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|761
1639470900000|2021-12-14 08:35:00|12103|12101|12102.2|12100.2|12103|12101|12101.4|12099.4|680
1639471200000|2021-12-14 08:40:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|525
1639471500000|2021-12-14 08:45:00|12103.3|12101.3|12103|12101|12103.7|12101.7|12103|12101|293
1639471800000|2021-12-14 08:50:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12101.8|12099.8|2709
1639472100000|2021-12-14 08:55:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1838
1639472400000|2021-12-14 09:00:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|6420
1639472700000|2021-12-14 09:05:00|12103.7|12101.7|12100.6|12098.6|12103.7|12101.7|12100.6|12098.6|1030
1639473000000|2021-12-14 09:10:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|342
1639473300000|2021-12-14 09:15:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|769
1639473600000|2021-12-14 09:20:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|577
1639473900000|2021-12-14 09:25:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|630
1639474200000|2021-12-14 09:30:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|886
1639474500000|2021-12-14 09:35:00|12100.6|12098.6|12102.2|12100.2|12103.7|12101.7|12100.6|12098.6|958
1639474800000|2021-12-14 09:40:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|495
1639475100000|2021-12-14 09:45:00|12101|12099|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|363
1639475400000|2021-12-14 09:50:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|452
1639475700000|2021-12-14 09:55:00|12103.3|12101.3|12104.5|12102.5|12105.3|12103.3|12103|12101|1317
1639476000000|2021-12-14 10:00:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|512
1639476300000|2021-12-14 10:05:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|882
1639476600000|2021-12-14 10:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|598
1639476900000|2021-12-14 10:15:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|326
1639477200000|2021-12-14 10:20:00|12106.1|12104.1|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|194
1639477500000|2021-12-14 10:25:00|12105.7|12103.7|12104.5|12102.5|12105.7|12103.7|12104.5|12102.5|781
1639477800000|2021-12-14 10:30:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|446
1639478100000|2021-12-14 10:35:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|670
1639478400000|2021-12-14 10:40:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|507
1639478700000|2021-12-14 10:45:00|12101.4|12099.4|12103|12101|12103|12101|12101.4|12099.4|379
1639479000000|2021-12-14 10:50:00|||||||||66
1639479300000|2021-12-14 10:55:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|918
1639479600000|2021-12-14 11:00:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|400
1639479900000|2021-12-14 11:05:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|79
1639480200000|2021-12-14 11:10:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|1570
1639480500000|2021-12-14 11:15:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|511
1639480800000|2021-12-14 11:20:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|251
1639481100000|2021-12-14 11:25:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|263
1639481400000|2021-12-14 11:30:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|204
1639481700000|2021-12-14 11:35:00|12103|12101|12103|12101|12103|12101|12103|12101|258
1639482000000|2021-12-14 11:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|394
1639482300000|2021-12-14 11:45:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|423
1639482600000|2021-12-14 11:50:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12101.4|12099.4|622
1639482900000|2021-12-14 11:55:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|363
1639483200000|2021-12-14 12:00:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099|12097|599
1639483500000|2021-12-14 12:05:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1236
1639483800000|2021-12-14 12:10:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|662
1639484100000|2021-12-14 12:15:00|12097.9|12095.9|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|1726
1639484400000|2021-12-14 12:20:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|890
1639484700000|2021-12-14 12:25:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|671
1639485000000|2021-12-14 12:30:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|487
1639485300000|2021-12-14 12:35:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|2209
1639485600000|2021-12-14 12:40:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|890
1639485900000|2021-12-14 12:45:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|268
1639486200000|2021-12-14 12:50:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|942
1639486500000|2021-12-14 12:55:00|12099|12097|12099|12097|12099|12097|12099|12097|237
1639486800000|2021-12-14 13:00:00|12098.3|12096.3|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|2515
1639487100000|2021-12-14 13:05:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|1356
1639487400000|2021-12-14 13:10:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|930
1639487700000|2021-12-14 13:15:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|881
1639488000000|2021-12-14 13:20:00|12098.3|12096.3|12099|12097|12099|12097|12096.7|12094.7|2639
1639488300000|2021-12-14 13:25:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|1764
1639488600000|2021-12-14 13:30:00|12098.7|12096.7|12102.2|12100.2|12102.2|12100.2|12096.7|12094.7|3785
1639488900000|2021-12-14 13:35:00|12103|12101|12102.2|12100.2|12105.3|12103.3|12100.6|12098.6|4049
1639489200000|2021-12-14 13:40:00|12101.4|12099.4|12099|12097|12102.2|12100.2|12099|12097|3648
1639489500000|2021-12-14 13:45:00|12099.8|12097.8|12098.3|12096.3|12101.4|12099.4|12096.7|12094.7|2780
1639489800000|2021-12-14 13:50:00|12099|12097|12096.7|12094.7|12099|12097|12096.7|12094.7|1636
1639490100000|2021-12-14 13:55:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|2318
1639490400000|2021-12-14 14:00:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12092.8|12090.8|3036
1639490700000|2021-12-14 14:05:00|12092.8|12090.8|12092.8|12090.8|12094.4|12092.4|12091.2|12089.2|3167
1639491000000|2021-12-14 14:10:00|12092|12090|12088.9|12086.9|12092.8|12090.8|12088.9|12086.9|3600
1639491300000|2021-12-14 14:15:00|12089.3|12087.3|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|2862
1639491600000|2021-12-14 14:20:00|12090.5|12088.5|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|3489
1639491900000|2021-12-14 14:25:00|12092.8|12090.8|12092.8|12090.8|12094.4|12092.4|12092|12090|1116
1639492200000|2021-12-14 14:30:00|12092|12090|12090.5|12088.5|12092.8|12090.8|12090.5|12088.5|3419
1639492500000|2021-12-14 14:35:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|2289
1639492800000|2021-12-14 14:40:00|12090.5|12088.5|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|5554
1639493100000|2021-12-14 14:45:00|12090.8|12088.8|12092|12090|12093.6|12091.6|12090.5|12088.5|4877
1639493400000|2021-12-14 14:50:00|12092.8|12090.8|12093.6|12091.6|12095.1|12093.1|12092|12090|4017
1639493700000|2021-12-14 14:55:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092|12090|2625
1639494000000|2021-12-14 15:00:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12090.5|12088.5|3684
1639494300000|2021-12-14 15:05:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|2470
1639494600000|2021-12-14 15:10:00|12089.7|12087.7|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|3737
1639494900000|2021-12-14 15:15:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|2448
1639495200000|2021-12-14 15:20:00|12091.2|12089.2|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|2426
1639495500000|2021-12-14 15:25:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|2131
1639495800000|2021-12-14 15:30:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|3029
1639496100000|2021-12-14 15:35:00|12089.7|12087.7|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|4418
1639496400000|2021-12-14 15:40:00|12088.1|12086.1|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|2529
1639496700000|2021-12-14 15:45:00|12087.7|12085.7|12090.5|12088.5|12090.5|12088.5|12087.3|12085.3|4464
1639497000000|2021-12-14 15:50:00|12091.2|12089.2|12092|12090|12092|12090|12089.7|12087.7|3040
1639497300000|2021-12-14 15:55:00|12091.6|12089.6|12093.6|12091.6|12094.4|12092.4|12091.2|12089.2|1876
1639497600000|2021-12-14 16:00:00|12094.4|12092.4|12095.9|12093.9|12097.5|12095.5|12094.4|12092.4|4320
1639497900000|2021-12-14 16:05:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12093.6|12091.6|2840
1639498200000|2021-12-14 16:10:00|12096.7|12094.7|12099|12097|12099|12097|12096.3|12094.3|2693
1639498500000|2021-12-14 16:15:00|12099.8|12097.8|12096.7|12094.7|12099.8|12097.8|12095.1|12093.1|3604
1639498800000|2021-12-14 16:20:00|12095.9|12093.9|12098.3|12096.3|12098.3|12096.3|12095.9|12093.9|2712
1639499100000|2021-12-14 16:25:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|1858
1639499400000|2021-12-14 16:30:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|2865
1639499700000|2021-12-14 16:35:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|2274
1639500000000|2021-12-14 16:40:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1582
1639500300000|2021-12-14 16:45:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12096.7|12094.7|2397
1639500600000|2021-12-14 16:50:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|3335
1639500900000|2021-12-14 16:55:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|2572
1639501200000|2021-12-14 17:00:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|1940
1639501500000|2021-12-14 17:05:00|12098.3|12096.3|12099|12097|12099|12097|12097.5|12095.5|2438
1639501800000|2021-12-14 17:10:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1728
1639502100000|2021-12-14 17:15:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|1770
1639502400000|2021-12-14 17:20:00|12097.1|12095.1|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1568
1639502700000|2021-12-14 17:25:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|2166
1639503000000|2021-12-14 17:30:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|463
1639503300000|2021-12-14 17:35:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|692
1639503600000|2021-12-14 17:40:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1474
1639503900000|2021-12-14 17:45:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|716
1639504200000|2021-12-14 17:50:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1901
1639504500000|2021-12-14 17:55:00|||||||||84
1639504800000|2021-12-14 18:00:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1904
1639505100000|2021-12-14 18:05:00|12095.5|12093.5|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|2279
1639505400000|2021-12-14 18:10:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|4819
1639505700000|2021-12-14 18:15:00|12094.8|12092.8|12096.7|12094.7|12096.7|12094.7|12094.4|12092.4|2835
1639506000000|2021-12-14 18:20:00|12097.1|12095.1|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|2293
1639506300000|2021-12-14 18:25:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|970
1639506600000|2021-12-14 18:30:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|232
1639506900000|2021-12-14 18:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1199
1639507200000|2021-12-14 18:40:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|526
1639507500000|2021-12-14 18:45:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|514
1639507800000|2021-12-14 18:50:00|||||||||266
1639508100000|2021-12-14 18:55:00|||||||||461
1639508400000|2021-12-14 19:00:00|12095.1|12093.1|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|1777
1639508700000|2021-12-14 19:05:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|2328
1639509000000|2021-12-14 19:10:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1473
1639509300000|2021-12-14 19:15:00|12094|12092|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|1013
1639509600000|2021-12-14 19:20:00|12094.4|12092.4|12093.6|12091.6|12094.8|12092.8|12093.6|12091.6|490
1639509900000|2021-12-14 19:25:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1561
1639510200000|2021-12-14 19:30:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|2304
1639510500000|2021-12-14 19:35:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|3425
1639510800000|2021-12-14 19:40:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|2389
1639511100000|2021-12-14 19:45:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1658
1639511400000|2021-12-14 19:50:00|||||||||1493
1639511700000|2021-12-14 19:55:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|2344
1639512000000|2021-12-14 20:00:00|12092.8|12090.8|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|1112
1639512300000|2021-12-14 20:05:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1907
1639512600000|2021-12-14 20:10:00|12094.8|12092.8|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|2203
1639512900000|2021-12-14 20:15:00|||||||||607
1639513200000|2021-12-14 20:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1120
1639513500000|2021-12-14 20:25:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|743
1639513800000|2021-12-14 20:30:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|2086
1639514100000|2021-12-14 20:35:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|1190
1639514400000|2021-12-14 20:40:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|1479
1639514700000|2021-12-14 20:45:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|1351
1639515000000|2021-12-14 20:50:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1192
1639515300000|2021-12-14 20:55:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092|12090|2491
1639515600000|2021-12-14 21:00:00|12093.6|12091.6|12095.1|12093.1|12095.1|12093.1|12092.8|12090.8|2784
1639515900000|2021-12-14 21:05:00|||||||||642
1639516200000|2021-12-14 21:10:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|798
1639516500000|2021-12-14 21:15:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|1757
1639516800000|2021-12-14 21:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|625
1639517100000|2021-12-14 21:25:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|810
1639517400000|2021-12-14 21:30:00|||||||||1186
1639517700000|2021-12-14 21:35:00|||||||||166
1639518000000|2021-12-14 21:40:00|||||||||692
1639518300000|2021-12-14 21:45:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1203
1639518600000|2021-12-14 21:50:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1208
1639518900000|2021-12-14 21:55:00|12092|12090|12092|12090|12092|12090|12092|12090|1077
1639522800000|2021-12-14 23:00:00|||||||||1062
1639523100000|2021-12-14 23:05:00|||||||||86
1639523400000|2021-12-14 23:10:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|1184
1639523700000|2021-12-14 23:15:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|225
1639524000000|2021-12-14 23:20:00|||||||||249
1639524300000|2021-12-14 23:25:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|74
1639524600000|2021-12-14 23:30:00|12095.1|12093.1|12092.8|12090.8|12095.1|12093.1|12092.8|12090.8|646
1639524900000|2021-12-14 23:35:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|206
1639525200000|2021-12-14 23:40:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|646
1639525500000|2021-12-14 23:45:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|146
1639525800000|2021-12-14 23:50:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|163
1639526100000|2021-12-14 23:55:00|12092|12090|12092|12090|12092.4|12090.4|12092|12090|65
1639526400000|2021-12-15 00:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.4|12090.4|87
1639526700000|2021-12-15 00:05:00|12092|12090|12092|12090|12092|12090|12092|12090|92
1639527000000|2021-12-15 00:10:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|232
1639527300000|2021-12-15 00:15:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|316
1639527600000|2021-12-15 00:20:00|||||||||12
1639528200000|2021-12-15 00:30:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|339
1639528500000|2021-12-15 00:35:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|516
1639528800000|2021-12-15 00:40:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|231
1639529100000|2021-12-15 00:45:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|258
1639529400000|2021-12-15 00:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|150
1639529700000|2021-12-15 00:55:00|||||||||59
1639530000000|2021-12-15 01:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|233
1639530300000|2021-12-15 01:05:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|152
1639530600000|2021-12-15 01:10:00|12095.9|12093.9|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|213
1639530900000|2021-12-15 01:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|99
1639531200000|2021-12-15 01:20:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|285
1639531500000|2021-12-15 01:25:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|247
1639531800000|2021-12-15 01:30:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|159
1639532100000|2021-12-15 01:35:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|155
1639532400000|2021-12-15 01:40:00|||||||||213
1639532700000|2021-12-15 01:45:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|137
1639533000000|2021-12-15 01:50:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|198
1639533300000|2021-12-15 01:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|666
1639533600000|2021-12-15 02:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|370
1639533900000|2021-12-15 02:05:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|183
1639534200000|2021-12-15 02:10:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|65
1639534500000|2021-12-15 02:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|120
1639534800000|2021-12-15 02:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|77
1639535100000|2021-12-15 02:25:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|409
1639535400000|2021-12-15 02:30:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|493
1639535700000|2021-12-15 02:35:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|212
1639536000000|2021-12-15 02:40:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|145
1639536300000|2021-12-15 02:45:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|201
1639536600000|2021-12-15 02:50:00|12097.9|12095.9|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|60
1639536900000|2021-12-15 02:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|91
1639537200000|2021-12-15 03:00:00|||||||||11
1639537500000|2021-12-15 03:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|134
1639537800000|2021-12-15 03:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|138
1639538100000|2021-12-15 03:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|314
1639538400000|2021-12-15 03:20:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|322
1639538700000|2021-12-15 03:25:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|204
1639539000000|2021-12-15 03:30:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|308
1639539300000|2021-12-15 03:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|118
1639539600000|2021-12-15 03:40:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|137
1639539900000|2021-12-15 03:45:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|45
1639540200000|2021-12-15 03:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|312
1639540500000|2021-12-15 03:55:00|||||||||92
1639540800000|2021-12-15 04:00:00|||||||||32
1639541100000|2021-12-15 04:05:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|177
1639541400000|2021-12-15 04:10:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|125
1639541700000|2021-12-15 04:15:00|12095.9|12093.9|12097.1|12095.1|12097.1|12095.1|12095.9|12093.9|262
1639542000000|2021-12-15 04:20:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|105
1639542300000|2021-12-15 04:25:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|114
1639542600000|2021-12-15 04:30:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|173
1639542900000|2021-12-15 04:35:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|103
1639543200000|2021-12-15 04:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|52
1639543500000|2021-12-15 04:45:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|145
1639543800000|2021-12-15 04:50:00|||||||||14
1639544100000|2021-12-15 04:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|47
1639544400000|2021-12-15 05:00:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12097.1|12095.1|126
1639545000000|2021-12-15 05:10:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|15
1639545300000|2021-12-15 05:15:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|361
1639545600000|2021-12-15 05:20:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|101
1639545900000|2021-12-15 05:25:00|12097.5|12095.5|12098.3|12096.3|12098.7|12096.7|12097.5|12095.5|234
1639546200000|2021-12-15 05:30:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|180
1639546500000|2021-12-15 05:35:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|566
1639546800000|2021-12-15 05:40:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|135
1639547100000|2021-12-15 05:45:00|||||||||47
1639547400000|2021-12-15 05:50:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|395
1639547700000|2021-12-15 05:55:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|47
1639548000000|2021-12-15 06:00:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|149
1639548300000|2021-12-15 06:05:00|||||||||14
1639548900000|2021-12-15 06:15:00|||||||||2
1639549200000|2021-12-15 06:20:00|||||||||41
1639549500000|2021-12-15 06:25:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|339
1639549800000|2021-12-15 06:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|350
1639550100000|2021-12-15 06:35:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|387
1639550400000|2021-12-15 06:40:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|67
1639550700000|2021-12-15 06:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|209
1639551000000|2021-12-15 06:50:00|12099|12097|12099|12097|12099|12097|12099|12097|172
1639551300000|2021-12-15 06:55:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|276
1639551600000|2021-12-15 07:00:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|1263
1639551900000|2021-12-15 07:05:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12101.4|12099.4|1521
1639552200000|2021-12-15 07:10:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|686
1639552500000|2021-12-15 07:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|122
1639552800000|2021-12-15 07:20:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|1152
1639553100000|2021-12-15 07:25:00|12096.7|12094.7|12098.3|12096.3|12099|12097|12096.7|12094.7|1347
1639553400000|2021-12-15 07:30:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|325
1639553700000|2021-12-15 07:35:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|867
1639554000000|2021-12-15 07:40:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|248
1639554300000|2021-12-15 07:45:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|482
1639554600000|2021-12-15 07:50:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|208
1639554900000|2021-12-15 07:55:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|516
1639555200000|2021-12-15 08:00:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1697
1639555500000|2021-12-15 08:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|1202
1639555800000|2021-12-15 08:10:00|12094.4|12092.4|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|696
1639556100000|2021-12-15 08:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|164
1639556400000|2021-12-15 08:20:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|353
1639556700000|2021-12-15 08:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|334
1639557000000|2021-12-15 08:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|218
1639557300000|2021-12-15 08:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|119
1639557600000|2021-12-15 08:40:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|217
1639557900000|2021-12-15 08:45:00|12095.1|12093.1|12094.4|12092.4|12095.5|12093.5|12094.4|12092.4|920
1639558200000|2021-12-15 08:50:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12091.2|12089.2|1414
1639558500000|2021-12-15 08:55:00|12092|12090|12093.6|12091.6|12093.6|12091.6|12091.2|12089.2|571
1639558800000|2021-12-15 09:00:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|608
1639559100000|2021-12-15 09:05:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|181
1639559400000|2021-12-15 09:10:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|606
1639559700000|2021-12-15 09:15:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|272
1639560000000|2021-12-15 09:20:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|164
1639560300000|2021-12-15 09:25:00|12096.3|12094.3|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|522
1639560600000|2021-12-15 09:30:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|369
1639560900000|2021-12-15 09:35:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|296
1639561200000|2021-12-15 09:40:00|12098.3|12096.3|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|431
1639561500000|2021-12-15 09:45:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|212
1639561800000|2021-12-15 09:50:00|12097.1|12095.1|12096.7|12094.7|12097.1|12095.1|12096.3|12094.3|92
1639562100000|2021-12-15 09:55:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|248
1639562400000|2021-12-15 10:00:00|12095.9|12093.9|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|120
1639562700000|2021-12-15 10:05:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|241
1639563000000|2021-12-15 10:10:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|456
1639563300000|2021-12-15 10:15:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|145
1639563600000|2021-12-15 10:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|470
1639563900000|2021-12-15 10:25:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|342
1639564200000|2021-12-15 10:30:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12093.6|12091.6|246
1639564500000|2021-12-15 10:35:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1343
1639564800000|2021-12-15 10:40:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092.8|12090.8|795
1639565100000|2021-12-15 10:45:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|1136
1639565400000|2021-12-15 10:50:00|12092|12090|12092.4|12090.4|12092.8|12090.8|12091.2|12089.2|1461
1639565700000|2021-12-15 10:55:00|12092|12090|12092|12090|12092.8|12090.8|12091.2|12089.2|1015
1639566000000|2021-12-15 11:00:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|386
1639566300000|2021-12-15 11:05:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|774
1639566600000|2021-12-15 11:10:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|362
1639566900000|2021-12-15 11:15:00|12094|12092|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|226
1639567200000|2021-12-15 11:20:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092.8|12090.8|298
1639567500000|2021-12-15 11:25:00|12093.6|12091.6|12091.2|12089.2|12093.6|12091.6|12091.2|12089.2|349
1639567800000|2021-12-15 11:30:00|12091.6|12089.6|12092|12090|12092|12090|12091.6|12089.6|333
1639568100000|2021-12-15 11:35:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12091.2|12089.2|139
1639568400000|2021-12-15 11:40:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|459
1639568700000|2021-12-15 11:45:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.2|12089.2|267
1639569000000|2021-12-15 11:50:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|449
1639569300000|2021-12-15 11:55:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1309
1639569600000|2021-12-15 12:00:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|1202
1639569900000|2021-12-15 12:05:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|695
1639570200000|2021-12-15 12:10:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1199
1639570500000|2021-12-15 12:15:00|12089.7|12087.7|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1256
1639570800000|2021-12-15 12:20:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1570
1639571100000|2021-12-15 12:25:00|12089.3|12087.3|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|335
1639571400000|2021-12-15 12:30:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|739
1639571700000|2021-12-15 12:35:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|853
1639572000000|2021-12-15 12:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|688
1639572300000|2021-12-15 12:45:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|757
1639572600000|2021-12-15 12:50:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|666
1639572900000|2021-12-15 12:55:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|687
1639573200000|2021-12-15 13:00:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|596
1639573500000|2021-12-15 13:05:00|12092|12090|12092.8|12090.8|12093.6|12091.6|12092|12090|1580
1639573800000|2021-12-15 13:10:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|1150
1639574100000|2021-12-15 13:15:00|12092.8|12090.8|12094.4|12092.4|12094.4|12092.4|12092|12090|1871
1639574400000|2021-12-15 13:20:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|1559
1639574700000|2021-12-15 13:25:00|12092.8|12090.8|12095.1|12093.1|12095.9|12093.9|12091.2|12089.2|4945
1639575000000|2021-12-15 13:30:00|12095.5|12093.5|12098.3|12096.3|12102.2|12100.2|12094.8|12092.8|8881
1639575300000|2021-12-15 13:35:00|12097.5|12095.5|12095.9|12093.9|12099.8|12097.8|12095.1|12093.1|3895
1639575600000|2021-12-15 13:40:00|12096.3|12094.3|12091.2|12089.2|12096.7|12094.7|12091.2|12089.2|3507
1639575900000|2021-12-15 13:45:00|12092|12090|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|1298
1639576200000|2021-12-15 13:50:00|12090.5|12088.5|12091.2|12089.2|12092|12090|12090.5|12088.5|1344
1639576500000|2021-12-15 13:55:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12089.7|12087.7|2845
1639576800000|2021-12-15 14:00:00|12093.6|12091.6|12092|12090|12094.4|12092.4|12092|12090|3262
1639577100000|2021-12-15 14:05:00|12091.2|12089.2|12089.7|12087.7|12092.8|12090.8|12089.7|12087.7|2001
1639577400000|2021-12-15 14:10:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|3844
1639577700000|2021-12-15 14:15:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1730
1639578000000|2021-12-15 14:20:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1509
1639578300000|2021-12-15 14:25:00|12086.5|12084.5|12079.5|12077.5|12086.5|12084.5|12079.5|12077.5|37226
1639578600000|2021-12-15 14:30:00|12080.3|12078.3|12077.2|12075.2|12081.9|12079.9|12076.4|12074.4|7318
1639578900000|2021-12-15 14:35:00|12078|12076|12080.3|12078.3|12081.9|12079.9|12077.2|12075.2|5178
1639579200000|2021-12-15 14:40:00|12081.1|12079.1|12082.6|12080.6|12083.4|12081.4|12080.3|12078.3|4406
1639579500000|2021-12-15 14:45:00|12083.4|12081.4|12086.5|12084.5|12086.5|12084.5|12082.3|12080.3|2804
1639579800000|2021-12-15 14:50:00|12085.8|12083.8|12087.3|12085.3|12088.9|12086.9|12085|12083|4503
1639580100000|2021-12-15 14:55:00|12086.9|12084.9|12086.5|12084.5|12088.9|12086.9|12086.5|12084.5|2342
1639580400000|2021-12-15 15:00:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12085|12083|2449
1639580700000|2021-12-15 15:05:00|12088.1|12086.1|12091.2|12089.2|12091.2|12089.2|12086.5|12084.5|2306
1639581000000|2021-12-15 15:10:00|12092|12090|12091.2|12089.2|12092|12090|12089.7|12087.7|4527
1639581300000|2021-12-15 15:15:00|12092|12090|12091.2|12089.2|12092|12090|12089.7|12087.7|2597
1639581600000|2021-12-15 15:20:00|||||||||1483
1639581900000|2021-12-15 15:25:00|12092|12090|12092|12090|12092.8|12090.8|12091.2|12089.2|1439
1639582200000|2021-12-15 15:30:00|12091.2|12089.2|12093.6|12091.6|12093.6|12091.6|12090.5|12088.5|2627
1639582500000|2021-12-15 15:35:00|12092.8|12090.8|12088.9|12086.9|12093.6|12091.6|12088.9|12086.9|3053
1639582800000|2021-12-15 15:40:00|12088.1|12086.1|12089.7|12087.7|12090.5|12088.5|12088.1|12086.1|1342
1639583100000|2021-12-15 15:45:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|1905
1639583400000|2021-12-15 15:50:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|1487
1639583700000|2021-12-15 15:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|864
1639584000000|2021-12-15 16:00:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|2636
1639584300000|2021-12-15 16:05:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|2381
1639584600000|2021-12-15 16:10:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12088.9|12086.9|688
1639584900000|2021-12-15 16:15:00|12090.8|12088.8|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|2430
1639585200000|2021-12-15 16:20:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|4405
1639585500000|2021-12-15 16:25:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1175
1639585800000|2021-12-15 16:30:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|1573
1639586100000|2021-12-15 16:35:00|12088.5|12086.5|12087.3|12085.3|12088.5|12086.5|12086.5|12084.5|2388
1639586400000|2021-12-15 16:40:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|2798
1639586700000|2021-12-15 16:45:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|1916
1639587000000|2021-12-15 16:50:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|2171
1639587300000|2021-12-15 16:55:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|2463
1639587600000|2021-12-15 17:00:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|4725
1639587900000|2021-12-15 17:05:00|12089.7|12087.7|12091.2|12089.2|12092|12090|12089.7|12087.7|1704
1639588200000|2021-12-15 17:10:00|12092|12090|12091.2|12089.2|12092|12090|12090.5|12088.5|1521
1639588500000|2021-12-15 17:15:00|12092|12090|12092|12090|12093.6|12091.6|12091.2|12089.2|2074
1639588800000|2021-12-15 17:20:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|944
1639589100000|2021-12-15 17:25:00|12092|12090|12089.7|12087.7|12092|12090|12089.7|12087.7|3820
1639589400000|2021-12-15 17:30:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|793
1639589700000|2021-12-15 17:35:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|2095
1639590000000|2021-12-15 17:40:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|1713
1639590300000|2021-12-15 17:45:00|12088.9|12086.9|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1640
1639590600000|2021-12-15 17:50:00|12088.9|12086.9|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|2208
1639590900000|2021-12-15 17:55:00|12090.5|12088.5|12088.1|12086.1|12091.2|12089.2|12088.1|12086.1|1537
1639591200000|2021-12-15 18:00:00|12088.5|12086.5|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|889
1639591500000|2021-12-15 18:05:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|453
1639591800000|2021-12-15 18:10:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|2161
1639592100000|2021-12-15 18:15:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|449
1639592400000|2021-12-15 18:20:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1441
1639592700000|2021-12-15 18:25:00|12087.7|12085.7|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|2793
1639593000000|2021-12-15 18:30:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|1874
1639593300000|2021-12-15 18:35:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|4144
1639593600000|2021-12-15 18:40:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|2030
1639593900000|2021-12-15 18:45:00|12087.7|12085.7|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1893
1639594200000|2021-12-15 18:50:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|3518
1639594500000|2021-12-15 18:55:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|5534
1639594800000|2021-12-15 19:00:00|12084.6|12082.6|12073.7|12071.7|12085|12083|12060|12058|15399
1639595100000|2021-12-15 19:05:00|12073.3|12071.3|12077.2|12075.2|12080.3|12078.3|12069.4|12067.4|11688
1639595400000|2021-12-15 19:10:00|12076.8|12074.8|12074|12072|12079.5|12077.5|12073.3|12071.3|9224
1639595700000|2021-12-15 19:15:00|12073.3|12071.3|12071.7|12069.7|12074.8|12072.8|12069.4|12067.4|7178
1639596000000|2021-12-15 19:20:00|12070.9|12068.9|12075.6|12073.6|12077.2|12075.2|12070.1|12068.1|4326
1639596300000|2021-12-15 19:25:00|12076|12074|12072.5|12070.5|12076.4|12074.4|12072.5|12070.5|3142
1639596600000|2021-12-15 19:30:00|12073.3|12071.3|12065.5|12063.5|12074.8|12072.8|12065.5|12063.5|7506
1639596900000|2021-12-15 19:35:00|12066.2|12064.2|12075.6|12073.6|12075.6|12073.6|12063.9|12061.9|6984
1639597200000|2021-12-15 19:40:00|12074.8|12072.8|12073.3|12071.3|12077.6|12075.6|12070.9|12068.9|9037
1639597500000|2021-12-15 19:45:00|12072.5|12070.5|12078.7|12076.7|12078.7|12076.7|12072.5|12070.5|6882
1639597800000|2021-12-15 19:50:00|12078|12076|12086.5|12084.5|12086.5|12084.5|12076.4|12074.4|6311
1639598100000|2021-12-15 19:55:00|12086.9|12084.9|12084.2|12082.2|12088.9|12086.9|12079.5|12077.5|11877
1639598400000|2021-12-15 20:00:00|12083.4|12081.4|12081.9|12079.9|12083.4|12081.4|12080.3|12078.3|5625
1639598700000|2021-12-15 20:05:00|12081.1|12079.1|12079.5|12077.5|12082.6|12080.6|12079.5|12077.5|3080
1639599000000|2021-12-15 20:10:00|12080.3|12078.3|12077.2|12075.2|12081.9|12079.9|12077.2|12075.2|3463
1639599300000|2021-12-15 20:15:00|12078|12076|12077.2|12075.2|12080.3|12078.3|12077.2|12075.2|3879
1639599600000|2021-12-15 20:20:00|12078|12076|12081.1|12079.1|12081.1|12079.1|12078|12076|3909
1639599900000|2021-12-15 20:25:00|12081.9|12079.9|12082.6|12080.6|12084.2|12082.2|12081.9|12079.9|4420
1639600200000|2021-12-15 20:30:00|12082.3|12080.3|12088.1|12086.1|12088.1|12086.1|12080.3|12078.3|7141
1639600500000|2021-12-15 20:35:00|12087.7|12085.7|12090.5|12088.5|12094.4|12092.4|12087.3|12085.3|12024
1639600800000|2021-12-15 20:40:00|12091.2|12089.2|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|6519
1639601100000|2021-12-15 20:45:00|12089.7|12087.7|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|6416
1639601400000|2021-12-15 20:50:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12085|12083|5840
1639601700000|2021-12-15 20:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|3330
1639602000000|2021-12-15 21:00:00|12088.1|12086.1|12088.9|12086.9|12089.7|12087.7|12086.5|12084.5|6505
1639602300000|2021-12-15 21:05:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1653
1639602600000|2021-12-15 21:10:00|12089.3|12087.3|12088.9|12086.9|12091.2|12089.2|12088.5|12086.5|2467
1639602900000|2021-12-15 21:15:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12087.3|12085.3|1574
1639603200000|2021-12-15 21:20:00|12089.7|12087.7|12089.7|12087.7|12091.2|12089.2|12088.9|12086.9|2420
1639603500000|2021-12-15 21:25:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1153
1639603800000|2021-12-15 21:30:00|12091.2|12089.2|12092|12090|12093.6|12091.6|12090.5|12088.5|2264
1639604100000|2021-12-15 21:35:00|12091.2|12089.2|12091.2|12089.2|12092.8|12090.8|12090.8|12088.8|2846
1639604400000|2021-12-15 21:40:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.1|12086.1|2204
1639604700000|2021-12-15 21:45:00|12089.7|12087.7|12086.5|12084.5|12089.7|12087.7|12086.5|12084.5|2389
1639605000000|2021-12-15 21:50:00|12085.8|12083.8|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|1691
1639605300000|2021-12-15 21:55:00|12086.9|12084.9|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|1140
1639609200000|2021-12-15 23:00:00|12090.5|12088.5|12088.1|12086.1|12090.5|12088.5|12087.3|12085.3|718
1639609500000|2021-12-15 23:05:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|351
1639609800000|2021-12-15 23:10:00|12086.5|12084.5|12083.4|12081.4|12087.3|12085.3|12082.6|12080.6|874
1639610100000|2021-12-15 23:15:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|562
1639610400000|2021-12-15 23:20:00|12082.6|12080.6|12081.9|12079.9|12083.4|12081.4|12080.3|12078.3|833
1639610700000|2021-12-15 23:25:00|12082.3|12080.3|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|666
1639611000000|2021-12-15 23:30:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12083.4|12081.4|137
1639611300000|2021-12-15 23:35:00|12084.6|12082.6|12085.8|12083.8|12085.8|12083.8|12084.6|12082.6|213
1639611600000|2021-12-15 23:40:00|12085|12083|12085|12083|12085.8|12083.8|12084.2|12082.2|239
1639611900000|2021-12-15 23:45:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12084.2|12082.2|247
1639612200000|2021-12-15 23:50:00|12083.4|12081.4|12083.8|12081.8|12085|12083|12083.4|12081.4|383
1639612500000|2021-12-15 23:55:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|25
1639612800000|2021-12-16 00:00:00|12085|12083|12082.6|12080.6|12085.8|12083.8|12081.9|12079.9|713
1639613100000|2021-12-16 00:05:00|12082.3|12080.3|12081.5|12079.5|12082.6|12080.6|12081.5|12079.5|227
1639613400000|2021-12-16 00:10:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12079.5|12077.5|375
1639613700000|2021-12-16 00:15:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|282
1639614000000|2021-12-16 00:20:00|||||||||139
1639614300000|2021-12-16 00:25:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|685
1639614600000|2021-12-16 00:30:00|12082.3|12080.3|12078|12076|12082.3|12080.3|12078|12076|1522
1639614900000|2021-12-16 00:35:00|12078.7|12076.7|12078|12076|12079.5|12077.5|12078|12076|538
1639615200000|2021-12-16 00:40:00|12078.3|12076.3|12077.2|12075.2|12078.7|12076.7|12076.4|12074.4|1710
1639615500000|2021-12-16 00:45:00|12078|12076|12079.1|12077.1|12079.5|12077.5|12077.6|12075.6|633
1639615800000|2021-12-16 00:50:00|12078.7|12076.7|12081.1|12079.1|12081.9|12079.9|12078.7|12076.7|289
1639616100000|2021-12-16 00:55:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|236
1639616400000|2021-12-16 01:00:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|884
1639616700000|2021-12-16 01:05:00|12081.5|12079.5|12083.4|12081.4|12084.2|12082.2|12081.1|12079.1|1036
1639617000000|2021-12-16 01:10:00|12083.8|12081.8|12083.4|12081.4|12085|12083|12083.4|12081.4|605
1639617300000|2021-12-16 01:15:00|12083.8|12081.8|12081.9|12079.9|12083.8|12081.8|12081.9|12079.9|125
1639617600000|2021-12-16 01:20:00|12082.3|12080.3|12082.3|12080.3|12082.3|12080.3|12082.3|12080.3|104
1639617900000|2021-12-16 01:25:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|7
1639618200000|2021-12-16 01:30:00|12081.9|12079.9|12080.7|12078.7|12081.9|12079.9|12080.3|12078.3|141
1639618500000|2021-12-16 01:35:00|12081.1|12079.1|12081.1|12079.1|12081.9|12079.9|12080.3|12078.3|75
1639618800000|2021-12-16 01:40:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|76
1639619100000|2021-12-16 01:45:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|111
1639619400000|2021-12-16 01:50:00|12083.4|12081.4|12083.4|12081.4|12085|12083|12083.4|12081.4|198
1639619700000|2021-12-16 01:55:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|418
1639620000000|2021-12-16 02:00:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12081.9|12079.9|663
1639620300000|2021-12-16 02:05:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|996
1639620600000|2021-12-16 02:10:00|12084.6|12082.6|12087.3|12085.3|12087.3|12085.3|12084.6|12082.6|415
1639620900000|2021-12-16 02:15:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|376
1639621200000|2021-12-16 02:20:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|345
1639621500000|2021-12-16 02:25:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|180
1639621800000|2021-12-16 02:30:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|84
1639622100000|2021-12-16 02:35:00|||||||||31
1639622400000|2021-12-16 02:40:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|107
1639622700000|2021-12-16 02:45:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|234
1639623000000|2021-12-16 02:50:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|227
1639623300000|2021-12-16 02:55:00|12086.9|12084.9|12086.9|12084.9|12087.3|12085.3|12086.5|12084.5|194
1639623600000|2021-12-16 03:00:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|50
1639623900000|2021-12-16 03:05:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|174
1639624200000|2021-12-16 03:10:00|12085.8|12083.8|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|271
1639624500000|2021-12-16 03:15:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.9|12084.9|128
1639624800000|2021-12-16 03:20:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|80
1639625100000|2021-12-16 03:25:00|12086.9|12084.9|12086.5|12084.5|12086.9|12084.9|12086.5|12084.5|28
1639625400000|2021-12-16 03:30:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|18
1639625700000|2021-12-16 03:35:00|12086.9|12084.9|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|288
1639626000000|2021-12-16 03:40:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|143
1639626300000|2021-12-16 03:45:00|12086.9|12084.9|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|61
1639626600000|2021-12-16 03:50:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|27
1639626900000|2021-12-16 03:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|151
1639627200000|2021-12-16 04:00:00|||||||||7
1639627500000|2021-12-16 04:05:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|90
1639627800000|2021-12-16 04:10:00|||||||||191
1639628100000|2021-12-16 04:15:00|12088.1|12086.1|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|1966
1639628400000|2021-12-16 04:20:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|109
1639628700000|2021-12-16 04:25:00|12086.5|12084.5|12088.9|12086.9|12088.9|12086.9|12086.5|12084.5|1142
1639629000000|2021-12-16 04:30:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|332
1639629300000|2021-12-16 04:35:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|99
1639629600000|2021-12-16 04:40:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|413
1639629900000|2021-12-16 04:45:00|12089.7|12087.7|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|350
1639630200000|2021-12-16 04:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|363
1639630500000|2021-12-16 04:55:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|198
1639630800000|2021-12-16 05:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|120
1639631100000|2021-12-16 05:05:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.8|12088.8|1080
1639631400000|2021-12-16 05:10:00|12092|12090|12091.6|12089.6|12092|12090|12091.2|12089.2|191
1639631700000|2021-12-16 05:15:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|314
1639632000000|2021-12-16 05:20:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|775
1639632300000|2021-12-16 05:25:00|12091.6|12089.6|12092|12090|12092.8|12090.8|12091.2|12089.2|261
1639632600000|2021-12-16 05:30:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|266
1639632900000|2021-12-16 05:35:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|72
1639633200000|2021-12-16 05:40:00|12092|12090|12092|12090|12092|12090|12092|12090|177
1639633500000|2021-12-16 05:45:00|12092.4|12090.4|12091.6|12089.6|12092.8|12090.8|12091.2|12089.2|648
1639633800000|2021-12-16 05:50:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|150
1639634100000|2021-12-16 05:55:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092.4|12090.4|154
1639634400000|2021-12-16 06:00:00|||||||||66
1639634700000|2021-12-16 06:05:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|234
1639635000000|2021-12-16 06:10:00|12091.6|12089.6|12091.2|12089.2|12092|12090|12091.2|12089.2|38
1639635300000|2021-12-16 06:15:00|12090.8|12088.8|12090.5|12088.5|12090.8|12088.8|12090.5|12088.5|45
1639635600000|2021-12-16 06:20:00|||||||||230
1639635900000|2021-12-16 06:25:00|12090.8|12088.8|12092|12090|12092|12090|12090.5|12088.5|755
1639636200000|2021-12-16 06:30:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12091.2|12089.2|698
1639636500000|2021-12-16 06:35:00|12091.6|12089.6|12092|12090|12092|12090|12090.5|12088.5|11638
1639636800000|2021-12-16 06:40:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|203
1639637100000|2021-12-16 06:45:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|369
1639637400000|2021-12-16 06:50:00|12091.2|12089.2|12093.2|12091.2|12093.2|12091.2|12091.2|12089.2|379
1639637700000|2021-12-16 06:55:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|262
1639638000000|2021-12-16 07:00:00|12093.6|12091.6|12096.7|12094.7|12098.3|12096.3|12093.6|12091.6|2764
1639638300000|2021-12-16 07:05:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|3184
1639638600000|2021-12-16 07:10:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12097.5|12095.5|3873
1639638900000|2021-12-16 07:15:00|12101.4|12099.4|12106.1|12104.1|12106.9|12104.9|12101.4|12099.4|6855
1639639200000|2021-12-16 07:20:00|12105.3|12103.3|12109.2|12107.2|12109.2|12107.2|12104.5|12102.5|3528
1639639500000|2021-12-16 07:25:00|12110|12108|12110.8|12108.8|12112.3|12110.3|12109.2|12107.2|4491
1639639800000|2021-12-16 07:30:00|12110|12108|12106.9|12104.9|12110.8|12108.8|12106.9|12104.9|2200
1639640100000|2021-12-16 07:35:00|12107.3|12105.3|12105.3|12103.3|12108.4|12106.4|12105.3|12103.3|1026
1639640400000|2021-12-16 07:40:00|12105.7|12103.7|12103|12101|12106.1|12104.1|12102.2|12100.2|2626
1639640700000|2021-12-16 07:45:00|12103.7|12101.7|12103.3|12101.3|12104.5|12102.5|12103|12101|791
1639641000000|2021-12-16 07:50:00|12103.7|12101.7|12103.7|12101.7|12104.1|12102.1|12102.2|12100.2|1054
1639641300000|2021-12-16 07:55:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12103|12101|1559
1639641600000|2021-12-16 08:00:00|12104.5|12102.5|12105.3|12103.3|12106.9|12104.9|12103|12101|1267
1639641900000|2021-12-16 08:05:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|843
1639642200000|2021-12-16 08:10:00|12103.7|12101.7|12104.5|12102.5|12105.7|12103.7|12103.7|12101.7|1066
1639642500000|2021-12-16 08:15:00|12105.3|12103.3|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|629
1639642800000|2021-12-16 08:20:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|1064
1639643100000|2021-12-16 08:25:00|12108.4|12106.4|12109.2|12107.2|12110.8|12108.8|12108.4|12106.4|2734
1639643400000|2021-12-16 08:30:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|696
1639643700000|2021-12-16 08:35:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12107.6|12105.6|3149
1639644000000|2021-12-16 08:40:00|12109.2|12107.2|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|1768
1639644300000|2021-12-16 08:45:00|12109.2|12107.2|12108.4|12106.4|12110.8|12108.8|12108.4|12106.4|838
1639644600000|2021-12-16 08:50:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|2007
1639644900000|2021-12-16 08:55:00|12108.8|12106.8|12110.8|12108.8|12111.5|12109.5|12108.4|12106.4|1418
1639645200000|2021-12-16 09:00:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|477
1639645500000|2021-12-16 09:05:00|12110|12108|12108.4|12106.4|12110.8|12108.8|12107.6|12105.6|1491
1639645800000|2021-12-16 09:10:00|12107.6|12105.6|12104.5|12102.5|12107.6|12105.6|12103.7|12101.7|3731
1639646100000|2021-12-16 09:15:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|709
1639646400000|2021-12-16 09:20:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|1257
1639646700000|2021-12-16 09:25:00|12106.1|12104.1|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|487
1639647000000|2021-12-16 09:30:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|496
1639647300000|2021-12-16 09:35:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|753
1639647600000|2021-12-16 09:40:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|305
1639647900000|2021-12-16 09:45:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|974
1639648200000|2021-12-16 09:50:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|372
1639648500000|2021-12-16 09:55:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|611
1639648800000|2021-12-16 10:00:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|620
1639649100000|2021-12-16 10:05:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|760
1639649400000|2021-12-16 10:10:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|112
1639649700000|2021-12-16 10:15:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|424
1639650000000|2021-12-16 10:20:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|373
1639650300000|2021-12-16 10:25:00|12106.1|12104.1|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|330
1639650600000|2021-12-16 10:30:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|262
1639650900000|2021-12-16 10:35:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12107.3|12105.3|133
1639651200000|2021-12-16 10:40:00|12106.9|12104.9|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1164
1639651500000|2021-12-16 10:45:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|527
1639651800000|2021-12-16 10:50:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|695
1639652100000|2021-12-16 10:55:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|650
1639652400000|2021-12-16 11:00:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|620
1639652700000|2021-12-16 11:05:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12109.2|12107.2|810
1639653000000|2021-12-16 11:10:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|689
1639653300000|2021-12-16 11:15:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12110|12108|840
1639653600000|2021-12-16 11:20:00|12112.3|12110.3|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|1292
1639653900000|2021-12-16 11:25:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110|12108|1112
1639654200000|2021-12-16 11:30:00|12110|12108|12110|12108|12110.4|12108.4|12108.4|12106.4|309
1639654500000|2021-12-16 11:35:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|2424
1639654800000|2021-12-16 11:40:00|12110|12108|12108.4|12106.4|12110|12108|12108.4|12106.4|279
1639655100000|2021-12-16 11:45:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|785
1639655400000|2021-12-16 11:50:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|790
1639655700000|2021-12-16 11:55:00|12110|12108|12108.4|12106.4|12110|12108|12108.4|12106.4|1627
1639656000000|2021-12-16 12:00:00|12106.1|12104.1|12100.6|12098.6|12106.1|12104.1|12100.2|12098.2|6354
1639656300000|2021-12-16 12:05:00|12101.4|12099.4|12098.3|12096.3|12101.4|12099.4|12096.7|12094.7|2553
1639656600000|2021-12-16 12:10:00|12098.7|12096.7|12095.1|12093.1|12100.6|12098.6|12094.4|12092.4|3291
1639656900000|2021-12-16 12:15:00|12095.9|12093.9|12099|12097|12100.6|12098.6|12095.9|12093.9|1991
1639657200000|2021-12-16 12:20:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12096.7|12094.7|2462
1639657500000|2021-12-16 12:25:00|12098.3|12096.3|12099|12097|12099|12097|12095.9|12093.9|1613
1639657800000|2021-12-16 12:30:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12096.7|12094.7|2153
1639658100000|2021-12-16 12:35:00|12098.3|12096.3|12099.8|12097.8|12100.6|12098.6|12097.5|12095.5|1969
1639658400000|2021-12-16 12:40:00|12100.6|12098.6|12097.5|12095.5|12100.6|12098.6|12096.7|12094.7|1371
1639658700000|2021-12-16 12:45:00|12098.3|12096.3|12094.4|12092.4|12098.3|12096.3|12093.6|12091.6|4495
1639659000000|2021-12-16 12:50:00|12095.1|12093.1|12094.4|12092.4|12095.9|12093.9|12093.6|12091.6|2172
1639659300000|2021-12-16 12:55:00|12094|12092|12098.3|12096.3|12098.3|12096.3|12093.6|12091.6|2913
1639659600000|2021-12-16 13:00:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12095.1|12093.1|4657
1639659900000|2021-12-16 13:05:00|12098.3|12096.3|12103|12101|12103|12101|12097.5|12095.5|4621
1639660200000|2021-12-16 13:10:00|12102.2|12100.2|12104.5|12102.5|12104.5|12102.5|12100.6|12098.6|4109
1639660500000|2021-12-16 13:15:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|4381
1639660800000|2021-12-16 13:20:00|12104.5|12102.5|12103.7|12101.7|12106.1|12104.1|12103|12101|6089
1639661100000|2021-12-16 13:25:00|12103|12101|12106.9|12104.9|12106.9|12104.9|12103|12101|2257
1639661400000|2021-12-16 13:30:00|12107.6|12105.6|12106.1|12104.1|12108.4|12106.4|12106.1|12104.1|5466
1639661700000|2021-12-16 13:35:00|12106.9|12104.9|12106.1|12104.1|12109.2|12107.2|12104.5|12102.5|4631
1639662000000|2021-12-16 13:40:00|12106.9|12104.9|12103|12101|12106.9|12104.9|12103|12101|3803
1639662300000|2021-12-16 13:45:00|12103.7|12101.7|12106.1|12104.1|12106.9|12104.9|12101.4|12099.4|3265
1639662600000|2021-12-16 13:50:00|12106.9|12104.9|12108.4|12106.4|12110|12108|12106.1|12104.1|4176
1639662900000|2021-12-16 13:55:00|12109.2|12107.2|12106.1|12104.1|12110.8|12108.8|12106.1|12104.1|3328
1639663200000|2021-12-16 14:00:00|12106.9|12104.9|12106.9|12104.9|12110.8|12108.8|12106.9|12104.9|5156
1639663500000|2021-12-16 14:05:00|12106.1|12104.1|12110|12108|12112.3|12110.3|12106.1|12104.1|8350
1639663800000|2021-12-16 14:10:00|12110.4|12108.4|12112.3|12110.3|12115.5|12113.5|12110|12108|6161
1639664100000|2021-12-16 14:15:00|12113.1|12111.1|12110.8|12108.8|12113.1|12111.1|12110|12108|4548
1639664400000|2021-12-16 14:20:00|12111.5|12109.5|12112.3|12110.3|12113.1|12111.1|12110|12108|3346
1639664700000|2021-12-16 14:25:00|12112.7|12110.7|12112.3|12110.3|12113.5|12111.5|12110.8|12108.8|2485
1639665000000|2021-12-16 14:30:00|12113.1|12111.1|12120.1|12118.1|12120.1|12118.1|12112.3|12110.3|5332
1639665300000|2021-12-16 14:35:00|12119.4|12117.4|12120.1|12118.1|12121.7|12119.7|12118.6|12116.6|5069
1639665600000|2021-12-16 14:40:00|12120.9|12118.9|12119.4|12117.4|12122.1|12120.1|12119.4|12117.4|8261
1639665900000|2021-12-16 14:45:00|12120.1|12118.1|12115.5|12113.5|12120.1|12118.1|12114.7|12112.7|9230
1639666200000|2021-12-16 14:50:00|12115.1|12113.1|12117|12115|12118.6|12116.6|12113.9|12111.9|4375
1639666500000|2021-12-16 14:55:00|12117.8|12115.8|12124|12122|12124.8|12122.8|12117|12115|6111
1639666800000|2021-12-16 15:00:00|12123.7|12121.7|12123.3|12121.3|12124|12122|12119.4|12117.4|4641
1639667100000|2021-12-16 15:05:00|12123.7|12121.7|12122.5|12120.5|12125.6|12123.6|12121.7|12119.7|5849
1639667400000|2021-12-16 15:10:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12120.1|12118.1|8379
1639667700000|2021-12-16 15:15:00|12120.9|12118.9|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|4867
1639668000000|2021-12-16 15:20:00|12120.1|12118.1|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|6412
1639668300000|2021-12-16 15:25:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12118.6|12116.6|5218
1639668600000|2021-12-16 15:30:00|12123.3|12121.3|12120.1|12118.1|12123.3|12121.3|12120.1|12118.1|4076
1639668900000|2021-12-16 15:35:00|12119.4|12117.4|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|3998
1639669200000|2021-12-16 15:40:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|5583
1639669500000|2021-12-16 15:45:00|12121.3|12119.3|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|1692
1639669800000|2021-12-16 15:50:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|759
1639670100000|2021-12-16 15:55:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|1982
1639670400000|2021-12-16 16:00:00|12121.7|12119.7|12122.5|12120.5|12122.9|12120.9|12120.1|12118.1|2729
1639670700000|2021-12-16 16:05:00|12122.9|12120.9|12127.2|12125.2|12128|12126|12122.5|12120.5|2933
1639671000000|2021-12-16 16:10:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12124|12122|3473
1639671300000|2021-12-16 16:15:00|12124|12122|12122.5|12120.5|12124.8|12122.8|12121.7|12119.7|2426
1639671600000|2021-12-16 16:20:00|12121.7|12119.7|12123.3|12121.3|12124|12122|12121.7|12119.7|4540
1639671900000|2021-12-16 16:25:00|12122.5|12120.5|12124|12122|12124|12122|12120.9|12118.9|3298
1639672200000|2021-12-16 16:30:00|12123.3|12121.3|12124|12122|12124|12122|12122.5|12120.5|2038
1639672500000|2021-12-16 16:35:00|12124.8|12122.8|12126.4|12124.4|12126.4|12124.4|12124|12122|2426
1639672800000|2021-12-16 16:40:00|12125.6|12123.6|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|2042
1639673100000|2021-12-16 16:45:00|12126|12124|12124.8|12122.8|12127.2|12125.2|12124|12122|4385
1639673400000|2021-12-16 16:50:00|12124|12122|12126.4|12124.4|12126.4|12124.4|12124|12122|2456
1639673700000|2021-12-16 16:55:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12124|12122|2142
1639674000000|2021-12-16 17:00:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|2237
1639674300000|2021-12-16 17:05:00|12124|12122|12128|12126|12128.7|12126.7|12124|12122|5043
1639674600000|2021-12-16 17:10:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|2682
1639674900000|2021-12-16 17:15:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12125.6|12123.6|1846
1639675200000|2021-12-16 17:20:00|12128|12126|12127.2|12125.2|12129.5|12127.5|12126.4|12124.4|1859
1639675500000|2021-12-16 17:25:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|3803
1639675800000|2021-12-16 17:30:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|2096
1639676100000|2021-12-16 17:35:00|12128|12126|12125.6|12123.6|12128|12126|12124.8|12122.8|4800
1639676400000|2021-12-16 17:40:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|3680
1639676700000|2021-12-16 17:45:00|12124.8|12122.8|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|3247
1639677000000|2021-12-16 17:50:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|2388
1639677300000|2021-12-16 17:55:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|1448
1639677600000|2021-12-16 18:00:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124|12122|4339
1639677900000|2021-12-16 18:05:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|1179
1639678200000|2021-12-16 18:10:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|1923
1639678500000|2021-12-16 18:15:00|12124|12122|12124|12122|12124.8|12122.8|12124|12122|1565
1639678800000|2021-12-16 18:20:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|2283
1639679100000|2021-12-16 18:25:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|4677
1639679400000|2021-12-16 18:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|3454
1639679700000|2021-12-16 18:35:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12120.1|12118.1|2429
1639680000000|2021-12-16 18:40:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|3701
1639680300000|2021-12-16 18:45:00|12120.9|12118.9|12119.4|12117.4|12121.7|12119.7|12118.6|12116.6|3141
1639680600000|2021-12-16 18:50:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1912
1639680900000|2021-12-16 18:55:00|12120.5|12118.5|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|1520
1639681200000|2021-12-16 19:00:00|12120.9|12118.9|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|1296
1639681500000|2021-12-16 19:05:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.9|12118.9|1431
1639681800000|2021-12-16 19:10:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|2706
1639682100000|2021-12-16 19:15:00|12120.9|12118.9|12122.5|12120.5|12122.5|12120.5|12119.4|12117.4|5201
1639682400000|2021-12-16 19:20:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|2458
1639682700000|2021-12-16 19:25:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|1158
1639683000000|2021-12-16 19:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|2294
1639683300000|2021-12-16 19:35:00|12122.5|12120.5|12124|12122|12124|12122|12122.5|12120.5|1262
1639683600000|2021-12-16 19:40:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|969
1639683900000|2021-12-16 19:45:00|12124.8|12122.8|12125.6|12123.6|12126.4|12124.4|12124|12122|2154
1639684200000|2021-12-16 19:50:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|1515
1639684500000|2021-12-16 19:55:00|12126.4|12124.4|12127.2|12125.2|12128|12126|12125.6|12123.6|5721
1639684800000|2021-12-16 20:00:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|1893
1639685100000|2021-12-16 20:05:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12128|12126|2853
1639685400000|2021-12-16 20:10:00|12128.7|12126.7|12126.4|12124.4|12128.7|12126.7|12126.4|12124.4|2844
1639685700000|2021-12-16 20:15:00|12127.2|12125.2|12124.8|12122.8|12127.2|12125.2|12124.8|12122.8|2588
1639686000000|2021-12-16 20:20:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124|12122|2994
1639686300000|2021-12-16 20:25:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|1895
1639686600000|2021-12-16 20:30:00|12122.5|12120.5|12124|12122|12124|12122|12122.5|12120.5|1341
1639686900000|2021-12-16 20:35:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|1845
1639687200000|2021-12-16 20:40:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|2221
1639687500000|2021-12-16 20:45:00|12124|12122|12124|12122|12124.8|12122.8|12124|12122|1877
1639687800000|2021-12-16 20:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|1676
1639688100000|2021-12-16 20:55:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12121.7|12119.7|3712
1639688400000|2021-12-16 21:00:00|12124|12122|12124|12122|12124.8|12122.8|12121.7|12119.7|1465
1639688700000|2021-12-16 21:05:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12123.3|12121.3|2137
1639689000000|2021-12-16 21:10:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|1453
1639689300000|2021-12-16 21:15:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|1778
1639689600000|2021-12-16 21:20:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|1473
1639689900000|2021-12-16 21:25:00|12125.6|12123.6|12124|12122|12125.6|12123.6|12123.3|12121.3|723
1639690200000|2021-12-16 21:30:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12123.3|12121.3|1319
1639690500000|2021-12-16 21:35:00|12126.4|12124.4|12128|12126|12128|12126|12125.6|12123.6|11495
1639690800000|2021-12-16 21:40:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|1053
1639691100000|2021-12-16 21:45:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|1986
1639691400000|2021-12-16 21:50:00|12129.9|12127.9|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|1554
1639691700000|2021-12-16 21:55:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|2921
1639695600000|2021-12-16 23:00:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|725
1639695900000|2021-12-16 23:05:00|12129.1|12127.1|12129.5|12127.5|12129.5|12127.5|12129.1|12127.1|153
1639696200000|2021-12-16 23:10:00|12128.7|12126.7|12128|12126|12129.1|12127.1|12127.2|12125.2|382
1639696500000|2021-12-16 23:15:00|12127.2|12125.2|12126.4|12124.4|12128|12126|12126.4|12124.4|476
1639696800000|2021-12-16 23:20:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|639
1639697100000|2021-12-16 23:25:00|12128|12126|12128|12126|12128|12126|12128|12126|128
1639697400000|2021-12-16 23:30:00|12127.2|12125.2|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|892
1639697700000|2021-12-16 23:35:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|578
1639698000000|2021-12-16 23:40:00|12125.2|12123.2|12126.4|12124.4|12126.4|12124.4|12124.8|12122.8|111
1639698300000|2021-12-16 23:45:00|12125.6|12123.6|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|214
1639698600000|2021-12-16 23:50:00|12126|12124|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|109
1639698900000|2021-12-16 23:55:00|||||||||5
1639699200000|2021-12-17 00:00:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|63
1639699500000|2021-12-17 00:05:00|12125.2|12123.2|12125.6|12123.6|12125.6|12123.6|12125.2|12123.2|108
1639699800000|2021-12-17 00:10:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|89
1639700100000|2021-12-17 00:15:00|12124.8|12122.8|12125.2|12123.2|12125.6|12123.6|12124.8|12122.8|734
1639700400000|2021-12-17 00:20:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|222
1639700700000|2021-12-17 00:25:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|175
1639701000000|2021-12-17 00:30:00|12123.3|12121.3|12124|12122|12124|12122|12122.9|12120.9|918
1639701300000|2021-12-17 00:35:00|12123.3|12121.3|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|910
1639701600000|2021-12-17 00:40:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|302
1639701900000|2021-12-17 00:45:00|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|12122.5|12120.5|652
1639702200000|2021-12-17 00:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|610
1639702500000|2021-12-17 00:55:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|722
1639702800000|2021-12-17 01:00:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1635
1639703100000|2021-12-17 01:05:00|12120.9|12118.9|12119.4|12117.4|12121.7|12119.7|12119.4|12117.4|1088
1639703400000|2021-12-17 01:10:00|12120.1|12118.1|12118.6|12116.6|12120.1|12118.1|12118.6|12116.6|1450
1639703700000|2021-12-17 01:15:00|12119.4|12117.4|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|1563
1639704000000|2021-12-17 01:20:00|12117.4|12115.4|12118.2|12116.2|12118.2|12116.2|12117|12115|618
1639704300000|2021-12-17 01:25:00|12118.6|12116.6|12117|12115|12118.6|12116.6|12117|12115|458
1639704600000|2021-12-17 01:30:00|12116.2|12114.2|12117|12115|12117|12115|12116.2|12114.2|1056
1639704900000|2021-12-17 01:35:00|12117.8|12115.8|12120.1|12118.1|12120.1|12118.1|12117.8|12115.8|2289
1639705200000|2021-12-17 01:40:00|12120.5|12118.5|12122.1|12120.1|12122.5|12120.5|12119.4|12117.4|1483
1639705500000|2021-12-17 01:45:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|338
1639705800000|2021-12-17 01:50:00|12120.9|12118.9|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|152
1639706100000|2021-12-17 01:55:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|113
1639706400000|2021-12-17 02:00:00|12121.3|12119.3|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|399
1639706700000|2021-12-17 02:05:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|408
1639707000000|2021-12-17 02:10:00|12123.7|12121.7|12123.3|12121.3|12124|12122|12123.3|12121.3|287
1639707300000|2021-12-17 02:15:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|484
1639707600000|2021-12-17 02:20:00|12122.5|12120.5|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|728
1639707900000|2021-12-17 02:25:00|12124|12122|12124.4|12122.4|12124.8|12122.8|12124|12122|193
1639708200000|2021-12-17 02:30:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|52
1639708500000|2021-12-17 02:35:00|12124|12122|12126.4|12124.4|12126.4|12124.4|12124|12122|714
1639708800000|2021-12-17 02:40:00|12126|12124|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|162
1639709100000|2021-12-17 02:45:00|12124|12122|12124|12122|12124.8|12122.8|12124|12122|165
1639709400000|2021-12-17 02:50:00|12124.8|12122.8|12124.4|12122.4|12124.8|12122.8|12124|12122|107
1639709700000|2021-12-17 02:55:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12124|12122|102
1639710000000|2021-12-17 03:00:00|12124|12122|12124|12122|12124|12122|12124|12122|14
1639710300000|2021-12-17 03:05:00|12124.4|12122.4|12124.8|12122.8|12124.8|12122.8|12124|12122|109
1639710600000|2021-12-17 03:10:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|512
1639710900000|2021-12-17 03:15:00|12125.6|12123.6|12124.8|12122.8|12125.6|12123.6|12124.8|12122.8|249
1639711200000|2021-12-17 03:20:00|12124|12122|12124|12122|12124|12122|12124|12122|331
1639711500000|2021-12-17 03:25:00|12123.3|12121.3|12122.9|12120.9|12123.3|12121.3|12121.7|12119.7|385
1639711800000|2021-12-17 03:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|156
1639712100000|2021-12-17 03:35:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|365
1639712400000|2021-12-17 03:40:00|12123.7|12121.7|12124|12122|12124|12122|12123.3|12121.3|376
1639712700000|2021-12-17 03:45:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|9
1639713000000|2021-12-17 03:50:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|44
1639713300000|2021-12-17 03:55:00|12124.8|12122.8|12126.8|12124.8|12127.2|12125.2|12124.8|12122.8|1071
1639713600000|2021-12-17 04:00:00|12127.2|12125.2|12129.5|12127.5|12130.3|12128.3|12126.4|12124.4|1756
1639713900000|2021-12-17 04:05:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|1216
1639714200000|2021-12-17 04:10:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12128.3|12126.3|604
1639714500000|2021-12-17 04:15:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128|12126|328
1639714800000|2021-12-17 04:20:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|1234
1639715100000|2021-12-17 04:25:00|12128.3|12126.3|12128.7|12126.7|12128.7|12126.7|12128|12126|84
1639715400000|2021-12-17 04:30:00|12128|12126|12128.7|12126.7|12129.5|12127.5|12128|12126|503
1639715700000|2021-12-17 04:35:00|12128|12126|12126.4|12124.4|12128|12126|12126.4|12124.4|103
1639716000000|2021-12-17 04:40:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|125
1639716300000|2021-12-17 04:45:00|12126.4|12124.4|12126.4|12124.4|12126.4|12124.4|12125.6|12123.6|48
1639716600000|2021-12-17 04:50:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|660
1639716900000|2021-12-17 04:55:00|12126.8|12124.8|12127.2|12125.2|12127.2|12125.2|12126.8|12124.8|14
1639717200000|2021-12-17 05:00:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|189
1639717500000|2021-12-17 05:05:00|12128|12126|12127.2|12125.2|12128.3|12126.3|12127.2|12125.2|124
1639717800000|2021-12-17 05:10:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|248
1639718100000|2021-12-17 05:15:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12127.2|12125.2|57
1639718400000|2021-12-17 05:20:00|12128|12126|12128|12126|12128|12126|12128|12126|191
1639718700000|2021-12-17 05:25:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|5
1639719000000|2021-12-17 05:30:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|75
1639719300000|2021-12-17 05:35:00|12127.2|12125.2|12128|12126|12128|12126|12126.4|12124.4|123
1639719600000|2021-12-17 05:40:00|12127.2|12125.2|12128|12126|12128|12126|12127.2|12125.2|26
1639719900000|2021-12-17 05:45:00|12127.2|12125.2|12128|12126|12128|12126|12127.2|12125.2|53
1639720200000|2021-12-17 05:50:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|46
1639720500000|2021-12-17 05:55:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|207
1639720800000|2021-12-17 06:00:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|207
1639721100000|2021-12-17 06:05:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|218
1639721400000|2021-12-17 06:10:00|12126.4|12124.4|12128|12126|12128|12126|12126.4|12124.4|610
1639721700000|2021-12-17 06:15:00|12127.2|12125.2|12128|12126|12128.7|12126.7|12127.2|12125.2|391
1639722000000|2021-12-17 06:20:00|12127.6|12125.6|12127.6|12125.6|12128|12126|12127.2|12125.2|202
1639722300000|2021-12-17 06:25:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|326
1639722600000|2021-12-17 06:30:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|268
1639722900000|2021-12-17 06:35:00|12128.3|12126.3|12128|12126|12128.3|12126.3|12127.2|12125.2|309
1639723200000|2021-12-17 06:40:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.3|12126.3|104
1639723500000|2021-12-17 06:45:00|12129.5|12127.5|12128|12126|12129.5|12127.5|12128|12126|954
1639723800000|2021-12-17 06:50:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|869
1639724100000|2021-12-17 06:55:00|12129.5|12127.5|12129.5|12127.5|12131.1|12129.1|12128.7|12126.7|817
1639724400000|2021-12-17 07:00:00|12129.1|12127.1|12131.9|12129.9|12132.6|12130.6|12129.1|12127.1|1944
1639724700000|2021-12-17 07:05:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|699
1639725000000|2021-12-17 07:10:00|12131.9|12129.9|12131.1|12129.1|12131.9|12129.9|12130.3|12128.3|399
1639725300000|2021-12-17 07:15:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|438
1639725600000|2021-12-17 07:20:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|125
1639725900000|2021-12-17 07:25:00|12128.7|12126.7|12128|12126|12130.3|12128.3|12128|12126|1245
1639726200000|2021-12-17 07:30:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12127.2|12125.2|1889
1639726500000|2021-12-17 07:35:00|12128|12126|12127.2|12125.2|12128.7|12126.7|12127.2|12125.2|488
1639726800000|2021-12-17 07:40:00|12126.4|12124.4|12123.3|12121.3|12126.4|12124.4|12123.3|12121.3|1843
1639727100000|2021-12-17 07:45:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|719
1639727400000|2021-12-17 07:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|397
1639727700000|2021-12-17 07:55:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12121.7|12119.7|1021
1639728000000|2021-12-17 08:00:00|12122.9|12120.9|12120.9|12118.9|12124|12122|12120.1|12118.1|2065
1639728300000|2021-12-17 08:05:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12118.6|12116.6|2185
1639728600000|2021-12-17 08:10:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|1186
1639728900000|2021-12-17 08:15:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|636
1639729200000|2021-12-17 08:20:00|12120.9|12118.9|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|575
1639729500000|2021-12-17 08:25:00|12120.9|12118.9|12122.5|12120.5|12122.5|12120.5|12119.4|12117.4|1468
1639729800000|2021-12-17 08:30:00|12123.3|12121.3|12121.7|12119.7|12124|12122|12121.7|12119.7|2544
1639730100000|2021-12-17 08:35:00|12122.5|12120.5|12124.8|12122.8|12124.8|12122.8|12121.7|12119.7|591
1639730400000|2021-12-17 08:40:00|12124|12122|12124|12122|12124|12122|12123.3|12121.3|388
1639730700000|2021-12-17 08:45:00|12123.7|12121.7|12122.5|12120.5|12124|12122|12122.5|12120.5|633
1639731000000|2021-12-17 08:50:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|377
1639731300000|2021-12-17 08:55:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|994
1639731600000|2021-12-17 09:00:00|12123.3|12121.3|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|784
1639731900000|2021-12-17 09:05:00|12121.7|12119.7|12125.6|12123.6|12126.4|12124.4|12120.9|12118.9|2278
1639732200000|2021-12-17 09:10:00|12126.4|12124.4|12130.3|12128.3|12130.3|12128.3|12126.4|12124.4|1096
1639732500000|2021-12-17 09:15:00|12129.5|12127.5|12127.2|12125.2|12130.3|12128.3|12126.4|12124.4|1266
1639732800000|2021-12-17 09:20:00|12126.4|12124.4|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|1137
1639733100000|2021-12-17 09:25:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|811
1639733400000|2021-12-17 09:30:00|12125.2|12123.2|12124|12122|12125.6|12123.6|12124|12122|610
1639733700000|2021-12-17 09:35:00|12124.8|12122.8|12122.5|12120.5|12124.8|12122.8|12121.7|12119.7|720
1639734000000|2021-12-17 09:40:00|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|518
1639734300000|2021-12-17 09:45:00|12124|12122|12122.5|12120.5|12124|12122|12121.7|12119.7|557
1639734600000|2021-12-17 09:50:00|12123.3|12121.3|12120.9|12118.9|12123.3|12121.3|12120.1|12118.1|1680
1639734900000|2021-12-17 09:55:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|846
1639735200000|2021-12-17 10:00:00|12120.9|12118.9|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|3432
1639735500000|2021-12-17 10:05:00|12122.1|12120.1|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|1789
1639735800000|2021-12-17 10:10:00|12124|12122|12123.3|12121.3|12124|12122|12122.5|12120.5|5739
1639736100000|2021-12-17 10:15:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12120.9|12118.9|652
1639736400000|2021-12-17 10:20:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|207
1639736700000|2021-12-17 10:25:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|430
1639737000000|2021-12-17 10:30:00|12122.5|12120.5|12123.3|12121.3|12124|12122|12122.5|12120.5|657
1639737300000|2021-12-17 10:35:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|221
1639737600000|2021-12-17 10:40:00|12124|12122|12124|12122|12124|12122|12124|12122|154
1639737900000|2021-12-17 10:45:00|||||||||235
1639738200000|2021-12-17 10:50:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|780
1639738500000|2021-12-17 10:55:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12122.5|12120.5|607
1639738800000|2021-12-17 11:00:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|284
1639739100000|2021-12-17 11:05:00|12122.9|12120.9|12121.7|12119.7|12123.3|12121.3|12121.7|12119.7|934
1639739400000|2021-12-17 11:10:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|302
1639739700000|2021-12-17 11:15:00|12122.9|12120.9|12124|12122|12124.8|12122.8|12122.5|12120.5|600
1639740000000|2021-12-17 11:20:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|1029
1639740300000|2021-12-17 11:25:00|12124.4|12122.4|12124|12122|12124.8|12122.8|12123.3|12121.3|653
1639740600000|2021-12-17 11:30:00|12123.3|12121.3|12124|12122|12124|12122|12123.3|12121.3|166
1639740900000|2021-12-17 11:35:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12123.3|12121.3|192
1639741200000|2021-12-17 11:40:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|459
1639741500000|2021-12-17 11:45:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|837
1639741800000|2021-12-17 11:50:00|12127.2|12125.2|12128.7|12126.7|12128.7|12126.7|12126.4|12124.4|808
1639742100000|2021-12-17 11:55:00|12129.1|12127.1|12128|12126|12129.1|12127.1|12128|12126|359
1639742400000|2021-12-17 12:00:00|12127.2|12125.2|12126.4|12124.4|12127.2|12125.2|12126.4|12124.4|710
1639742700000|2021-12-17 12:05:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|880
1639743000000|2021-12-17 12:10:00|12127.2|12125.2|12131.1|12129.1|12131.1|12129.1|12127.2|12125.2|1240
1639743300000|2021-12-17 12:15:00|12130.7|12128.7|12129.5|12127.5|12131.9|12129.9|12129.5|12127.5|1796
1639743600000|2021-12-17 12:20:00|12128.7|12126.7|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|1289
1639743900000|2021-12-17 12:25:00|12130.3|12128.3|12132.6|12130.6|12133.4|12131.4|12130.3|12128.3|1503
1639744200000|2021-12-17 12:30:00|12131.9|12129.9|12135|12133|12135|12133|12130.3|12128.3|2440
1639744500000|2021-12-17 12:35:00|12134.2|12132.2|12136.5|12134.5|12137.3|12135.3|12134.2|12132.2|1291
1639744800000|2021-12-17 12:40:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|928
1639745100000|2021-12-17 12:45:00|12136.2|12134.2|12138.1|12136.1|12138.9|12136.9|12135.8|12133.8|2291
1639745400000|2021-12-17 12:50:00|12138.9|12136.9|12141.2|12139.2|12142.8|12140.8|12138.1|12136.1|4740
1639745700000|2021-12-17 12:55:00|12142|12140|12139.7|12137.7|12142|12140|12138.9|12136.9|4043
1639746000000|2021-12-17 13:00:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|1611
1639746300000|2021-12-17 13:05:00|12140.1|12138.1|12139.7|12137.7|12141.2|12139.2|12138.1|12136.1|2285
1639746600000|2021-12-17 13:10:00|12138.9|12136.9|12136.5|12134.5|12139.7|12137.7|12135.8|12133.8|2692
1639746900000|2021-12-17 13:15:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|907
1639747200000|2021-12-17 13:20:00|12135.8|12133.8|12133.4|12131.4|12135.8|12133.8|12131.9|12129.9|3504
1639747500000|2021-12-17 13:25:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.1|12129.1|4494
1639747800000|2021-12-17 13:30:00|12133.4|12131.4|12134.2|12132.2|12135|12133|12133.4|12131.4|3129
1639748100000|2021-12-17 13:35:00|12133.8|12131.8|12132.6|12130.6|12135.8|12133.8|12131.9|12129.9|5562
1639748400000|2021-12-17 13:40:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12130.3|12128.3|5804
1639748700000|2021-12-17 13:45:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|2825
1639749000000|2021-12-17 13:50:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1748
1639749300000|2021-12-17 13:55:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|1429
1639749600000|2021-12-17 14:00:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12135|12133|1742
1639749900000|2021-12-17 14:05:00|12135|12133|12136.5|12134.5|12136.5|12134.5|12135|12133|2245
1639750200000|2021-12-17 14:10:00|12135.8|12133.8|12131.1|12129.1|12135.8|12133.8|12130.3|12128.3|2720
1639750500000|2021-12-17 14:15:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|2269
1639750800000|2021-12-17 14:20:00|12131.9|12129.9|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|1150
1639751100000|2021-12-17 14:25:00|12131.9|12129.9|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|3374
1639751400000|2021-12-17 14:30:00|12131.1|12129.1|12131.1|12129.1|12132.6|12130.6|12129.5|12127.5|3781
1639751700000|2021-12-17 14:35:00|12131.9|12129.9|12135|12133|12135|12133|12131.9|12129.9|2495
1639752000000|2021-12-17 14:40:00|12135.4|12133.4|12138.1|12136.1|12138.9|12136.9|12135.4|12133.4|4107
1639752300000|2021-12-17 14:45:00|12138.5|12136.5|12136.5|12134.5|12138.9|12136.9|12135.8|12133.8|4063
1639752600000|2021-12-17 14:50:00|12137.3|12135.3|12140.5|12138.5|12140.5|12138.5|12136.5|12134.5|3986
1639752900000|2021-12-17 14:55:00|12139.7|12137.7|12138.9|12136.9|12140.5|12138.5|12138.9|12136.9|4426
1639753200000|2021-12-17 15:00:00|12138.1|12136.1|12137.3|12135.3|12139.7|12137.7|12135.8|12133.8|2174
1639753500000|2021-12-17 15:05:00|12136.5|12134.5|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|2125
1639753800000|2021-12-17 15:10:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|1757
1639754100000|2021-12-17 15:15:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12139.7|12137.7|2195
1639754400000|2021-12-17 15:20:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12138.9|12136.9|4372
1639754700000|2021-12-17 15:25:00|12139.7|12137.7|12141.2|12139.2|12142|12140|12138.1|12136.1|4515
1639755000000|2021-12-17 15:30:00|12142|12140|12138.9|12136.9|12142|12140|12138.1|12136.1|3232
1639755300000|2021-12-17 15:35:00|12138.1|12136.1|12135|12133|12138.1|12136.1|12134.2|12132.2|6280
1639755600000|2021-12-17 15:40:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135|12133|4114
1639755900000|2021-12-17 15:45:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1145
1639756200000|2021-12-17 15:50:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12134.2|12132.2|2260
1639756500000|2021-12-17 15:55:00|12134.2|12132.2|12132.6|12130.6|12135.8|12133.8|12131.9|12129.9|2017
1639756800000|2021-12-17 16:00:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|2828
1639757100000|2021-12-17 16:05:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|942
1639757400000|2021-12-17 16:10:00|12131.9|12129.9|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|1884
1639757700000|2021-12-17 16:15:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1777
1639758000000|2021-12-17 16:20:00|12131.9|12129.9|12135|12133|12135|12133|12131.9|12129.9|944
1639758300000|2021-12-17 16:25:00|12134.2|12132.2|12133.4|12131.4|12135|12133|12133.4|12131.4|1221
1639758600000|2021-12-17 16:30:00|12134.2|12132.2|12135|12133|12135|12133|12133.4|12131.4|1259
1639758900000|2021-12-17 16:35:00|12135.8|12133.8|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1770
1639759200000|2021-12-17 16:40:00|12137.3|12135.3|12138.9|12136.9|12138.9|12136.9|12136.5|12134.5|1077
1639759500000|2021-12-17 16:45:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1687
1639759800000|2021-12-17 16:50:00|12139.7|12137.7|12141.2|12139.2|12141.2|12139.2|12138.9|12136.9|3293
1639760100000|2021-12-17 16:55:00|12140.5|12138.5|12139.7|12137.7|12142|12140|12138.9|12136.9|4288
1639760400000|2021-12-17 17:00:00|12140.5|12138.5|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1529
1639760700000|2021-12-17 17:05:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|2088
1639761000000|2021-12-17 17:10:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|1902
1639761300000|2021-12-17 17:15:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12136.5|12134.5|1698
1639761600000|2021-12-17 17:20:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|928
1639761900000|2021-12-17 17:25:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|920
1639762200000|2021-12-17 17:30:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1452
1639762500000|2021-12-17 17:35:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1052
1639762800000|2021-12-17 17:40:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|444
1639763100000|2021-12-17 17:45:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|758
1639763400000|2021-12-17 17:50:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|699
1639763700000|2021-12-17 17:55:00|12136.5|12134.5|12135|12133|12137.3|12135.3|12135|12133|1783
1639764000000|2021-12-17 18:00:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|1279
1639764300000|2021-12-17 18:05:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|1338
1639764600000|2021-12-17 18:10:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12132.6|12130.6|1145
1639764900000|2021-12-17 18:15:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1215
1639765200000|2021-12-17 18:20:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|2671
1639765500000|2021-12-17 18:25:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|697
1639765800000|2021-12-17 18:30:00|12131.1|12129.1|12124.8|12122.8|12131.9|12129.9|12124.8|12122.8|6911
1639766100000|2021-12-17 18:35:00|12124|12122|12120.1|12118.1|12124|12122|12119.4|12117.4|8493
1639766400000|2021-12-17 18:40:00|12120.9|12118.9|12118.6|12116.6|12122.5|12120.5|12117|12115|5297
1639766700000|2021-12-17 18:45:00|12117.8|12115.8|12120.1|12118.1|12120.1|12118.1|12116.2|12114.2|5017
1639767000000|2021-12-17 18:50:00|12119.4|12117.4|12122.5|12120.5|12122.5|12120.5|12118.6|12116.6|2173
1639767300000|2021-12-17 18:55:00|12121.7|12119.7|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|1592
1639767600000|2021-12-17 19:00:00|12124|12122|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|777
1639767900000|2021-12-17 19:05:00|12124|12122|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|1464
1639768200000|2021-12-17 19:10:00|12122.9|12120.9|12124|12122|12124|12122|12122.5|12120.5|1148
1639768500000|2021-12-17 19:15:00|12123.3|12121.3|12124.8|12122.8|12124.8|12122.8|12122.5|12120.5|778
1639768800000|2021-12-17 19:20:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12124|12122|1196
1639769100000|2021-12-17 19:25:00|12125.6|12123.6|12126.4|12124.4|12127.2|12125.2|12124.8|12122.8|1668
1639769400000|2021-12-17 19:30:00|12125.6|12123.6|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|994
1639769700000|2021-12-17 19:35:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12125.6|12123.6|739
1639770000000|2021-12-17 19:40:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|825
1639770300000|2021-12-17 19:45:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|1523
1639770600000|2021-12-17 19:50:00|12126.4|12124.4|12127.2|12125.2|12127.2|12125.2|12125.6|12123.6|1813
1639770900000|2021-12-17 19:55:00|12125.6|12123.6|12124|12122|12126.4|12124.4|12124|12122|5084
1639771200000|2021-12-17 20:00:00|12124.8|12122.8|12125.6|12123.6|12125.6|12123.6|12124|12122|2331
1639771500000|2021-12-17 20:05:00|12124.8|12122.8|12122.5|12120.5|12124.8|12122.8|12122.5|12120.5|4656
1639771800000|2021-12-17 20:10:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12122.5|12120.5|1347
1639772100000|2021-12-17 20:15:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|1127
1639772400000|2021-12-17 20:20:00|12123.7|12121.7|12122.5|12120.5|12123.7|12121.7|12122.5|12120.5|267
1639772700000|2021-12-17 20:25:00|12121.7|12119.7|12123.3|12121.3|12123.3|12121.3|12121.7|12119.7|1135
1639773000000|2021-12-17 20:30:00|12122.5|12120.5|12124|12122|12124|12122|12122.5|12120.5|952
1639773300000|2021-12-17 20:35:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12123.3|12121.3|2234
1639773600000|2021-12-17 20:40:00|12124|12122|12124|12122|12124|12122|12123.3|12121.3|1200
1639773900000|2021-12-17 20:45:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124|12122|639
1639774200000|2021-12-17 20:50:00|12124|12122|12124|12122|12124.8|12122.8|12123.3|12121.3|2832
1639774500000|2021-12-17 20:55:00|12123.3|12121.3|12124|12122|12124|12122|12122.5|12120.5|2626
1639774800000|2021-12-17 21:00:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|1812
1639775100000|2021-12-17 21:05:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|1797
1639775400000|2021-12-17 21:10:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|775
1639775700000|2021-12-17 21:15:00|12122.5|12120.5|12122.5|12120.5|12123.3|12121.3|12122.5|12120.5|702
1639776000000|2021-12-17 21:20:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|627
1639776300000|2021-12-17 21:25:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|263
1639776600000|2021-12-17 21:30:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|825
1639776900000|2021-12-17 21:35:00|12124|12122|12124|12122|12124|12122|12124|12122|869
1639777200000|2021-12-17 21:40:00|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|12123.3|12121.3|692
1639777500000|2021-12-17 21:45:00|12124|12122|12124|12122|12124|12122|12124|12122|666
1639777800000|2021-12-17 21:50:00|12124.8|12122.8|12124|12122|12124.8|12122.8|12124|12122|1051
1639778100000|2021-12-17 21:55:00|12124.8|12122.8|12124.4|12122.4|12124.8|12122.8|12124|12122|679
1639954800000|2021-12-19 23:00:00|12131.1|12129.1|12139.7|12137.7|12140.5|12138.5|12131.1|12129.1|2160
1639955100000|2021-12-19 23:05:00|12140.5|12138.5|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1250
1639955400000|2021-12-19 23:10:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|1512
1639955700000|2021-12-19 23:15:00|12139.7|12137.7|12141.2|12139.2|12142.8|12140.8|12139.7|12137.7|1428
1639956000000|2021-12-19 23:20:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|803
1639956300000|2021-12-19 23:25:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|361
1639956600000|2021-12-19 23:30:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|474
1639956900000|2021-12-19 23:35:00|12139.3|12137.3|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|479
1639957200000|2021-12-19 23:40:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|116
1639957500000|2021-12-19 23:45:00|12139.3|12137.3|12141.2|12139.2|12141.2|12139.2|12139.3|12137.3|254
1639957800000|2021-12-19 23:50:00|12140.8|12138.8|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|218
1639958100000|2021-12-19 23:55:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|352
1639958400000|2021-12-20 00:00:00|12140.1|12138.1|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|657
1639958700000|2021-12-20 00:05:00|12142|12140|12140.5|12138.5|12142|12140|12139.7|12137.7|174
1639959000000|2021-12-20 00:10:00|12139.7|12137.7|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|451
1639959300000|2021-12-20 00:15:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|300
1639959600000|2021-12-20 00:20:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|201
1639959900000|2021-12-20 00:25:00|12139.7|12137.7|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|512
1639960200000|2021-12-20 00:30:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|120
1639960500000|2021-12-20 00:35:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|1030
1639960800000|2021-12-20 00:40:00|12138.9|12136.9|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|879
1639961100000|2021-12-20 00:45:00|12137.7|12135.7|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|474
1639961400000|2021-12-20 00:50:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1466
1639961700000|2021-12-20 00:55:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|1276
1639962000000|2021-12-20 01:00:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|342
1639962300000|2021-12-20 01:05:00|12136.2|12134.2|12134.6|12132.6|12136.5|12134.5|12134.2|12132.2|970
1639962600000|2021-12-20 01:10:00|12134.2|12132.2|12133.4|12131.4|12134.6|12132.6|12132.6|12130.6|1148
1639962900000|2021-12-20 01:15:00|12133|12131|12134.2|12132.2|12134.2|12132.2|12131.9|12129.9|1427
1639963200000|2021-12-20 01:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|207
1639963500000|2021-12-20 01:25:00|12133.4|12131.4|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|724
1639963800000|2021-12-20 01:30:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.3|12130.3|340
1639964100000|2021-12-20 01:35:00|12132.3|12130.3|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|85
1639964400000|2021-12-20 01:40:00|12133.4|12131.4|12135|12133|12135|12133|12132.6|12130.6|158
1639964700000|2021-12-20 01:45:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|110
1639965000000|2021-12-20 01:50:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.8|12131.8|96
1639965300000|2021-12-20 01:55:00|12134.6|12132.6|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|342
1639965600000|2021-12-20 02:00:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|421
1639965900000|2021-12-20 02:05:00|12136.5|12134.5|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|299
1639966200000|2021-12-20 02:10:00|12138.5|12136.5|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|306
1639966500000|2021-12-20 02:15:00|12137.7|12135.7|12138.9|12136.9|12138.9|12136.9|12137.3|12135.3|68
1639966800000|2021-12-20 02:20:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|265
1639967100000|2021-12-20 02:25:00|12139.3|12137.3|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|199
1639967400000|2021-12-20 02:30:00|12140.5|12138.5|12139.7|12137.7|12140.5|12138.5|12139.7|12137.7|175
1639967700000|2021-12-20 02:35:00|12140.1|12138.1|12142|12140|12142.8|12140.8|12139.7|12137.7|1008
1639968000000|2021-12-20 02:40:00|12142.4|12140.4|12143.6|12141.6|12144.4|12142.4|12142|12140|1684
1639968300000|2021-12-20 02:45:00|12143.2|12141.2|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|900
1639968600000|2021-12-20 02:50:00|12143.2|12141.2|12145.1|12143.1|12145.9|12143.9|12143.2|12141.2|407
1639968900000|2021-12-20 02:55:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1129
1639969200000|2021-12-20 03:00:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|218
1639969500000|2021-12-20 03:05:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|358
1639969800000|2021-12-20 03:10:00|12144|12142|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|197
1639970100000|2021-12-20 03:15:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|258
1639970400000|2021-12-20 03:20:00|12143.2|12141.2|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|128
1639970700000|2021-12-20 03:25:00|12144|12142|12143.6|12141.6|12144.4|12142.4|12143.2|12141.2|108
1639971000000|2021-12-20 03:30:00|12143.2|12141.2|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|137
1639971300000|2021-12-20 03:35:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|385
1639971600000|2021-12-20 03:40:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|377
1639971900000|2021-12-20 03:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|190
1639972200000|2021-12-20 03:50:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|402
1639972500000|2021-12-20 03:55:00|||||||||124
1639972800000|2021-12-20 04:00:00|||||||||93
1639973100000|2021-12-20 04:05:00|||||||||29
1639973400000|2021-12-20 04:10:00|||||||||51
1639973700000|2021-12-20 04:15:00|||||||||128
1639974000000|2021-12-20 04:20:00|||||||||83
1639974300000|2021-12-20 04:25:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1555
1639974600000|2021-12-20 04:30:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|591
1639974900000|2021-12-20 04:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|259
1639975200000|2021-12-20 04:40:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|1265
1639975500000|2021-12-20 04:45:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|128
1639975800000|2021-12-20 04:50:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|171
1639976100000|2021-12-20 04:55:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|133
1639976400000|2021-12-20 05:00:00|12148.3|12146.3|12148.7|12146.7|12149|12147|12148.3|12146.3|302
1639976700000|2021-12-20 05:05:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|154
1639977000000|2021-12-20 05:10:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|122
1639977300000|2021-12-20 05:15:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|198
1639977600000|2021-12-20 05:20:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|255
1639977900000|2021-12-20 05:25:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|334
1639978200000|2021-12-20 05:30:00|||||||||4
1639978500000|2021-12-20 05:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|163
1639978800000|2021-12-20 05:40:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|36
1639979100000|2021-12-20 05:45:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|344
1639979400000|2021-12-20 05:50:00|12148.7|12146.7|12149|12147|12149|12147|12148.3|12146.3|117
1639979700000|2021-12-20 05:55:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|462
1639980000000|2021-12-20 06:00:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|993
1639980300000|2021-12-20 06:05:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|684
1639980600000|2021-12-20 06:10:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|655
1639980900000|2021-12-20 06:15:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|351
1639981200000|2021-12-20 06:20:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|301
1639981500000|2021-12-20 06:25:00|12145.9|12143.9|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|518
1639981800000|2021-12-20 06:30:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|467
1639982100000|2021-12-20 06:35:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|260
1639982400000|2021-12-20 06:40:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|1170
1639982700000|2021-12-20 06:45:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|108
1639983000000|2021-12-20 06:50:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|342
1639983300000|2021-12-20 06:55:00|||||||||16
1639983600000|2021-12-20 07:00:00|12145.1|12143.1|12148.3|12146.3|12148.3|12146.3|12145.1|12143.1|1898
1639983900000|2021-12-20 07:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|1909
1639984200000|2021-12-20 07:10:00|12150.6|12148.6|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|1125
1639984500000|2021-12-20 07:15:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|735
1639984800000|2021-12-20 07:20:00|12149|12147|12148.3|12146.3|12149|12147|12146.7|12144.7|570
1639985100000|2021-12-20 07:25:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|5887
1639985400000|2021-12-20 07:30:00|12149|12147|12148.3|12146.3|12149|12147|12146.7|12144.7|1772
1639985700000|2021-12-20 07:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|374
1639986000000|2021-12-20 07:40:00|12147.9|12145.9|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|400
1639986300000|2021-12-20 07:45:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|753
1639986600000|2021-12-20 07:50:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12144.4|12142.4|896
1639986900000|2021-12-20 07:55:00|12144.8|12142.8|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|794
1639987200000|2021-12-20 08:00:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|802
1639987500000|2021-12-20 08:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|463
1639987800000|2021-12-20 08:10:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|878
1639988100000|2021-12-20 08:15:00|12146.7|12144.7|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|600
1639988400000|2021-12-20 08:20:00|12142.8|12140.8|12144.4|12142.4|12145.1|12143.1|12142.8|12140.8|718
1639988700000|2021-12-20 08:25:00|12143.6|12141.6|12145.9|12143.9|12147.5|12145.5|12143.6|12141.6|1177
1639989000000|2021-12-20 08:30:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|1291
1639989300000|2021-12-20 08:35:00|12146.7|12144.7|12149.8|12147.8|12149.8|12147.8|12146.7|12144.7|2469
1639989600000|2021-12-20 08:40:00|12149|12147|12150.6|12148.6|12152.2|12150.2|12149|12147|1646
1639989900000|2021-12-20 08:45:00|12151.4|12149.4|12153.7|12151.7|12153.7|12151.7|12150.6|12148.6|2504
1639990200000|2021-12-20 08:50:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|1515
1639990500000|2021-12-20 08:55:00|12153|12151|12153|12151|12153.7|12151.7|12152.2|12150.2|1970
1639990800000|2021-12-20 09:00:00|12153.7|12151.7|12154.5|12152.5|12156.1|12154.1|12153|12151|880
1639991100000|2021-12-20 09:05:00|12155.3|12153.3|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|1878
1639991400000|2021-12-20 09:10:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1079
1639991700000|2021-12-20 09:15:00|12158.4|12156.4|12155.3|12153.3|12158.4|12156.4|12155.3|12153.3|2894
1639992000000|2021-12-20 09:20:00|12155.7|12153.7|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|1042
1639992300000|2021-12-20 09:25:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|323
1639992600000|2021-12-20 09:30:00|12153|12151|12152.2|12150.2|12153|12151|12150.6|12148.6|2080
1639992900000|2021-12-20 09:35:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|479
1639993200000|2021-12-20 09:40:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|126
1639993500000|2021-12-20 09:45:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|424
1639993800000|2021-12-20 09:50:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|690
1639994100000|2021-12-20 09:55:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|383
1639994400000|2021-12-20 10:00:00|12150.6|12148.6|12148.3|12146.3|12151.4|12149.4|12148.3|12146.3|941
1639994700000|2021-12-20 10:05:00|12147.5|12145.5|12147.5|12145.5|12149|12147|12146.7|12144.7|1113
1639995000000|2021-12-20 10:10:00|12148.3|12146.3|12145.9|12143.9|12148.3|12146.3|12145.9|12143.9|765
1639995300000|2021-12-20 10:15:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|534
1639995600000|2021-12-20 10:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1665
1639995900000|2021-12-20 10:25:00|12145.5|12143.5|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|519
1639996200000|2021-12-20 10:30:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|466
1639996500000|2021-12-20 10:35:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|452
1639996800000|2021-12-20 10:40:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|408
1639997100000|2021-12-20 10:45:00|12144|12142|12142.8|12140.8|12144.4|12142.4|12142|12140|333
1639997400000|2021-12-20 10:50:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|296
1639997700000|2021-12-20 10:55:00|12141.6|12139.6|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|242
1639998000000|2021-12-20 11:00:00|12143.2|12141.2|12144.4|12142.4|12145.1|12143.1|12142.8|12140.8|497
1639998300000|2021-12-20 11:05:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|265
1639998600000|2021-12-20 11:10:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|155
1639998900000|2021-12-20 11:15:00|12142.8|12140.8|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|816
1639999200000|2021-12-20 11:20:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|3822
1639999500000|2021-12-20 11:25:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|334
1639999800000|2021-12-20 11:30:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|553
1640000100000|2021-12-20 11:35:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|404
1640000400000|2021-12-20 11:40:00|12142|12140|12142.8|12140.8|12143.6|12141.6|12142|12140|187
1640000700000|2021-12-20 11:45:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|412
1640001000000|2021-12-20 11:50:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|129
1640001300000|2021-12-20 11:55:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|620
1640001600000|2021-12-20 12:00:00|12139.7|12137.7|12142|12140|12142.8|12140.8|12139.7|12137.7|439
1640001900000|2021-12-20 12:05:00|12141.2|12139.2|12142|12140|12142|12140|12140.5|12138.5|352
1640002200000|2021-12-20 12:10:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|511
1640002500000|2021-12-20 12:15:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|187
1640002800000|2021-12-20 12:20:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12141.2|12139.2|764
1640003100000|2021-12-20 12:25:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|575
1640003400000|2021-12-20 12:30:00|12142|12140|12142|12140|12142|12140|12142|12140|117
1640003700000|2021-12-20 12:35:00|12141.2|12139.2|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|704
1640004000000|2021-12-20 12:40:00|||||||||52
1640004300000|2021-12-20 12:45:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|666
1640004600000|2021-12-20 12:50:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1607
1640004900000|2021-12-20 12:55:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|435
1640005200000|2021-12-20 13:00:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|1091
1640005500000|2021-12-20 13:05:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1886
1640005800000|2021-12-20 13:10:00|12145.1|12143.1|12145.1|12143.1|12146.7|12144.7|12143.6|12141.6|1632
1640006100000|2021-12-20 13:15:00|12145.5|12143.5|12144.4|12142.4|12145.9|12143.9|12142.8|12140.8|2993
1640006400000|2021-12-20 13:20:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|2982
1640006700000|2021-12-20 13:25:00|12143.6|12141.6|12138.9|12136.9|12144.4|12142.4|12138.9|12136.9|3280
1640007000000|2021-12-20 13:30:00|12139.7|12137.7|12138.9|12136.9|12140.8|12138.8|12138.1|12136.1|2353
1640007300000|2021-12-20 13:35:00|12138.5|12136.5|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1522
1640007600000|2021-12-20 13:40:00|12137.3|12135.3|12135.8|12133.8|12137.3|12135.3|12135.8|12133.8|2024
1640007900000|2021-12-20 13:45:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|2438
1640008200000|2021-12-20 13:50:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|2052
1640008500000|2021-12-20 13:55:00|12136.5|12134.5|12136.5|12134.5|12138.1|12136.1|12135|12133|1713
1640008800000|2021-12-20 14:00:00|12137.3|12135.3|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|1942
1640009100000|2021-12-20 14:05:00|12136.2|12134.2|12136.5|12134.5|12137.3|12135.3|12135|12133|914
1640009400000|2021-12-20 14:10:00|12135.8|12133.8|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|1536
1640009700000|2021-12-20 14:15:00|12136.5|12134.5|12138.9|12136.9|12140.5|12138.5|12136.5|12134.5|2834
1640010000000|2021-12-20 14:20:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12137.3|12135.3|626
1640010300000|2021-12-20 14:25:00|12139.7|12137.7|12142|12140|12142|12140|12139.7|12137.7|2089
1640010600000|2021-12-20 14:30:00|12142.8|12140.8|12142.8|12140.8|12144.4|12142.4|12142|12140|4009
1640010900000|2021-12-20 14:35:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12141.2|12139.2|3482
1640011200000|2021-12-20 14:40:00|12144.4|12142.4|12144.4|12142.4|12147.5|12145.5|12144.4|12142.4|4378
1640011500000|2021-12-20 14:45:00|12145.1|12143.1|12147.5|12145.5|12148.3|12146.3|12144.4|12142.4|6229
1640011800000|2021-12-20 14:50:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12147.5|12145.5|6236
1640012100000|2021-12-20 14:55:00|12149.8|12147.8|12145.9|12143.9|12149.8|12147.8|12145.9|12143.9|9973
1640012400000|2021-12-20 15:00:00|12146.7|12144.7|12149.8|12147.8|12150.6|12148.6|12146.3|12144.3|6305
1640012700000|2021-12-20 15:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|3231
1640013000000|2021-12-20 15:10:00|12149.8|12147.8|12151.4|12149.4|12152.2|12150.2|12149.8|12147.8|5444
1640013300000|2021-12-20 15:15:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149|12147|3567
1640013600000|2021-12-20 15:20:00|12149|12147|12150.6|12148.6|12151.4|12149.4|12149|12147|6909
1640013900000|2021-12-20 15:25:00|12151.4|12149.4|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|2510
1640014200000|2021-12-20 15:30:00|12149|12147|12152.2|12150.2|12152.2|12150.2|12149|12147|4557
1640014500000|2021-12-20 15:35:00|12151.4|12149.4|12151.4|12149.4|12153|12151|12150.6|12148.6|3276
1640014800000|2021-12-20 15:40:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1937
1640015100000|2021-12-20 15:45:00|12151.4|12149.4|12153.7|12151.7|12153.7|12151.7|12151.4|12149.4|2124
1640015400000|2021-12-20 15:50:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|2718
1640015700000|2021-12-20 15:55:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1331
1640016000000|2021-12-20 16:00:00|12151.4|12149.4|12154.5|12152.5|12154.5|12152.5|12150.6|12148.6|2431
1640016300000|2021-12-20 16:05:00|12154.1|12152.1|12152.2|12150.2|12154.5|12152.5|12152.2|12150.2|1792
1640016600000|2021-12-20 16:10:00|12153|12151|12153|12151|12153.3|12151.3|12151.4|12149.4|1172
1640016900000|2021-12-20 16:15:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|2209
1640017200000|2021-12-20 16:20:00|12151.4|12149.4|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|1687
1640017500000|2021-12-20 16:25:00|12151|12149|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|1604
1640017800000|2021-12-20 16:30:00|12150.6|12148.6|12147.5|12145.5|12150.6|12148.6|12147.5|12145.5|2106
1640018100000|2021-12-20 16:35:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|1617
1640018400000|2021-12-20 16:40:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12146.7|12144.7|1412
1640018700000|2021-12-20 16:45:00|12147.5|12145.5|12149|12147|12149|12147|12147.5|12145.5|3564
1640019000000|2021-12-20 16:50:00|12148.7|12146.7|12148.3|12146.3|12149|12147|12148.3|12146.3|1785
1640019300000|2021-12-20 16:55:00|12149|12147|12146.7|12144.7|12149|12147|12146.7|12144.7|942
1640019600000|2021-12-20 17:00:00|12147.1|12145.1|12145.1|12143.1|12147.5|12145.5|12144.4|12142.4|3485
1640019900000|2021-12-20 17:05:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1656
1640020200000|2021-12-20 17:10:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|1493
1640020500000|2021-12-20 17:15:00|12144.4|12142.4|12142.8|12140.8|12144.4|12142.4|12142.8|12140.8|728
1640020800000|2021-12-20 17:20:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12140.5|12138.5|2386
1640021100000|2021-12-20 17:25:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1647
1640021400000|2021-12-20 17:30:00|12142|12140|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|1760
1640021700000|2021-12-20 17:35:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|2204
1640022000000|2021-12-20 17:40:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|819
1640022300000|2021-12-20 17:45:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|228
1640022600000|2021-12-20 17:50:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|501
1640022900000|2021-12-20 17:55:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|735
1640023200000|2021-12-20 18:00:00|12143.2|12141.2|12144.4|12142.4|12144.4|12142.4|12143.2|12141.2|887
1640023500000|2021-12-20 18:05:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12144.4|12142.4|2045
1640023800000|2021-12-20 18:10:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|990
1640024100000|2021-12-20 18:15:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|1343
1640024400000|2021-12-20 18:20:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|527
1640024700000|2021-12-20 18:25:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12142|12140|1254
1640025000000|2021-12-20 18:30:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|1766
1640025300000|2021-12-20 18:35:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|1492
1640025600000|2021-12-20 18:40:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12138.9|12136.9|2658
1640025900000|2021-12-20 18:45:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|461
1640026200000|2021-12-20 18:50:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|771
1640026500000|2021-12-20 18:55:00|12139.7|12137.7|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|1568
1640026800000|2021-12-20 19:00:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12138.9|12136.9|2720
1640027100000|2021-12-20 19:05:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|2878
1640027400000|2021-12-20 19:10:00|12138.1|12136.1|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1357
1640027700000|2021-12-20 19:15:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1680
1640028000000|2021-12-20 19:20:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|1021
1640028300000|2021-12-20 19:25:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|751
1640028600000|2021-12-20 19:30:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|959
1640028900000|2021-12-20 19:35:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|648
1640029200000|2021-12-20 19:40:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|799
1640029500000|2021-12-20 19:45:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|2247
1640029800000|2021-12-20 19:50:00|12138.9|12136.9|12136.5|12134.5|12138.9|12136.9|12136.5|12134.5|826
1640030100000|2021-12-20 19:55:00|12135.8|12133.8|12134.2|12132.2|12136.5|12134.5|12133.4|12131.4|3067
1640030400000|2021-12-20 20:00:00|12133.4|12131.4|12135|12133|12135.8|12133.8|12133.4|12131.4|5169
1640030700000|2021-12-20 20:05:00|12135.4|12133.4|12133.4|12131.4|12135.4|12133.4|12133.4|12131.4|1936
1640031000000|2021-12-20 20:10:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|1479
1640031300000|2021-12-20 20:15:00|12135|12133|12133.4|12131.4|12135|12133|12132.6|12130.6|2407
1640031600000|2021-12-20 20:20:00|||||||||159
1640031900000|2021-12-20 20:25:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1019
1640032200000|2021-12-20 20:30:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|1243
1640032500000|2021-12-20 20:35:00|12135|12133|12135|12133|12135|12133|12135|12133|861
1640032800000|2021-12-20 20:40:00|12134.2|12132.2|12135|12133|12135|12133|12133.4|12131.4|1484
1640033100000|2021-12-20 20:45:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|2659
1640033400000|2021-12-20 20:50:00|12133.4|12131.4|12132.6|12130.6|12134.2|12132.2|12131.9|12129.9|2947
1640033700000|2021-12-20 20:55:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|2583
1640034000000|2021-12-20 21:00:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|1814
1640034300000|2021-12-20 21:05:00|12132.6|12130.6|12131.1|12129.1|12132.6|12130.6|12130.3|12128.3|1107
1640034600000|2021-12-20 21:10:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|576
1640034900000|2021-12-20 21:15:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|565
1640035200000|2021-12-20 21:20:00|12130.3|12128.3|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|609
1640035500000|2021-12-20 21:25:00|||||||||273
1640035800000|2021-12-20 21:30:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|761
1640036100000|2021-12-20 21:35:00|12129.9|12127.9|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|937
1640036400000|2021-12-20 21:40:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|591
1640036700000|2021-12-20 21:45:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|775
1640037000000|2021-12-20 21:50:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|745
1640037300000|2021-12-20 21:55:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.3|12128.3|1418
1640041200000|2021-12-20 23:00:00|12131.1|12129.1|12131.9|12129.9|12134.2|12132.2|12131.1|12129.1|727
1640041500000|2021-12-20 23:05:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|127
1640041800000|2021-12-20 23:10:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|54
1640042100000|2021-12-20 23:15:00|||||||||13
1640042400000|2021-12-20 23:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|182
1640042700000|2021-12-20 23:25:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|188
1640043000000|2021-12-20 23:30:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|636
1640043300000|2021-12-20 23:35:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|197
1640043600000|2021-12-20 23:40:00|12133|12131|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|153
1640043900000|2021-12-20 23:45:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|271
1640044200000|2021-12-20 23:50:00|12135|12133|12135.4|12133.4|12135.8|12133.8|12134.2|12132.2|325
1640044500000|2021-12-20 23:55:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|105
1640044800000|2021-12-21 00:00:00|12135.4|12133.4|12133.8|12131.8|12135.8|12133.8|12133.4|12131.4|165
1640045100000|2021-12-21 00:05:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|37
1640045400000|2021-12-21 00:10:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|54
1640045700000|2021-12-21 00:15:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|78
1640046000000|2021-12-21 00:20:00|||||||||119
1640046300000|2021-12-21 00:25:00|12135|12133|12134.2|12132.2|12135|12133|12134.2|12132.2|33
1640046600000|2021-12-21 00:30:00|12135|12133|12133.4|12131.4|12135|12133|12133.4|12131.4|51
1640046900000|2021-12-21 00:35:00|12133.8|12131.8|12132.6|12130.6|12133.8|12131.8|12132.6|12130.6|119
1640047200000|2021-12-21 00:40:00|12133|12131|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|44
1640047500000|2021-12-21 00:45:00|12134.2|12132.2|12135|12133|12135|12133|12134.2|12132.2|60
1640047800000|2021-12-21 00:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|69
1640048100000|2021-12-21 00:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|176
1640048400000|2021-12-21 01:00:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|384
1640048700000|2021-12-21 01:05:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|141
1640049000000|2021-12-21 01:10:00|12138.9|12136.9|12136.5|12134.5|12138.9|12136.9|12136.5|12134.5|242
1640049300000|2021-12-21 01:15:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.4|12133.4|198
1640049600000|2021-12-21 01:20:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|81
1640049900000|2021-12-21 01:25:00|12136.2|12134.2|12135.4|12133.4|12136.2|12134.2|12135|12133|101
1640050200000|2021-12-21 01:30:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|76
1640050500000|2021-12-21 01:35:00|12134.6|12132.6|12133.4|12131.4|12134.6|12132.6|12132.6|12130.6|344
1640050800000|2021-12-21 01:40:00|12132.6|12130.6|12133|12131|12133.4|12131.4|12132.6|12130.6|197
1640051100000|2021-12-21 01:45:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.9|12129.9|179
1640051400000|2021-12-21 01:50:00|12130.3|12128.3|12131.1|12129.1|12131.1|12129.1|12129.5|12127.5|513
1640051700000|2021-12-21 01:55:00|12130.7|12128.7|12130.3|12128.3|12131.1|12129.1|12130.3|12128.3|614
1640052000000|2021-12-21 02:00:00|12131.1|12129.1|12131.9|12129.9|12132.6|12130.6|12130.3|12128.3|395
1640052300000|2021-12-21 02:05:00|12132.3|12130.3|12132.6|12130.6|12134.2|12132.2|12132.3|12130.3|2409
1640052600000|2021-12-21 02:10:00|||||||||21
1640052900000|2021-12-21 02:15:00|||||||||221
1640053500000|2021-12-21 02:25:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|130
1640053800000|2021-12-21 02:30:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|348
1640054100000|2021-12-21 02:35:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|358
1640054400000|2021-12-21 02:40:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|192
1640054700000|2021-12-21 02:45:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|36
1640055000000|2021-12-21 02:50:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133|12131|99
1640055300000|2021-12-21 02:55:00|12132.6|12130.6|12133|12131|12133.4|12131.4|12132.6|12130.6|174
1640055600000|2021-12-21 03:00:00|12133.4|12131.4|12132.3|12130.3|12133.4|12131.4|12131.9|12129.9|378
1640055900000|2021-12-21 03:05:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12131.9|12129.9|552
1640056200000|2021-12-21 03:10:00|12133.8|12131.8|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|199
1640056500000|2021-12-21 03:15:00|12132.6|12130.6|12131.9|12129.9|12133.4|12131.4|12131.1|12129.1|812
1640056800000|2021-12-21 03:20:00|12132.6|12130.6|12132.3|12130.3|12132.6|12130.6|12131.9|12129.9|180
1640057100000|2021-12-21 03:25:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|122
1640057400000|2021-12-21 03:30:00|||||||||28
1640057700000|2021-12-21 03:35:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|70
1640058000000|2021-12-21 03:40:00|12133|12131|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|63
1640058300000|2021-12-21 03:45:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|352
1640058600000|2021-12-21 03:50:00|12133.4|12131.4|12131.9|12129.9|12133.4|12131.4|12131.9|12129.9|83
1640058900000|2021-12-21 03:55:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|104
1640059200000|2021-12-21 04:00:00|||||||||25
1640059500000|2021-12-21 04:05:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|29
1640059800000|2021-12-21 04:10:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|135
1640060100000|2021-12-21 04:15:00|||||||||10
1640060400000|2021-12-21 04:20:00|||||||||5
1640060700000|2021-12-21 04:25:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|35
1640061300000|2021-12-21 04:35:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|432
1640061600000|2021-12-21 04:40:00|||||||||1
1640061900000|2021-12-21 04:45:00|||||||||19
1640062500000|2021-12-21 04:55:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|315
1640062800000|2021-12-21 05:00:00|||||||||26
1640063400000|2021-12-21 05:10:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|465
1640063700000|2021-12-21 05:15:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|244
1640064000000|2021-12-21 05:20:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|59
1640064300000|2021-12-21 05:25:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|104
1640064600000|2021-12-21 05:30:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|146
1640064900000|2021-12-21 05:35:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|91
1640065200000|2021-12-21 05:40:00|12129.5|12127.5|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|139
1640065500000|2021-12-21 05:45:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|249
1640065800000|2021-12-21 05:50:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|1307
1640066100000|2021-12-21 05:55:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12128|12126|47
1640066400000|2021-12-21 06:00:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|103
1640066700000|2021-12-21 06:05:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|168
1640067000000|2021-12-21 06:10:00|||||||||35
1640067300000|2021-12-21 06:15:00|||||||||22
1640067600000|2021-12-21 06:20:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|95
1640067900000|2021-12-21 06:25:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128|12126|236
1640068200000|2021-12-21 06:30:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|175
1640068500000|2021-12-21 06:35:00|12128.3|12126.3|12128|12126|12128.3|12126.3|12127.2|12125.2|306
1640068800000|2021-12-21 06:40:00|||||||||36
1640069100000|2021-12-21 06:45:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12127.2|12125.2|429
1640069400000|2021-12-21 06:50:00|12127.6|12125.6|12127.2|12125.2|12128|12126|12127.2|12125.2|338
1640069700000|2021-12-21 06:55:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|395
1640070000000|2021-12-21 07:00:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|1021
1640070300000|2021-12-21 07:05:00|12129.5|12127.5|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|689
1640070600000|2021-12-21 07:10:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|529
1640070900000|2021-12-21 07:15:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|284
1640071200000|2021-12-21 07:20:00|12130.3|12128.3|12127.2|12125.2|12130.3|12128.3|12126.4|12124.4|1057
1640071500000|2021-12-21 07:25:00|12126.8|12124.8|12124.8|12122.8|12126.8|12124.8|12124.8|12122.8|1419
1640071800000|2021-12-21 07:30:00|12125.6|12123.6|12128.7|12126.7|12128.7|12126.7|12125.6|12123.6|1064
1640072100000|2021-12-21 07:35:00|12129.5|12127.5|12128|12126|12129.5|12127.5|12127.2|12125.2|2991
1640072400000|2021-12-21 07:40:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|452
1640072700000|2021-12-21 07:45:00|12126.8|12124.8|12128|12126|12128.7|12126.7|12126.4|12124.4|830
1640073000000|2021-12-21 07:50:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|321
1640073300000|2021-12-21 07:55:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|605
1640073600000|2021-12-21 08:00:00|12129.5|12127.5|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|1106
1640073900000|2021-12-21 08:05:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128|12126|988
1640074200000|2021-12-21 08:10:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|180
1640074500000|2021-12-21 08:15:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|1409
1640074800000|2021-12-21 08:20:00|12131.1|12129.1|12133.4|12131.4|12133.4|12131.4|12131.1|12129.1|797
1640075100000|2021-12-21 08:25:00|12133.8|12131.8|12136.5|12134.5|12136.5|12134.5|12133.8|12131.8|2498
1640075400000|2021-12-21 08:30:00|12137.3|12135.3|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|1178
1640075700000|2021-12-21 08:35:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|974
1640076000000|2021-12-21 08:40:00|12136.5|12134.5|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|539
1640076300000|2021-12-21 08:45:00|12136.9|12134.9|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|729
1640076600000|2021-12-21 08:50:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|843
1640076900000|2021-12-21 08:55:00|12136.5|12134.5|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|317
1640077200000|2021-12-21 09:00:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|456
1640077500000|2021-12-21 09:05:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|621
1640077800000|2021-12-21 09:10:00|12135|12133|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|1041
1640078100000|2021-12-21 09:15:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12132.6|12130.6|856
1640078400000|2021-12-21 09:20:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|177
1640078700000|2021-12-21 09:25:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|393
1640079000000|2021-12-21 09:30:00|12134.2|12132.2|12135.8|12133.8|12136.5|12134.5|12133.4|12131.4|657
1640079300000|2021-12-21 09:35:00|12135|12133|12135|12133|12135.8|12133.8|12134.2|12132.2|392
1640079600000|2021-12-21 09:40:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|482
1640079900000|2021-12-21 09:45:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12135|12133|143
1640080200000|2021-12-21 09:50:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|314
1640080500000|2021-12-21 09:55:00|12135|12133|12135|12133|12135.8|12133.8|12135|12133|291
1640080800000|2021-12-21 10:00:00|12135.4|12133.4|12133.4|12131.4|12135.4|12133.4|12133.4|12131.4|371
1640081100000|2021-12-21 10:05:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|278
1640081400000|2021-12-21 10:10:00|12133.4|12131.4|12131.1|12129.1|12133.4|12131.4|12131.1|12129.1|499
1640081700000|2021-12-21 10:15:00|12130.7|12128.7|12129.5|12127.5|12131.1|12129.1|12129.5|12127.5|775
1640082000000|2021-12-21 10:20:00|12128.7|12126.7|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|629
1640082300000|2021-12-21 10:25:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|542
1640082600000|2021-12-21 10:30:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128|12126|605
1640082900000|2021-12-21 10:35:00|12129.5|12127.5|12128|12126|12129.5|12127.5|12128|12126|434
1640083200000|2021-12-21 10:40:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128|12126|515
1640083500000|2021-12-21 10:45:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|324
1640083800000|2021-12-21 10:50:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128|12126|183
1640084100000|2021-12-21 10:55:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|215
1640084400000|2021-12-21 11:00:00|||||||||61
1640084700000|2021-12-21 11:05:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|834
1640085000000|2021-12-21 11:10:00|12128|12126|12128|12126|12128|12126|12127.2|12125.2|201
1640085300000|2021-12-21 11:15:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|244
1640085600000|2021-12-21 11:20:00|12129.9|12127.9|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|380
1640085900000|2021-12-21 11:25:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|157
1640086200000|2021-12-21 11:30:00|12128.7|12126.7|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|129
1640086500000|2021-12-21 11:35:00|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|12128.7|12126.7|582
1640086800000|2021-12-21 11:40:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|602
1640087100000|2021-12-21 11:45:00|12128|12126|12128|12126|12128.7|12126.7|12127.2|12125.2|166
1640087400000|2021-12-21 11:50:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.8|12124.8|368
1640087700000|2021-12-21 11:55:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|83
1640088000000|2021-12-21 12:00:00|12126.4|12124.4|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|940
1640088300000|2021-12-21 12:05:00|||||||||103
1640088600000|2021-12-21 12:10:00|12126.4|12124.4|12124.8|12122.8|12126.4|12124.4|12124.8|12122.8|1020
1640088900000|2021-12-21 12:15:00|||||||||164
1640089200000|2021-12-21 12:20:00|12124|12122|12124|12122|12124|12122|12124|12122|1444
1640089500000|2021-12-21 12:25:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12122.5|12120.5|1829
1640089800000|2021-12-21 12:30:00|12122.9|12120.9|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|1112
1640090100000|2021-12-21 12:35:00|12121.7|12119.7|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|1829
1640090400000|2021-12-21 12:40:00|||||||||765
1640090700000|2021-12-21 12:45:00|||||||||496
1640091000000|2021-12-21 12:50:00|||||||||446
1640091300000|2021-12-21 12:55:00|||||||||919
1640091600000|2021-12-21 13:00:00|12123.3|12121.3|12122.5|12120.5|12123.3|12121.3|12121.7|12119.7|1302
1640091900000|2021-12-21 13:05:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12121.7|12119.7|571
1640092200000|2021-12-21 13:10:00|12123.3|12121.3|12123.3|12121.3|12124|12122|12122.5|12120.5|485
1640092500000|2021-12-21 13:15:00|12122.5|12120.5|12123.3|12121.3|12123.3|12121.3|12122.5|12120.5|529
1640092800000|2021-12-21 13:20:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|662
1640093100000|2021-12-21 13:25:00|12122.5|12120.5|12120.9|12118.9|12122.5|12120.5|12120.9|12118.9|500
1640093400000|2021-12-21 13:30:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|2439
1640093700000|2021-12-21 13:35:00|12120.9|12118.9|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|2412
1640094000000|2021-12-21 13:40:00|12118.2|12116.2|12116.2|12114.2|12118.6|12116.6|12116.2|12114.2|4054
1640094300000|2021-12-21 13:45:00|12115.5|12113.5|12117|12115|12117.8|12115.8|12115.5|12113.5|2252
1640094600000|2021-12-21 13:50:00|12117.8|12115.8|12116.2|12114.2|12118.6|12116.6|12115.5|12113.5|3222
1640094900000|2021-12-21 13:55:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|2625
1640095200000|2021-12-21 14:00:00|12116.2|12114.2|12116.2|12114.2|12117.8|12115.8|12116.2|12114.2|1481
1640095500000|2021-12-21 14:05:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12115.5|12113.5|2188
1640095800000|2021-12-21 14:10:00|12114.7|12112.7|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|2295
1640096100000|2021-12-21 14:15:00|12114.7|12112.7|12114.7|12112.7|12115.5|12113.5|12113.9|12111.9|3060
1640096400000|2021-12-21 14:20:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|4243
1640096700000|2021-12-21 14:25:00|12113.1|12111.1|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|4409
1640097000000|2021-12-21 14:30:00|12112.3|12110.3|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|3367
1640097300000|2021-12-21 14:35:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|886
1640097600000|2021-12-21 14:40:00|12113.9|12111.9|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|1215
1640097900000|2021-12-21 14:45:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.9|12111.9|2077
1640098200000|2021-12-21 14:50:00|12114.7|12112.7|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|2272
1640098500000|2021-12-21 14:55:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|1255
1640098800000|2021-12-21 15:00:00|12112.3|12110.3|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|3011
1640099100000|2021-12-21 15:05:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|2888
1640099400000|2021-12-21 15:10:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|929
1640099700000|2021-12-21 15:15:00|12108.8|12106.8|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|4730
1640100000000|2021-12-21 15:20:00|12107.6|12105.6|12110|12108|12110|12108|12106.9|12104.9|3464
1640100300000|2021-12-21 15:25:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110|12108|3583
1640100600000|2021-12-21 15:30:00|12110.8|12108.8|12112.3|12110.3|12113.1|12111.1|12110.8|12108.8|1577
1640100900000|2021-12-21 15:35:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|2105
1640101200000|2021-12-21 15:40:00|12112.3|12110.3|12110|12108|12112.3|12110.3|12110|12108|2209
1640101500000|2021-12-21 15:45:00|12110.8|12108.8|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|2986
1640101800000|2021-12-21 15:50:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|4385
1640102100000|2021-12-21 15:55:00|12107.6|12105.6|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|2350
1640102400000|2021-12-21 16:00:00|12105.3|12103.3|12106.9|12104.9|12106.9|12104.9|12105.3|12103.3|2630
1640102700000|2021-12-21 16:05:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|1605
1640103000000|2021-12-21 16:10:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|1966
1640103300000|2021-12-21 16:15:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|2197
1640103600000|2021-12-21 16:20:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|3297
1640103900000|2021-12-21 16:25:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|1439
1640104200000|2021-12-21 16:30:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1843
1640104500000|2021-12-21 16:35:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|1176
1640104800000|2021-12-21 16:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|1003
1640105100000|2021-12-21 16:45:00|12104.1|12102.1|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|2284
1640105400000|2021-12-21 16:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1765
1640105700000|2021-12-21 16:55:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|415
1640106000000|2021-12-21 17:00:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|1666
1640106300000|2021-12-21 17:05:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|722
1640106600000|2021-12-21 17:10:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|1132
1640106900000|2021-12-21 17:15:00|12105.3|12103.3|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|1761
1640107200000|2021-12-21 17:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|3935
1640107500000|2021-12-21 17:25:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12102.2|12100.2|3483
1640107800000|2021-12-21 17:30:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|1450
1640108100000|2021-12-21 17:35:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|2633
1640108400000|2021-12-21 17:40:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|1782
1640108700000|2021-12-21 17:45:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|890
1640109000000|2021-12-21 17:50:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|1893
1640109300000|2021-12-21 17:55:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|2231
1640109600000|2021-12-21 18:00:00|12100.6|12098.6|12102.2|12100.2|12106.9|12104.9|12099.8|12097.8|4186
1640109900000|2021-12-21 18:05:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12098.3|12096.3|3032
1640110200000|2021-12-21 18:10:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|2830
1640110500000|2021-12-21 18:15:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1297
1640110800000|2021-12-21 18:20:00|12101.4|12099.4|12103|12101|12103.7|12101.7|12100.6|12098.6|2320
1640111100000|2021-12-21 18:25:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|2087
1640111400000|2021-12-21 18:30:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|2039
1640111700000|2021-12-21 18:35:00|12101.4|12099.4|12102.2|12100.2|12103.7|12101.7|12100.6|12098.6|2161
1640112000000|2021-12-21 18:40:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|2400
1640112300000|2021-12-21 18:45:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|541
1640112600000|2021-12-21 18:50:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12100.2|12098.2|501
1640112900000|2021-12-21 18:55:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|1246
1640113200000|2021-12-21 19:00:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|664
1640113500000|2021-12-21 19:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|2176
1640113800000|2021-12-21 19:10:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|1509
1640114100000|2021-12-21 19:15:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1665
1640114400000|2021-12-21 19:20:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1034
1640114700000|2021-12-21 19:25:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1727
1640115000000|2021-12-21 19:30:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|2515
1640115300000|2021-12-21 19:35:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|3283
1640115600000|2021-12-21 19:40:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|2369
1640115900000|2021-12-21 19:45:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|1073
1640116200000|2021-12-21 19:50:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|575
1640116500000|2021-12-21 19:55:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|2626
1640116800000|2021-12-21 20:00:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|2734
1640117100000|2021-12-21 20:05:00|||||||||1125
1640117400000|2021-12-21 20:10:00|12103|12101|12104.5|12102.5|12105.3|12103.3|12103|12101|5094
1640117700000|2021-12-21 20:15:00|12103.7|12101.7|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|1269
1640118000000|2021-12-21 20:20:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|1212
1640118300000|2021-12-21 20:25:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|811
1640118600000|2021-12-21 20:30:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|806
1640118900000|2021-12-21 20:35:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|849
1640119200000|2021-12-21 20:40:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|854
1640119500000|2021-12-21 20:45:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|1835
1640119800000|2021-12-21 20:50:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|2430
1640120100000|2021-12-21 20:55:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2143
1640120400000|2021-12-21 21:00:00|12106.1|12104.1|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|787
1640120700000|2021-12-21 21:05:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|798
1640121000000|2021-12-21 21:10:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|897
1640121300000|2021-12-21 21:15:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|911
1640121600000|2021-12-21 21:20:00|12106.9|12104.9|12104.5|12102.5|12106.9|12104.9|12104.5|12102.5|1231
1640121900000|2021-12-21 21:25:00|12106.1|12104.1|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|3329
1640122200000|2021-12-21 21:30:00|12104.5|12102.5|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2602
1640122500000|2021-12-21 21:35:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|209
1640122800000|2021-12-21 21:40:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|817
1640123100000|2021-12-21 21:45:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|697
1640123400000|2021-12-21 21:50:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|1158
1640123700000|2021-12-21 21:55:00|12107.3|12105.3|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|643
1640127600000|2021-12-21 23:00:00|12107.6|12105.6|12108.4|12106.4|12110|12108|12107.6|12105.6|1401
1640127900000|2021-12-21 23:05:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|381
1640128200000|2021-12-21 23:10:00|12108.4|12106.4|12111.5|12109.5|12111.5|12109.5|12108.4|12106.4|1244
1640128500000|2021-12-21 23:15:00|12112.3|12110.3|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|1661
1640128800000|2021-12-21 23:20:00|12113.1|12111.1|12112.3|12110.3|12113.1|12111.1|12112.3|12110.3|494
1640129100000|2021-12-21 23:25:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|649
1640129400000|2021-12-21 23:30:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|1025
1640129700000|2021-12-21 23:35:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.5|12111.5|426
1640130000000|2021-12-21 23:40:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|302
1640130300000|2021-12-21 23:45:00|||||||||295
1640130600000|2021-12-21 23:50:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|346
1640130900000|2021-12-21 23:55:00|12114.7|12112.7|12115.5|12113.5|12115.5|12113.5|12114.7|12112.7|63
1640131200000|2021-12-22 00:00:00|12115.1|12113.1|12114.7|12112.7|12115.1|12113.1|12114.7|12112.7|467
1640131500000|2021-12-22 00:05:00|12115.5|12113.5|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|192
1640131800000|2021-12-22 00:10:00|12113.1|12111.1|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|276
1640132100000|2021-12-22 00:15:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|315
1640132400000|2021-12-22 00:20:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|222
1640132700000|2021-12-22 00:25:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|583
1640133000000|2021-12-22 00:30:00|12111.2|12109.2|12111.5|12109.5|12111.5|12109.5|12111.2|12109.2|222
1640133300000|2021-12-22 00:35:00|12112.3|12110.3|12111.5|12109.5|12112.3|12110.3|12111.5|12109.5|202
1640133600000|2021-12-22 00:40:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|142
1640133900000|2021-12-22 00:45:00|12110|12108|12110|12108|12110.8|12108.8|12110|12108|319
1640134200000|2021-12-22 00:50:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|595
1640134500000|2021-12-22 00:55:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|306
1640134800000|2021-12-22 01:00:00|12108.8|12106.8|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|294
1640135100000|2021-12-22 01:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|883
1640135400000|2021-12-22 01:10:00|12106.5|12104.5|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|225
1640135700000|2021-12-22 01:15:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|218
1640136000000|2021-12-22 01:20:00|||||||||8
1640136300000|2021-12-22 01:25:00|||||||||3
1640136600000|2021-12-22 01:30:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|204
1640137200000|2021-12-22 01:40:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|72
1640137500000|2021-12-22 01:45:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|237
1640137800000|2021-12-22 01:50:00|12107.3|12105.3|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|71
1640138100000|2021-12-22 01:55:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|259
1640138400000|2021-12-22 02:00:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|82
1640138700000|2021-12-22 02:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|215
1640139000000|2021-12-22 02:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|382
1640139300000|2021-12-22 02:15:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|172
1640139600000|2021-12-22 02:20:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|26
1640139900000|2021-12-22 02:25:00|12108.8|12106.8|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|184
1640140200000|2021-12-22 02:30:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|132
1640140500000|2021-12-22 02:35:00|||||||||46
1640140800000|2021-12-22 02:40:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|56
1640141100000|2021-12-22 02:45:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|66
1640141400000|2021-12-22 02:50:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|108
1640141700000|2021-12-22 02:55:00|||||||||9
1640142000000|2021-12-22 03:00:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|181
1640142300000|2021-12-22 03:05:00|12108|12106|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|265
1640142600000|2021-12-22 03:10:00|||||||||68
1640142900000|2021-12-22 03:15:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|79
1640143200000|2021-12-22 03:20:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|86
1640143500000|2021-12-22 03:25:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|362
1640143800000|2021-12-22 03:30:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|84
1640144100000|2021-12-22 03:35:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|266
1640144400000|2021-12-22 03:40:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|33
1640145000000|2021-12-22 03:50:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|436
1640145300000|2021-12-22 03:55:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|206
1640145600000|2021-12-22 04:00:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.3|12105.3|94
1640145900000|2021-12-22 04:05:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|114
1640146200000|2021-12-22 04:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|61
1640146500000|2021-12-22 04:15:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|383
1640147100000|2021-12-22 04:25:00|||||||||1
1640147400000|2021-12-22 04:30:00|||||||||96
1640147700000|2021-12-22 04:35:00|||||||||1
1640148000000|2021-12-22 04:40:00|||||||||26
1640148600000|2021-12-22 04:50:00|||||||||1
1640148900000|2021-12-22 04:55:00|||||||||7
1640149200000|2021-12-22 05:00:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|216
1640149500000|2021-12-22 05:05:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|129
1640149800000|2021-12-22 05:10:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|182
1640150100000|2021-12-22 05:15:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|153
1640150400000|2021-12-22 05:20:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|172
1640150700000|2021-12-22 05:25:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|267
1640151000000|2021-12-22 05:30:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|235
1640151300000|2021-12-22 05:35:00|||||||||6
1640151600000|2021-12-22 05:40:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|54
1640151900000|2021-12-22 05:45:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|197
1640152200000|2021-12-22 05:50:00|12108.8|12106.8|12108.4|12106.4|12108.8|12106.8|12107.6|12105.6|187
1640152500000|2021-12-22 05:55:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|474
1640152800000|2021-12-22 06:00:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|175
1640153100000|2021-12-22 06:05:00|12108.8|12106.8|12108.4|12106.4|12108.8|12106.8|12108.4|12106.4|386
1640153400000|2021-12-22 06:10:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|50
1640153700000|2021-12-22 06:15:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|349
1640154000000|2021-12-22 06:20:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|440
1640154300000|2021-12-22 06:25:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|378
1640154600000|2021-12-22 06:30:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|608
1640154900000|2021-12-22 06:35:00|12110.4|12108.4|12110.8|12108.8|12110.8|12108.8|12110.4|12108.4|336
1640155200000|2021-12-22 06:40:00|12111.2|12109.2|12111.5|12109.5|12111.5|12109.5|12111.2|12109.2|318
1640155500000|2021-12-22 06:45:00|12110.8|12108.8|12110.8|12108.8|12111.2|12109.2|12110.8|12108.8|75
1640155800000|2021-12-22 06:50:00|12110|12108|12110|12108|12110|12108|12110|12108|79
1640156100000|2021-12-22 06:55:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|346
1640156400000|2021-12-22 07:00:00|12109.2|12107.2|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|3349
1640156700000|2021-12-22 07:05:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|506
1640157000000|2021-12-22 07:10:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|307
1640157300000|2021-12-22 07:15:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|254
1640157600000|2021-12-22 07:20:00|12109.2|12107.2|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|654
1640157900000|2021-12-22 07:25:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|315
1640158200000|2021-12-22 07:30:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|544
1640158500000|2021-12-22 07:35:00|12107.6|12105.6|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|568
1640158800000|2021-12-22 07:40:00|12109.2|12107.2|12106.9|12104.9|12109.2|12107.2|12106.9|12104.9|313
1640159100000|2021-12-22 07:45:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|375
1640159400000|2021-12-22 07:50:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|229
1640159700000|2021-12-22 07:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|96
1640160000000|2021-12-22 08:00:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|381
1640160300000|2021-12-22 08:05:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|294
1640160600000|2021-12-22 08:10:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|420
1640160900000|2021-12-22 08:15:00|12107.6|12105.6|12103.7|12101.7|12107.6|12105.6|12103.7|12101.7|1437
1640161200000|2021-12-22 08:20:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|1033
1640161500000|2021-12-22 08:25:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|908
1640161800000|2021-12-22 08:30:00|12103.3|12101.3|12103|12101|12103.7|12101.7|12103|12101|601
1640162100000|2021-12-22 08:35:00|12102.2|12100.2|12100.6|12098.6|12103|12101|12100.6|12098.6|2202
1640162400000|2021-12-22 08:40:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|1043
1640162700000|2021-12-22 08:45:00|12100.6|12098.6|12098.3|12096.3|12100.6|12098.6|12097.5|12095.5|1915
1640163000000|2021-12-22 08:50:00|12097.5|12095.5|12095.9|12093.9|12098.3|12096.3|12095.9|12093.9|4771
1640163300000|2021-12-22 08:55:00|12096.3|12094.3|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|1620
1640163600000|2021-12-22 09:00:00|||||||||150
1640163900000|2021-12-22 09:05:00|12098.3|12096.3|12098.3|12096.3|12098.7|12096.7|12097.5|12095.5|479
1640164200000|2021-12-22 09:10:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|1191
1640164500000|2021-12-22 09:15:00|12099.4|12097.4|12099.8|12097.8|12100.6|12098.6|12099|12097|694
1640164800000|2021-12-22 09:20:00|12099|12097|12099|12097|12099|12097|12099|12097|673
1640165100000|2021-12-22 09:25:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12097.5|12095.5|461
1640165400000|2021-12-22 09:30:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|924
1640165700000|2021-12-22 09:35:00|||||||||114
1640166000000|2021-12-22 09:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|462
1640166300000|2021-12-22 09:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|427
1640166600000|2021-12-22 09:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|506
1640166900000|2021-12-22 09:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|311
1640167200000|2021-12-22 10:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|376
1640167500000|2021-12-22 10:05:00|||||||||517
1640167800000|2021-12-22 10:10:00|||||||||245
1640168100000|2021-12-22 10:15:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|317
1640168400000|2021-12-22 10:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|348
1640168700000|2021-12-22 10:25:00|12097.1|12095.1|12096.7|12094.7|12097.1|12095.1|12096.7|12094.7|1319
1640169000000|2021-12-22 10:30:00|||||||||427
1640169300000|2021-12-22 10:35:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1250
1640169600000|2021-12-22 10:40:00|||||||||511
1640169900000|2021-12-22 10:45:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1267
1640170200000|2021-12-22 10:50:00|||||||||474
1640170500000|2021-12-22 10:55:00|||||||||473
1640170800000|2021-12-22 11:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|600
1640171100000|2021-12-22 11:05:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|384
1640171400000|2021-12-22 11:10:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1019
1640171700000|2021-12-22 11:15:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|357
1640172000000|2021-12-22 11:20:00|||||||||1132
1640172300000|2021-12-22 11:25:00|||||||||754
1640172600000|2021-12-22 11:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|709
1640172900000|2021-12-22 11:35:00|12099|12097|12099|12097|12099|12097|12099|12097|281
1640173200000|2021-12-22 11:40:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|366
1640173500000|2021-12-22 11:45:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|1831
1640173800000|2021-12-22 11:50:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|562
1640174100000|2021-12-22 11:55:00|12099|12097|12099|12097|12099|12097|12099|12097|368
1640174400000|2021-12-22 12:00:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1494
1640174700000|2021-12-22 12:05:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|780
1640175000000|2021-12-22 12:10:00|||||||||502
1640175300000|2021-12-22 12:15:00|||||||||832
1640175600000|2021-12-22 12:20:00|||||||||572
1640175900000|2021-12-22 12:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1967
1640176200000|2021-12-22 12:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1358
1640176500000|2021-12-22 12:35:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|510
1640176800000|2021-12-22 12:40:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|304
1640177100000|2021-12-22 12:45:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|371
1640177400000|2021-12-22 12:50:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12098.3|12096.3|892
1640177700000|2021-12-22 12:55:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|826
1640178000000|2021-12-22 13:00:00|12099.4|12097.4|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|251
1640178300000|2021-12-22 13:05:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|630
1640178600000|2021-12-22 13:10:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|2230
1640178900000|2021-12-22 13:15:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|2274
1640179200000|2021-12-22 13:20:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12097.5|12095.5|1127
1640179500000|2021-12-22 13:25:00|12101.4|12099.4|12103|12101|12104.1|12102.1|12101.4|12099.4|1869
1640179800000|2021-12-22 13:30:00|12103.3|12101.3|12100.6|12098.6|12103.3|12101.3|12099|12097|2367
1640180100000|2021-12-22 13:35:00|12099.8|12097.8|12102.2|12100.2|12102.2|12100.2|12099.8|12097.8|1602
1640180400000|2021-12-22 13:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|2422
1640180700000|2021-12-22 13:45:00|12104.5|12102.5|12105.3|12103.3|12106.1|12104.1|12103.7|12101.7|4166
1640181000000|2021-12-22 13:50:00|12104.5|12102.5|12103.7|12101.7|12105.3|12103.3|12102.2|12100.2|2186
1640181300000|2021-12-22 13:55:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|2375
1640181600000|2021-12-22 14:00:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12106.1|12104.1|1339
1640181900000|2021-12-22 14:05:00|12108|12106|12106.9|12104.9|12109.2|12107.2|12106.1|12104.1|1658
1640182200000|2021-12-22 14:10:00|12106.5|12104.5|12102.2|12100.2|12106.9|12104.9|12102.2|12100.2|5639
1640182500000|2021-12-22 14:15:00|12103|12101|12103|12101|12104.5|12102.5|12102.2|12100.2|1991
1640182800000|2021-12-22 14:20:00|12103.7|12101.7|12106.9|12104.9|12106.9|12104.9|12103|12101|676
1640183100000|2021-12-22 14:25:00|12106.5|12104.5|12108.8|12106.8|12109.2|12107.2|12106.1|12104.1|4963
1640183400000|2021-12-22 14:30:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|2316
1640183700000|2021-12-22 14:35:00|12108|12106|12104.5|12102.5|12108.4|12106.4|12103.7|12101.7|2946
1640184000000|2021-12-22 14:40:00|12105.3|12103.3|12103|12101|12106.1|12104.1|12103|12101|1739
1640184300000|2021-12-22 14:45:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|2239
1640184600000|2021-12-22 14:50:00|12104.1|12102.1|12100.6|12098.6|12104.5|12102.5|12100.6|12098.6|1902
1640184900000|2021-12-22 14:55:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|2422
1640185200000|2021-12-22 15:00:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099|12097|2734
1640185500000|2021-12-22 15:05:00|12099|12097|12099|12097|12100.6|12098.6|12097.5|12095.5|1486
1640185800000|2021-12-22 15:10:00|12098.3|12096.3|12095.9|12093.9|12098.3|12096.3|12095.9|12093.9|2485
1640186100000|2021-12-22 15:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|2508
1640186400000|2021-12-22 15:20:00|12096.3|12094.3|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|2621
1640186700000|2021-12-22 15:25:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|1423
1640187000000|2021-12-22 15:30:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12094.4|12092.4|3376
1640187300000|2021-12-22 15:35:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|1817
1640187600000|2021-12-22 15:40:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.1|12093.1|3584
1640187900000|2021-12-22 15:45:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|2229
1640188200000|2021-12-22 15:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|1735
1640188500000|2021-12-22 15:55:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|1363
1640188800000|2021-12-22 16:00:00|12099.8|12097.8|12102.2|12100.2|12103|12101|12099|12097|3127
1640189100000|2021-12-22 16:05:00|12101.8|12099.8|12102.2|12100.2|12103|12101|12101.4|12099.4|2384
1640189400000|2021-12-22 16:10:00|12101.4|12099.4|12103|12101|12103.7|12101.7|12100.6|12098.6|2297
1640189700000|2021-12-22 16:15:00|12103.7|12101.7|12104.5|12102.5|12106.1|12104.1|12103.7|12101.7|4080
1640190000000|2021-12-22 16:20:00|12103.7|12101.7|12106.1|12104.1|12106.1|12104.1|12103.7|12101.7|766
1640190300000|2021-12-22 16:25:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|969
1640190600000|2021-12-22 16:30:00|12105.3|12103.3|12104.5|12102.5|12105.7|12103.7|12104.5|12102.5|642
1640190900000|2021-12-22 16:35:00|12103.7|12101.7|12103.7|12101.7|12105.3|12103.3|12103|12101|1450
1640191200000|2021-12-22 16:40:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1003
1640191500000|2021-12-22 16:45:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|2350
1640191800000|2021-12-22 16:50:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|1913
1640192100000|2021-12-22 16:55:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|760
1640192400000|2021-12-22 17:00:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1114
1640192700000|2021-12-22 17:05:00|12103.7|12101.7|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|1362
1640193000000|2021-12-22 17:10:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1841
1640193300000|2021-12-22 17:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|804
1640193600000|2021-12-22 17:20:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|1481
1640193900000|2021-12-22 17:25:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|3412
1640194200000|2021-12-22 17:30:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|2173
1640194500000|2021-12-22 17:35:00|||||||||1280
1640194800000|2021-12-22 17:40:00|||||||||370
1640195100000|2021-12-22 17:45:00|12103|12101|12103|12101|12103|12101|12103|12101|787
1640195400000|2021-12-22 17:50:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|774
1640195700000|2021-12-22 17:55:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|672
1640196000000|2021-12-22 18:00:00|12105.3|12103.3|12103|12101|12106.1|12104.1|12103|12101|2066
1640196300000|2021-12-22 18:05:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1762
1640196600000|2021-12-22 18:10:00|12101.4|12099.4|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|1164
1640196900000|2021-12-22 18:15:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1097
1640197200000|2021-12-22 18:20:00|||||||||981
1640197500000|2021-12-22 18:25:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|521
1640197800000|2021-12-22 18:30:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|3310
1640198100000|2021-12-22 18:35:00|12101|12099|12103|12101|12103|12101|12100.6|12098.6|1272
1640198400000|2021-12-22 18:40:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1706
1640198700000|2021-12-22 18:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|1168
1640199000000|2021-12-22 18:50:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|1595
1640199300000|2021-12-22 18:55:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|703
1640199600000|2021-12-22 19:00:00|12102.2|12100.2|12103|12101|12103|12101|12101.4|12099.4|734
1640199900000|2021-12-22 19:05:00|12102.6|12100.6|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|239
1640200200000|2021-12-22 19:10:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|654
1640200500000|2021-12-22 19:15:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|487
1640200800000|2021-12-22 19:20:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|610
1640201100000|2021-12-22 19:25:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|1539
1640201400000|2021-12-22 19:30:00|12103|12101|12103|12101|12103|12101|12103|12101|298
1640201700000|2021-12-22 19:35:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|356
1640202000000|2021-12-22 19:40:00|||||||||917
1640202300000|2021-12-22 19:45:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1064
1640202600000|2021-12-22 19:50:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|2256
1640202900000|2021-12-22 19:55:00|12104.5|12102.5|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|2201
1640203200000|2021-12-22 20:00:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|2558
1640203500000|2021-12-22 20:05:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1080
1640203800000|2021-12-22 20:10:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1598
1640204100000|2021-12-22 20:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|1634
1640204400000|2021-12-22 20:20:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|538
1640204700000|2021-12-22 20:25:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|678
1640205000000|2021-12-22 20:30:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|743
1640205300000|2021-12-22 20:35:00|12103.7|12101.7|12103|12101|12104.1|12102.1|12103|12101|1433
1640205600000|2021-12-22 20:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|586
1640205900000|2021-12-22 20:45:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|387
1640206200000|2021-12-22 20:50:00|12104.9|12102.9|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|1375
1640206500000|2021-12-22 20:55:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|1171
1640206800000|2021-12-22 21:00:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1401
1640207100000|2021-12-22 21:05:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|628
1640207400000|2021-12-22 21:10:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|325
1640207700000|2021-12-22 21:15:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|1185
1640208000000|2021-12-22 21:20:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|330
1640208300000|2021-12-22 21:25:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|734
1640208600000|2021-12-22 21:30:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|267
1640208900000|2021-12-22 21:35:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|840
1640209200000|2021-12-22 21:40:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|471
1640209500000|2021-12-22 21:45:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|1069
1640209800000|2021-12-22 21:50:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|486
1640210100000|2021-12-22 21:55:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|339
1640214000000|2021-12-22 23:00:00|12106.5|12104.5|12107.6|12105.6|12108.4|12106.4|12106.5|12104.5|440
1640214300000|2021-12-22 23:05:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|76
1640214600000|2021-12-22 23:10:00|||||||||53
1640214900000|2021-12-22 23:15:00|||||||||38
1640215200000|2021-12-22 23:20:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|208
1640215500000|2021-12-22 23:25:00|||||||||49
1640215800000|2021-12-22 23:30:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|318
1640216100000|2021-12-22 23:35:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|174
1640216400000|2021-12-22 23:40:00|||||||||48
1640216700000|2021-12-22 23:45:00|||||||||2
1640217000000|2021-12-22 23:50:00|12106.5|12104.5|12106.1|12104.1|12106.5|12104.5|12106.1|12104.1|322
1640217300000|2021-12-22 23:55:00|||||||||6
1640217600000|2021-12-23 00:00:00|12106.9|12104.9|12108|12106|12108.4|12106.4|12106.9|12104.9|859
1640217900000|2021-12-23 00:05:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|303
1640218200000|2021-12-23 00:10:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12108|12106|282
1640218500000|2021-12-23 00:15:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|370
1640218800000|2021-12-23 00:20:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|287
1640219100000|2021-12-23 00:25:00|||||||||4
1640219400000|2021-12-23 00:30:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|50
1640219700000|2021-12-23 00:35:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|652
1640220000000|2021-12-23 00:40:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|139
1640220300000|2021-12-23 00:45:00|||||||||44
1640220600000|2021-12-23 00:50:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|234
1640220900000|2021-12-23 00:55:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|229
1640221200000|2021-12-23 01:00:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|177
1640221500000|2021-12-23 01:05:00|12108.4|12106.4|12108.4|12106.4|12108.8|12106.8|12108.4|12106.4|161
1640221800000|2021-12-23 01:10:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|399
1640222100000|2021-12-23 01:15:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|474
1640222400000|2021-12-23 01:20:00|||||||||121
1640222700000|2021-12-23 01:25:00|||||||||108
1640223000000|2021-12-23 01:30:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|242
1640223300000|2021-12-23 01:35:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|444
1640223600000|2021-12-23 01:40:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|216
1640223900000|2021-12-23 01:45:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|181
1640224200000|2021-12-23 01:50:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|66
1640224500000|2021-12-23 01:55:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|93
1640224800000|2021-12-23 02:00:00|12107.3|12105.3|12106.1|12104.1|12107.6|12105.6|12106.1|12104.1|83
1640225100000|2021-12-23 02:05:00|12106.9|12104.9|12105.3|12103.3|12106.9|12104.9|12105.3|12103.3|641
1640225400000|2021-12-23 02:10:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|621
1640225700000|2021-12-23 02:15:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|187
1640226000000|2021-12-23 02:20:00|||||||||734
1640226300000|2021-12-23 02:25:00|||||||||58
1640226600000|2021-12-23 02:30:00|||||||||47
1640226900000|2021-12-23 02:35:00|||||||||133
1640227200000|2021-12-23 02:40:00|12106.5|12104.5|12106.9|12104.9|12106.9|12104.9|12106.5|12104.5|191
1640227500000|2021-12-23 02:45:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|375
1640227800000|2021-12-23 02:50:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|171
1640228100000|2021-12-23 02:55:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|165
1640228400000|2021-12-23 03:00:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|21
1640228700000|2021-12-23 03:05:00|||||||||30
1640229000000|2021-12-23 03:10:00|||||||||31
1640229300000|2021-12-23 03:15:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|34
1640229600000|2021-12-23 03:20:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|320
1640229900000|2021-12-23 03:25:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|180
1640230200000|2021-12-23 03:30:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.5|12104.5|281
1640230500000|2021-12-23 03:35:00|12106.5|12104.5|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|52
1640230800000|2021-12-23 03:40:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|151
1640231100000|2021-12-23 03:45:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|28
1640231400000|2021-12-23 03:50:00|||||||||87
1640231700000|2021-12-23 03:55:00|||||||||32
1640232000000|2021-12-23 04:00:00|||||||||41
1640232300000|2021-12-23 04:05:00|||||||||43
1640232600000|2021-12-23 04:10:00|||||||||12
1640232900000|2021-12-23 04:15:00|||||||||3
1640233200000|2021-12-23 04:20:00|||||||||11
1640233500000|2021-12-23 04:25:00|||||||||17
1640233800000|2021-12-23 04:30:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|260
1640234100000|2021-12-23 04:35:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|27
1640234400000|2021-12-23 04:40:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12
1640234700000|2021-12-23 04:45:00|||||||||2
1640235000000|2021-12-23 04:50:00|||||||||27
1640235300000|2021-12-23 04:55:00|||||||||8
1640235600000|2021-12-23 05:00:00|||||||||172
1640235900000|2021-12-23 05:05:00|||||||||116
1640236200000|2021-12-23 05:10:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|16
1640236500000|2021-12-23 05:15:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|179
1640236800000|2021-12-23 05:20:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|125
1640237100000|2021-12-23 05:25:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|152
1640237400000|2021-12-23 05:30:00|||||||||6
1640237700000|2021-12-23 05:35:00|||||||||267
1640238000000|2021-12-23 05:40:00|||||||||61
1640238300000|2021-12-23 05:45:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|297
1640238600000|2021-12-23 05:50:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|98
1640238900000|2021-12-23 05:55:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|319
1640239200000|2021-12-23 06:00:00|||||||||58
1640239500000|2021-12-23 06:05:00|12105.7|12103.7|12105.3|12103.3|12105.7|12103.7|12105.3|12103.3|169
1640239800000|2021-12-23 06:10:00|||||||||81
1640240100000|2021-12-23 06:15:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|111
1640240400000|2021-12-23 06:20:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|546
1640240700000|2021-12-23 06:25:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|233
1640241000000|2021-12-23 06:30:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12103|12101|185
1640241300000|2021-12-23 06:35:00|12104.1|12102.1|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|305
1640241600000|2021-12-23 06:40:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|63
1640241900000|2021-12-23 06:45:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|272
1640242200000|2021-12-23 06:50:00|||||||||97
1640242500000|2021-12-23 06:55:00|||||||||33
1640242800000|2021-12-23 07:00:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|402
1640243100000|2021-12-23 07:05:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|176
1640243400000|2021-12-23 07:10:00|12104.5|12102.5|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|151
1640243700000|2021-12-23 07:15:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|188
1640244000000|2021-12-23 07:20:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|159
1640244300000|2021-12-23 07:25:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|439
1640244600000|2021-12-23 07:30:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|512
1640244900000|2021-12-23 07:35:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|676
1640245200000|2021-12-23 07:40:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|344
1640245500000|2021-12-23 07:45:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12102.2|12100.2|516
1640245800000|2021-12-23 07:50:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|190
1640246100000|2021-12-23 07:55:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|623
1640246400000|2021-12-23 08:00:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|701
1640246700000|2021-12-23 08:05:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|926
1640247000000|2021-12-23 08:10:00|12102.2|12100.2|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|522
1640247300000|2021-12-23 08:15:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|205
1640247600000|2021-12-23 08:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|223
1640247900000|2021-12-23 08:25:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12100.6|12098.6|1233
1640248200000|2021-12-23 08:30:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|427
1640248500000|2021-12-23 08:35:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|5698
1640248800000|2021-12-23 08:40:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|275
1640249100000|2021-12-23 08:45:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|274
1640249400000|2021-12-23 08:50:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|559
1640249700000|2021-12-23 08:55:00|12099|12097|12099|12097|12099|12097|12099|12097|190
1640250000000|2021-12-23 09:00:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|298
1640250300000|2021-12-23 09:05:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|371
1640250600000|2021-12-23 09:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|292
1640250900000|2021-12-23 09:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|462
1640251200000|2021-12-23 09:20:00|||||||||144
1640251500000|2021-12-23 09:25:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|416
1640251800000|2021-12-23 09:30:00|||||||||110
1640252100000|2021-12-23 09:35:00|||||||||167
1640252400000|2021-12-23 09:40:00|12101|12099|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|151
1640252700000|2021-12-23 09:45:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|247
1640253000000|2021-12-23 09:50:00|12101.8|12099.8|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|151
1640253300000|2021-12-23 09:55:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|151
1640253600000|2021-12-23 10:00:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|106
1640253900000|2021-12-23 10:05:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|243
1640254200000|2021-12-23 10:10:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|303
1640254500000|2021-12-23 10:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|327
1640254800000|2021-12-23 10:20:00|||||||||124
1640255100000|2021-12-23 10:25:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|201
1640255400000|2021-12-23 10:30:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|124
1640255700000|2021-12-23 10:35:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|532
1640256000000|2021-12-23 10:40:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|742
1640256300000|2021-12-23 10:45:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|332
1640256600000|2021-12-23 10:50:00|12100.2|12098.2|12099|12097|12100.6|12098.6|12099|12097|219
1640256900000|2021-12-23 10:55:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|198
1640257200000|2021-12-23 11:00:00|||||||||21
1640257500000|2021-12-23 11:05:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|896
1640257800000|2021-12-23 11:10:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|725
1640258100000|2021-12-23 11:15:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|358
1640258400000|2021-12-23 11:20:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|380
1640258700000|2021-12-23 11:25:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|333
1640259000000|2021-12-23 11:30:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|130
1640259300000|2021-12-23 11:35:00|12099.4|12097.4|12099.8|12097.8|12099.8|12097.8|12099|12097|71
1640259600000|2021-12-23 11:40:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|69
1640259900000|2021-12-23 11:45:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|87
1640260200000|2021-12-23 11:50:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|116
1640260500000|2021-12-23 11:55:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|111
1640260800000|2021-12-23 12:00:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|219
1640261100000|2021-12-23 12:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|267
1640261400000|2021-12-23 12:10:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|313
1640261700000|2021-12-23 12:15:00|||||||||477
1640262000000|2021-12-23 12:20:00|12099|12097|12099|12097|12099.8|12097.8|12098.3|12096.3|192
1640262300000|2021-12-23 12:25:00|12098.3|12096.3|12098.3|12096.3|12098.7|12096.7|12098.3|12096.3|179
1640262600000|2021-12-23 12:30:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|412
1640262900000|2021-12-23 12:35:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|571
1640263200000|2021-12-23 12:40:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|662
1640263500000|2021-12-23 12:45:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|691
1640263800000|2021-12-23 12:50:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|325
1640264100000|2021-12-23 12:55:00|12100.2|12098.2|12100.6|12098.6|12100.6|12098.6|12100.2|12098.2|64
1640264400000|2021-12-23 13:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12098.3|12096.3|1283
1640264700000|2021-12-23 13:05:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12099|12097|358
1640265000000|2021-12-23 13:10:00|12099.8|12097.8|12099.8|12097.8|12100.2|12098.2|12099.8|12097.8|345
1640265300000|2021-12-23 13:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|803
1640265600000|2021-12-23 13:20:00|12100.6|12098.6|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|1639
1640265900000|2021-12-23 13:25:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|1577
1640266200000|2021-12-23 13:30:00|12101.4|12099.4|12103.7|12101.7|12103.7|12101.7|12099|12097|3225
1640266500000|2021-12-23 13:35:00|12104.5|12102.5|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|1197
1640266800000|2021-12-23 13:40:00|12102.2|12100.2|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2592
1640267100000|2021-12-23 13:45:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|988
1640267400000|2021-12-23 13:50:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|441
1640267700000|2021-12-23 13:55:00|12102.2|12100.2|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|1907
1640268000000|2021-12-23 14:00:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103|12101|3569
1640268300000|2021-12-23 14:05:00|12104.9|12102.9|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|1447
1640268600000|2021-12-23 14:10:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|559
1640268900000|2021-12-23 14:15:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12103.7|12101.7|433
1640269200000|2021-12-23 14:20:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1113
1640269500000|2021-12-23 14:25:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|1254
1640269800000|2021-12-23 14:30:00|12100.6|12098.6|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|1889
1640270100000|2021-12-23 14:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|4707
1640270400000|2021-12-23 14:40:00|12095.9|12093.9|12096.7|12094.7|12099.8|12097.8|12095.9|12093.9|5115
1640270700000|2021-12-23 14:45:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|785
1640271000000|2021-12-23 14:50:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1992
1640271300000|2021-12-23 14:55:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|1722
1640271600000|2021-12-23 15:00:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|3652
1640271900000|2021-12-23 15:05:00|12099|12097|12095.9|12093.9|12099|12097|12095.9|12093.9|1588
1640272200000|2021-12-23 15:10:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1838
1640272500000|2021-12-23 15:15:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|2367
1640272800000|2021-12-23 15:20:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|2019
1640273100000|2021-12-23 15:25:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|1052
1640273400000|2021-12-23 15:30:00|12098.3|12096.3|12096.7|12094.7|12099|12097|12096.7|12094.7|5565
1640273700000|2021-12-23 15:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.8|12092.8|3096
1640274000000|2021-12-23 15:40:00|12094.8|12092.8|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|2661
1640274300000|2021-12-23 15:45:00|12094.4|12092.4|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|1388
1640274600000|2021-12-23 15:50:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1602
1640274900000|2021-12-23 15:55:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|1205
1640275200000|2021-12-23 16:00:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|490
1640275500000|2021-12-23 16:05:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|2388
1640275800000|2021-12-23 16:10:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1223
1640276100000|2021-12-23 16:15:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1019
1640276400000|2021-12-23 16:20:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1291
1640276700000|2021-12-23 16:25:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|680
1640277000000|2021-12-23 16:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|126
1640277300000|2021-12-23 16:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1697
1640277600000|2021-12-23 16:40:00|12098.3|12096.3|12097.5|12095.5|12099|12097|12097.5|12095.5|431
1640277900000|2021-12-23 16:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|493
1640278200000|2021-12-23 16:50:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|611
1640278500000|2021-12-23 16:55:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|947
1640278800000|2021-12-23 17:00:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1169
1640279100000|2021-12-23 17:05:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|846
1640279400000|2021-12-23 17:10:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|432
1640279700000|2021-12-23 17:15:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1835
1640280000000|2021-12-23 17:20:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|729
1640280300000|2021-12-23 17:25:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|889
1640280600000|2021-12-23 17:30:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|927
1640280900000|2021-12-23 17:35:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|596
1640281200000|2021-12-23 17:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1183
1640281500000|2021-12-23 17:45:00|||||||||337
1640281800000|2021-12-23 17:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|2251
1640282100000|2021-12-23 17:55:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|2499
1640282400000|2021-12-23 18:00:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|2080
1640282700000|2021-12-23 18:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|473
1640283000000|2021-12-23 18:10:00|||||||||702
1640283300000|2021-12-23 18:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|633
1640283600000|2021-12-23 18:20:00|||||||||1222
1640283900000|2021-12-23 18:25:00|||||||||1014
1640284200000|2021-12-23 18:30:00|||||||||61
1640284500000|2021-12-23 18:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|102
1640284800000|2021-12-23 18:40:00|||||||||285
1640285100000|2021-12-23 18:45:00|||||||||317
1640285400000|2021-12-23 18:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1460
1640285700000|2021-12-23 18:55:00|||||||||486
1640286000000|2021-12-23 19:00:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|731
1640286300000|2021-12-23 19:05:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|360
1640286600000|2021-12-23 19:10:00|||||||||82
1640286900000|2021-12-23 19:15:00|||||||||87
1640287200000|2021-12-23 19:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|849
1640287500000|2021-12-23 19:25:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|221
1640287800000|2021-12-23 19:30:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|328
1640288100000|2021-12-23 19:35:00|||||||||758
1640288400000|2021-12-23 19:40:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|899
1640288700000|2021-12-23 19:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1187
1640289000000|2021-12-23 19:50:00|||||||||262
1640289300000|2021-12-23 19:55:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|953
1640289600000|2021-12-23 20:00:00|||||||||207
1640289900000|2021-12-23 20:05:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|3156
1640290200000|2021-12-23 20:10:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1879
1640290500000|2021-12-23 20:15:00|||||||||46
1640290800000|2021-12-23 20:20:00|||||||||28
1640291100000|2021-12-23 20:25:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|206
1640291400000|2021-12-23 20:30:00|||||||||110
1640291700000|2021-12-23 20:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|642
1640292000000|2021-12-23 20:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|564
1640292300000|2021-12-23 20:45:00|||||||||18
1640292600000|2021-12-23 20:50:00|||||||||29
1640292900000|2021-12-23 20:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|853
1640293200000|2021-12-23 21:00:00|||||||||429
1640293500000|2021-12-23 21:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|872
1640293800000|2021-12-23 21:10:00|||||||||340
1640294100000|2021-12-23 21:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|605
1640294400000|2021-12-23 21:20:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|330
1640294700000|2021-12-23 21:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|212
1640295000000|2021-12-23 21:30:00|||||||||10
1640295300000|2021-12-23 21:35:00|||||||||51
1640295600000|2021-12-23 21:40:00|||||||||519
1640295900000|2021-12-23 21:45:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|566
1640296200000|2021-12-23 21:50:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|433
1640296500000|2021-12-23 21:55:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|987
1640559600000|2021-12-26 23:00:00|12096.7|12094.7|12094.4|12092.4|12096.7|12094.7|12094.4|12092.4|1106
1640559900000|2021-12-26 23:05:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|99
1640560200000|2021-12-26 23:10:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|33
1640560500000|2021-12-26 23:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|60
1640560800000|2021-12-26 23:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|69
1640561100000|2021-12-26 23:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|88
1640561400000|2021-12-26 23:30:00|||||||||96
1640561700000|2021-12-26 23:35:00|||||||||48
1640562000000|2021-12-26 23:40:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|148
1640562300000|2021-12-26 23:45:00|||||||||142
1640562600000|2021-12-26 23:50:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|365
1640562900000|2021-12-26 23:55:00|||||||||163
1640563200000|2021-12-27 00:00:00|||||||||165
1640563500000|2021-12-27 00:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|74
1640563800000|2021-12-27 00:10:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|177
1640564100000|2021-12-27 00:15:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|96
1640564400000|2021-12-27 00:20:00|||||||||15
1640564700000|2021-12-27 00:25:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|291
1640565000000|2021-12-27 00:30:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|241
1640565300000|2021-12-27 00:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|61
1640565600000|2021-12-27 00:40:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|75
1640565900000|2021-12-27 00:45:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|270
1640566200000|2021-12-27 00:50:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|62
1640566500000|2021-12-27 00:55:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|134
1640566800000|2021-12-27 01:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|99
1640567100000|2021-12-27 01:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|124
1640567400000|2021-12-27 01:10:00|||||||||7
1640567700000|2021-12-27 01:15:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|648
1640568000000|2021-12-27 01:20:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|211
1640568300000|2021-12-27 01:25:00|||||||||331
1640568600000|2021-12-27 01:30:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|32
1640568900000|2021-12-27 01:35:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|59
1640569200000|2021-12-27 01:40:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|10
1640569500000|2021-12-27 01:45:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|44
1640569800000|2021-12-27 01:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|112
1640570100000|2021-12-27 01:55:00|||||||||25
1640570400000|2021-12-27 02:00:00|12095.9|12093.9|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|1422
1640570700000|2021-12-27 02:05:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|19
1640571000000|2021-12-27 02:10:00|||||||||56
1640571300000|2021-12-27 02:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|226
1640571600000|2021-12-27 02:20:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|68
1640571900000|2021-12-27 02:25:00|12095.9|12093.9|12096.3|12094.3|12096.7|12094.7|12095.9|12093.9|59
1640572200000|2021-12-27 02:30:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1
1640572500000|2021-12-27 02:35:00|||||||||15
1640572800000|2021-12-27 02:40:00|||||||||2
1640573100000|2021-12-27 02:45:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|109
1640573400000|2021-12-27 02:50:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|93
1640573700000|2021-12-27 02:55:00|||||||||5
1640574000000|2021-12-27 03:00:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|30
1640574300000|2021-12-27 03:05:00|||||||||30
1640574600000|2021-12-27 03:10:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|124
1640574900000|2021-12-27 03:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|58
1640575200000|2021-12-27 03:20:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|241
1640575500000|2021-12-27 03:25:00|12095.9|12093.9|12096.3|12094.3|12096.7|12094.7|12095.9|12093.9|214
1640575800000|2021-12-27 03:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|47
1640576100000|2021-12-27 03:35:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|64
1640576400000|2021-12-27 03:40:00|12096.3|12094.3|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|63
1640576700000|2021-12-27 03:45:00|||||||||2
1640577000000|2021-12-27 03:50:00|||||||||14
1640577300000|2021-12-27 03:55:00|||||||||127
1640577600000|2021-12-27 04:00:00|||||||||3
1640577900000|2021-12-27 04:05:00|||||||||2
1640578200000|2021-12-27 04:10:00|||||||||2
1640578500000|2021-12-27 04:15:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|43
1640578800000|2021-12-27 04:20:00|||||||||1
1640579100000|2021-12-27 04:25:00|||||||||12
1640579400000|2021-12-27 04:30:00|||||||||1
1640579700000|2021-12-27 04:35:00|||||||||5
1640580000000|2021-12-27 04:40:00|||||||||2
1640580300000|2021-12-27 04:45:00|||||||||2
1640580600000|2021-12-27 04:50:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|60
1640580900000|2021-12-27 04:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|65
1640581200000|2021-12-27 05:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|72
1640581500000|2021-12-27 05:05:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|113
1640581800000|2021-12-27 05:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|47
1640582400000|2021-12-27 05:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|105
1640582700000|2021-12-27 05:25:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|260
1640583000000|2021-12-27 05:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|134
1640583300000|2021-12-27 05:35:00|12096.3|12094.3|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|65
1640583900000|2021-12-27 05:45:00|12096.3|12094.3|12096.3|12094.3|12096.3|12094.3|12096.3|12094.3|28
1640584200000|2021-12-27 05:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|7
1640584500000|2021-12-27 05:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|115
1640584800000|2021-12-27 06:00:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|92
1640585100000|2021-12-27 06:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|99
1640585400000|2021-12-27 06:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|9
1640585700000|2021-12-27 06:15:00|||||||||18
1640586000000|2021-12-27 06:20:00|12096.7|12094.7|12096.7|12094.7|12097.1|12095.1|12096.7|12094.7|67
1640586300000|2021-12-27 06:25:00|||||||||8
1640586600000|2021-12-27 06:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|89
1640586900000|2021-12-27 06:35:00|||||||||7
1640587200000|2021-12-27 06:40:00|||||||||5
1640587500000|2021-12-27 06:45:00|||||||||100
1640587800000|2021-12-27 06:50:00|||||||||44
1640588100000|2021-12-27 06:55:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1139
1640588400000|2021-12-27 07:00:00|||||||||206
1640588700000|2021-12-27 07:05:00|12097.1|12095.1|12095.9|12093.9|12097.1|12095.1|12095.9|12093.9|153
1640589000000|2021-12-27 07:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|194
1640589300000|2021-12-27 07:15:00|12094.8|12092.8|12094.8|12092.8|12095.1|12093.1|12094.4|12092.4|474
1640589600000|2021-12-27 07:20:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|660
1640589900000|2021-12-27 07:25:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|85
1640590200000|2021-12-27 07:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|208
1640590500000|2021-12-27 07:35:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|148
1640590800000|2021-12-27 07:40:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|321
1640591100000|2021-12-27 07:45:00|||||||||69
1640591400000|2021-12-27 07:50:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|314
1640591700000|2021-12-27 07:55:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|144
1640592000000|2021-12-27 08:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|479
1640592300000|2021-12-27 08:05:00|12092|12090|12092|12090|12092|12090|12092|12090|57
1640592600000|2021-12-27 08:10:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|724
1640592900000|2021-12-27 08:15:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|365
1640593200000|2021-12-27 08:20:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|314
1640593500000|2021-12-27 08:25:00|12090.8|12088.8|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|231
1640593800000|2021-12-27 08:30:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|923
1640594100000|2021-12-27 08:35:00|12089.7|12087.7|12089.7|12087.7|12090.1|12088.1|12089.7|12087.7|101
1640594400000|2021-12-27 08:40:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|606
1640594700000|2021-12-27 08:45:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|140
1640595000000|2021-12-27 08:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|34
1640595300000|2021-12-27 08:55:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|101
1640595600000|2021-12-27 09:00:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|222
1640595900000|2021-12-27 09:05:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|115
1640596200000|2021-12-27 09:10:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|2447
1640596500000|2021-12-27 09:15:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|621
1640596800000|2021-12-27 09:20:00|||||||||46
1640597100000|2021-12-27 09:25:00|||||||||6
1640597400000|2021-12-27 09:30:00|12085.8|12083.8|12083.4|12081.4|12085.8|12083.8|12083.4|12081.4|969
1640597700000|2021-12-27 09:35:00|12083.8|12081.8|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|271
1640598000000|2021-12-27 09:40:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|638
1640598300000|2021-12-27 09:45:00|||||||||27
1640598600000|2021-12-27 09:50:00|||||||||85
1640598900000|2021-12-27 09:55:00|||||||||7
1640599200000|2021-12-27 10:00:00|12085|12083|12085|12083|12085|12083|12085|12083|445
1640599500000|2021-12-27 10:05:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|273
1640599800000|2021-12-27 10:10:00|12085|12083|12085|12083|12085|12083|12085|12083|738
1640600100000|2021-12-27 10:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|1263
1640600400000|2021-12-27 10:20:00|12085.4|12083.4|12085.8|12083.8|12085.8|12083.8|12085|12083|567
1640600700000|2021-12-27 10:25:00|||||||||4
1640601000000|2021-12-27 10:30:00|12085|12083|12085|12083|12085|12083|12085|12083|57
1640601300000|2021-12-27 10:35:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|278
1640601600000|2021-12-27 10:40:00|||||||||72
1640601900000|2021-12-27 10:45:00|||||||||56
1640602200000|2021-12-27 10:50:00|||||||||42
1640602500000|2021-12-27 10:55:00|||||||||150
1640602800000|2021-12-27 11:00:00|||||||||307
1640603100000|2021-12-27 11:05:00|||||||||20
1640603400000|2021-12-27 11:10:00|||||||||189
1640603700000|2021-12-27 11:15:00|||||||||212
1640604000000|2021-12-27 11:20:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|48
1640604300000|2021-12-27 11:25:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|374
1640604600000|2021-12-27 11:30:00|||||||||88
1640604900000|2021-12-27 11:35:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|21
1640605200000|2021-12-27 11:40:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|1114
1640605500000|2021-12-27 11:45:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|503
1640605800000|2021-12-27 11:50:00|||||||||109
1640606100000|2021-12-27 11:55:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|246
1640606400000|2021-12-27 12:00:00|12087.7|12085.7|12087.3|12085.3|12087.7|12085.7|12087.3|12085.3|149
1640606700000|2021-12-27 12:05:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|459
1640607000000|2021-12-27 12:10:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|149
1640607300000|2021-12-27 12:15:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|431
1640607600000|2021-12-27 12:20:00|||||||||47
1640607900000|2021-12-27 12:25:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|192
1640608200000|2021-12-27 12:30:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|1314
1640608500000|2021-12-27 12:35:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|508
1640608800000|2021-12-27 12:40:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|475
1640609100000|2021-12-27 12:45:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|196
1640609400000|2021-12-27 12:50:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|221
1640609700000|2021-12-27 12:55:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|98
1640610000000|2021-12-27 13:00:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1030
1640610300000|2021-12-27 13:05:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|622
1640610600000|2021-12-27 13:10:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|598
1640610900000|2021-12-27 13:15:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|599
1640611200000|2021-12-27 13:20:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|407
1640611500000|2021-12-27 13:25:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|399
1640611800000|2021-12-27 13:30:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|416
1640612100000|2021-12-27 13:35:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|241
1640612400000|2021-12-27 13:40:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|990
1640612700000|2021-12-27 13:45:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1302
1640613000000|2021-12-27 13:50:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|882
1640613300000|2021-12-27 13:55:00|12088.5|12086.5|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1274
1640613600000|2021-12-27 14:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|425
1640613900000|2021-12-27 14:05:00|12088.9|12086.9|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|739
1640614200000|2021-12-27 14:10:00|||||||||289
1640614500000|2021-12-27 14:15:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|179
1640614800000|2021-12-27 14:20:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|560
1640615100000|2021-12-27 14:25:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1269
1640615400000|2021-12-27 14:30:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|851
1640615700000|2021-12-27 14:35:00|12090.5|12088.5|12094.4|12092.4|12094.4|12092.4|12090.5|12088.5|1833
1640616000000|2021-12-27 14:40:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|2162
1640616300000|2021-12-27 14:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|976
1640616600000|2021-12-27 14:50:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|689
1640616900000|2021-12-27 14:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1231
1640617200000|2021-12-27 15:00:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|643
1640617500000|2021-12-27 15:05:00|||||||||666
1640617800000|2021-12-27 15:10:00|12093.6|12091.6|12094.4|12092.4|12095.1|12093.1|12093.6|12091.6|1924
1640618100000|2021-12-27 15:15:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1090
1640618400000|2021-12-27 15:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1390
1640618700000|2021-12-27 15:25:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|1310
1640619000000|2021-12-27 15:30:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|1068
1640619300000|2021-12-27 15:35:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|754
1640619600000|2021-12-27 15:40:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|256
1640619900000|2021-12-27 15:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|825
1640620200000|2021-12-27 15:50:00|12093.6|12091.6|12095.1|12093.1|12095.1|12093.1|12093.6|12091.6|2652
1640620500000|2021-12-27 15:55:00|||||||||296
1640620800000|2021-12-27 16:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1595
1640621100000|2021-12-27 16:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|326
1640621400000|2021-12-27 16:10:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|1444
1640621700000|2021-12-27 16:15:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|778
1640622000000|2021-12-27 16:20:00|||||||||80
1640622300000|2021-12-27 16:25:00|||||||||108
1640622600000|2021-12-27 16:30:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|262
1640622900000|2021-12-27 16:35:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|1024
1640623200000|2021-12-27 16:40:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|645
1640623500000|2021-12-27 16:45:00|||||||||908
1640623800000|2021-12-27 16:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1776
1640624100000|2021-12-27 16:55:00|||||||||236
1640624400000|2021-12-27 17:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|746
1640624700000|2021-12-27 17:05:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|1051
1640625000000|2021-12-27 17:10:00|||||||||1177
1640625300000|2021-12-27 17:15:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|274
1640625600000|2021-12-27 17:20:00|||||||||824
1640625900000|2021-12-27 17:25:00|||||||||300
1640626200000|2021-12-27 17:30:00|||||||||119
1640626500000|2021-12-27 17:35:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|443
1640626800000|2021-12-27 17:40:00|12092|12090|12092|12090|12092|12090|12092|12090|1310
1640627100000|2021-12-27 17:45:00|||||||||196
1640627400000|2021-12-27 17:50:00|||||||||181
1640627700000|2021-12-27 17:55:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|1711
1640628000000|2021-12-27 18:00:00|12093.6|12091.6|12091.2|12089.2|12095.1|12093.1|12090.5|12088.5|2388
1640628300000|2021-12-27 18:05:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1271
1640628600000|2021-12-27 18:10:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|1185
1640628900000|2021-12-27 18:15:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|1316
1640629200000|2021-12-27 18:20:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|165
1640629500000|2021-12-27 18:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|600
1640629800000|2021-12-27 18:30:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|249
1640630100000|2021-12-27 18:35:00|12090.8|12088.8|12092|12090|12092|12090|12090.8|12088.8|442
1640630400000|2021-12-27 18:40:00|12091.6|12089.6|12092|12090|12092.8|12090.8|12091.2|12089.2|374
1640630700000|2021-12-27 18:45:00|12092.8|12090.8|12091.2|12089.2|12092.8|12090.8|12091.2|12089.2|443
1640631000000|2021-12-27 18:50:00|||||||||880
1640631300000|2021-12-27 18:55:00|||||||||47
1640631600000|2021-12-27 19:00:00|||||||||78
1640631900000|2021-12-27 19:05:00|||||||||59
1640632200000|2021-12-27 19:10:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|282
1640632500000|2021-12-27 19:15:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|808
1640632800000|2021-12-27 19:20:00|||||||||488
1640633100000|2021-12-27 19:25:00|12092|12090|12092|12090|12092|12090|12092|12090|574
1640633400000|2021-12-27 19:30:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|206
1640633700000|2021-12-27 19:35:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|531
1640634000000|2021-12-27 19:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|323
1640634300000|2021-12-27 19:45:00|||||||||445
1640634600000|2021-12-27 19:50:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|1010
1640634900000|2021-12-27 19:55:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12088.9|12086.9|4127
1640635200000|2021-12-27 20:00:00|12090.5|12088.5|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|1205
1640635500000|2021-12-27 20:05:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|387
1640635800000|2021-12-27 20:10:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|550
1640636100000|2021-12-27 20:15:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|674
1640636400000|2021-12-27 20:20:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|100
1640636700000|2021-12-27 20:25:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|1813
1640637000000|2021-12-27 20:30:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|563
1640637300000|2021-12-27 20:35:00|||||||||35
1640637600000|2021-12-27 20:40:00|||||||||349
1640637900000|2021-12-27 20:45:00|||||||||388
1640638200000|2021-12-27 20:50:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|1156
1640638500000|2021-12-27 20:55:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1083
1640638800000|2021-12-27 21:00:00|12090.5|12088.5|12091.6|12089.6|12092|12090|12090.5|12088.5|2243
1640639100000|2021-12-27 21:05:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|627
1640639400000|2021-12-27 21:10:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|524
1640639700000|2021-12-27 21:15:00|||||||||263
1640640000000|2021-12-27 21:20:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|487
1640640300000|2021-12-27 21:25:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|589
1640640600000|2021-12-27 21:30:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|401
1640640900000|2021-12-27 21:35:00|12091.2|12089.2|12092|12090|12092|12090|12091.2|12089.2|280
1640641200000|2021-12-27 21:40:00|||||||||113
1640641500000|2021-12-27 21:45:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|986
1640641800000|2021-12-27 21:50:00|12092|12090|12092|12090|12092|12090|12092|12090|643
1640642100000|2021-12-27 21:55:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|424
1640646000000|2021-12-27 23:00:00|12092|12090|12092.8|12090.8|12093.2|12091.2|12092|12090|178
1640646300000|2021-12-27 23:05:00|||||||||2
1640646600000|2021-12-27 23:10:00|12093.2|12091.2|12093.6|12091.6|12093.6|12091.6|12093.2|12091.2|113
1640646900000|2021-12-27 23:15:00|||||||||52
1640647200000|2021-12-27 23:20:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|26
1640647800000|2021-12-27 23:30:00|||||||||2
1640648100000|2021-12-27 23:35:00|||||||||28
1640648400000|2021-12-27 23:40:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|338
1640648700000|2021-12-27 23:45:00|12092|12090|12092|12090|12092|12090|12092|12090|64
1640649000000|2021-12-27 23:50:00|||||||||66
1640649300000|2021-12-27 23:55:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|124
1640649600000|2021-12-28 00:00:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|111
1640649900000|2021-12-28 00:05:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12091.6|12089.6|116
1640650200000|2021-12-28 00:10:00|12091.6|12089.6|12092|12090|12092|12090|12091.2|12089.2|151
1640650500000|2021-12-28 00:15:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|104
1640650800000|2021-12-28 00:20:00|12090.8|12088.8|12091.2|12089.2|12091.6|12089.6|12090.5|12088.5|338
1640651100000|2021-12-28 00:25:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|43
1640651400000|2021-12-28 00:30:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|51
1640652000000|2021-12-28 00:40:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|170
1640652300000|2021-12-28 00:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|69
1640652600000|2021-12-28 00:50:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|547
1640652900000|2021-12-28 00:55:00|||||||||1
1640653200000|2021-12-28 01:00:00|||||||||21
1640653500000|2021-12-28 01:05:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|673
1640653800000|2021-12-28 01:10:00|||||||||71
1640654100000|2021-12-28 01:15:00|||||||||53
1640654400000|2021-12-28 01:20:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.1|12088.1|198
1640654700000|2021-12-28 01:25:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12090.1|12088.1|57
1640655000000|2021-12-28 01:30:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|33
1640655300000|2021-12-28 01:35:00|||||||||37
1640655600000|2021-12-28 01:40:00|||||||||35
1640655900000|2021-12-28 01:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|158
1640656200000|2021-12-28 01:50:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|208
1640656500000|2021-12-28 01:55:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|118
1640656800000|2021-12-28 02:00:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|137
1640657100000|2021-12-28 02:05:00|||||||||319
1640657400000|2021-12-28 02:10:00|||||||||62
1640657700000|2021-12-28 02:15:00|||||||||11
1640658000000|2021-12-28 02:20:00|||||||||123
1640658600000|2021-12-28 02:30:00|||||||||110
1640658900000|2021-12-28 02:35:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|172
1640659200000|2021-12-28 02:40:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|29
1640659500000|2021-12-28 02:45:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|102
1640659800000|2021-12-28 02:50:00|||||||||100
1640660100000|2021-12-28 02:55:00|||||||||13
1640660400000|2021-12-28 03:00:00|||||||||26
1640660700000|2021-12-28 03:05:00|||||||||155
1640661000000|2021-12-28 03:10:00|||||||||17
1640661600000|2021-12-28 03:20:00|12092|12090|12092|12090|12092|12090|12092|12090|89
1640661900000|2021-12-28 03:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|44
1640662200000|2021-12-28 03:30:00|||||||||237
1640662500000|2021-12-28 03:35:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|101
1640662800000|2021-12-28 03:40:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.2|12091.2|145
1640663100000|2021-12-28 03:45:00|12093.2|12091.2|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|206
1640663400000|2021-12-28 03:50:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|91
1640663700000|2021-12-28 03:55:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|87
1640664000000|2021-12-28 04:00:00|||||||||252
1640664300000|2021-12-28 04:05:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|300
1640664600000|2021-12-28 04:10:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|77
1640664900000|2021-12-28 04:15:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|28
1640665200000|2021-12-28 04:20:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|100
1640665500000|2021-12-28 04:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|16
1640666100000|2021-12-28 04:35:00|||||||||2
1640666400000|2021-12-28 04:40:00|||||||||2
1640666700000|2021-12-28 04:45:00|||||||||4
1640667000000|2021-12-28 04:50:00|||||||||4
1640667300000|2021-12-28 04:55:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|214
1640667600000|2021-12-28 05:00:00|||||||||2
1640667900000|2021-12-28 05:05:00|||||||||1
1640668200000|2021-12-28 05:10:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|17
1640668500000|2021-12-28 05:15:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|130
1640668800000|2021-12-28 05:20:00|||||||||2
1640669100000|2021-12-28 05:25:00|||||||||1
1640669700000|2021-12-28 05:35:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|358
1640670000000|2021-12-28 05:40:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|107
1640670300000|2021-12-28 05:45:00|12092.4|12090.4|12093.6|12091.6|12093.6|12091.6|12092.4|12090.4|160
1640670600000|2021-12-28 05:50:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|284
1640670900000|2021-12-28 05:55:00|||||||||114
1640671200000|2021-12-28 06:00:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|230
1640671500000|2021-12-28 06:05:00|||||||||37
1640671800000|2021-12-28 06:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|348
1640672100000|2021-12-28 06:15:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|60
1640672400000|2021-12-28 06:20:00|||||||||34
1640672700000|2021-12-28 06:25:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|90
1640673000000|2021-12-28 06:30:00|||||||||27
1640673300000|2021-12-28 06:35:00|12092|12090|12092|12090|12092|12090|12092|12090|140
1640673600000|2021-12-28 06:40:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|11
1640673900000|2021-12-28 06:45:00|||||||||8
1640674200000|2021-12-28 06:50:00|||||||||21
1640674500000|2021-12-28 06:55:00|12092|12090|12092|12090|12092|12090|12092|12090|189
1640674800000|2021-12-28 07:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|165
1640675100000|2021-12-28 07:05:00|||||||||99
1640675400000|2021-12-28 07:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|120
1640675700000|2021-12-28 07:15:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12092|12090|108
1640676000000|2021-12-28 07:20:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12092|12090|32
1640676300000|2021-12-28 07:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|11
1640676600000|2021-12-28 07:30:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|175
1640676900000|2021-12-28 07:35:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|113
1640677200000|2021-12-28 07:40:00|||||||||9
1640677500000|2021-12-28 07:45:00|12092|12090|12092|12090|12092|12090|12092|12090|171
1640677800000|2021-12-28 07:50:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|97
1640678100000|2021-12-28 07:55:00|||||||||9
1640678400000|2021-12-28 08:00:00|12090.5|12088.5|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|638
1640678700000|2021-12-28 08:05:00|||||||||83
1640679000000|2021-12-28 08:10:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|464
1640679300000|2021-12-28 08:15:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|402
1640679600000|2021-12-28 08:20:00|||||||||95
1640679900000|2021-12-28 08:25:00|||||||||665
1640680200000|2021-12-28 08:30:00|||||||||101
1640680500000|2021-12-28 08:35:00|||||||||474
1640680800000|2021-12-28 08:40:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|75
1640681100000|2021-12-28 08:45:00|||||||||38
1640681400000|2021-12-28 08:50:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|779
1640681700000|2021-12-28 08:55:00|||||||||55
1640682000000|2021-12-28 09:00:00|||||||||39
1640682300000|2021-12-28 09:05:00|||||||||35
1640682600000|2021-12-28 09:10:00|||||||||67
1640682900000|2021-12-28 09:15:00|||||||||31
1640683200000|2021-12-28 09:20:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|101
1640683500000|2021-12-28 09:25:00|||||||||12
1640683800000|2021-12-28 09:30:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|314
1640684100000|2021-12-28 09:35:00|||||||||299
1640684400000|2021-12-28 09:40:00|||||||||401
1640684700000|2021-12-28 09:45:00|||||||||342
1640685300000|2021-12-28 09:55:00|||||||||1
1640685600000|2021-12-28 10:00:00|||||||||4
1640685900000|2021-12-28 10:05:00|||||||||2
1640686200000|2021-12-28 10:10:00|||||||||47
1640686500000|2021-12-28 10:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|64
1640686800000|2021-12-28 10:20:00|||||||||73
1640687100000|2021-12-28 10:25:00|||||||||27
1640687400000|2021-12-28 10:30:00|||||||||70
1640687700000|2021-12-28 10:35:00|||||||||16
1640688000000|2021-12-28 10:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|164
1640688300000|2021-12-28 10:45:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|105
1640688600000|2021-12-28 10:50:00|||||||||7
1640688900000|2021-12-28 10:55:00|||||||||31
1640689200000|2021-12-28 11:00:00|||||||||121
1640689500000|2021-12-28 11:05:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|161
1640689800000|2021-12-28 11:10:00|||||||||118
1640690100000|2021-12-28 11:15:00|12089.7|12087.7|12089.7|12087.7|12090.1|12088.1|12089.7|12087.7|338
1640690400000|2021-12-28 11:20:00|||||||||283
1640690700000|2021-12-28 11:25:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|222
1640691000000|2021-12-28 11:30:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|270
1640691300000|2021-12-28 11:35:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|201
1640691600000|2021-12-28 11:40:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|465
1640691900000|2021-12-28 11:45:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|332
1640692200000|2021-12-28 11:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|131
1640692500000|2021-12-28 11:55:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|846
1640692800000|2021-12-28 12:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|430
1640693100000|2021-12-28 12:05:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|653
1640693400000|2021-12-28 12:10:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|322
1640693700000|2021-12-28 12:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|791
1640694000000|2021-12-28 12:20:00|||||||||288
1640694300000|2021-12-28 12:25:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|139
1640694600000|2021-12-28 12:30:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|652
1640694900000|2021-12-28 12:35:00|||||||||65
1640695200000|2021-12-28 12:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|83
1640695500000|2021-12-28 12:45:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|580
1640695800000|2021-12-28 12:50:00|||||||||267
1640696100000|2021-12-28 12:55:00|||||||||618
1640696400000|2021-12-28 13:00:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|1906
1640696700000|2021-12-28 13:05:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|203
1640697000000|2021-12-28 13:10:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|285
1640697300000|2021-12-28 13:15:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|706
1640697600000|2021-12-28 13:20:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|771
1640697900000|2021-12-28 13:25:00|12090.5|12088.5|12092|12090|12092|12090|12090.5|12088.5|713
1640698200000|2021-12-28 13:30:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|1693
1640698500000|2021-12-28 13:35:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|1929
1640698800000|2021-12-28 13:40:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|1871
1640699100000|2021-12-28 13:45:00|12095.1|12093.1|12097.5|12095.5|12097.5|12095.5|12095.1|12093.1|4070
1640699400000|2021-12-28 13:50:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|1474
1640699700000|2021-12-28 13:55:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|523
1640700000000|2021-12-28 14:00:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|1599
1640700300000|2021-12-28 14:05:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12096.7|12094.7|2016
1640700600000|2021-12-28 14:10:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|3107
1640700900000|2021-12-28 14:15:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|863
1640701200000|2021-12-28 14:20:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1590
1640701500000|2021-12-28 14:25:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1800
1640701800000|2021-12-28 14:30:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1143
1640702100000|2021-12-28 14:35:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|1306
1640702400000|2021-12-28 14:40:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|1578
1640702700000|2021-12-28 14:45:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|873
1640703000000|2021-12-28 14:50:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|1439
1640703300000|2021-12-28 14:55:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|3021
1640703600000|2021-12-28 15:00:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|505
1640703900000|2021-12-28 15:05:00|12098.3|12096.3|12099.8|12097.8|12099.8|12097.8|12097.5|12095.5|3043
1640704200000|2021-12-28 15:10:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|5111
1640704500000|2021-12-28 15:15:00|12099|12097|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|1806
1640704800000|2021-12-28 15:20:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|586
1640705100000|2021-12-28 15:25:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|1796
1640705400000|2021-12-28 15:30:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|1347
1640705700000|2021-12-28 15:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|532
1640706000000|2021-12-28 15:40:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|758
1640706300000|2021-12-28 15:45:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|2384
1640706600000|2021-12-28 15:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1265
1640706900000|2021-12-28 15:55:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1853
1640707200000|2021-12-28 16:00:00|||||||||277
1640707500000|2021-12-28 16:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1284
1640707800000|2021-12-28 16:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1559
1640708100000|2021-12-28 16:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|1500
1640708400000|2021-12-28 16:20:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|887
1640708700000|2021-12-28 16:25:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|544
1640709000000|2021-12-28 16:30:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|331
1640709300000|2021-12-28 16:35:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|196
1640709600000|2021-12-28 16:40:00|||||||||519
1640709900000|2021-12-28 16:45:00|||||||||491
1640710200000|2021-12-28 16:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1486
1640710500000|2021-12-28 16:55:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|1782
1640710800000|2021-12-28 17:00:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1815
1640711100000|2021-12-28 17:05:00|||||||||644
1640711400000|2021-12-28 17:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|2829
1640711700000|2021-12-28 17:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|999
1640712000000|2021-12-28 17:20:00|||||||||2332
1640712300000|2021-12-28 17:25:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|1221
1640712600000|2021-12-28 17:30:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1745
1640712900000|2021-12-28 17:35:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|2204
1640713200000|2021-12-28 17:40:00|||||||||1068
1640713500000|2021-12-28 17:45:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|3304
1640713800000|2021-12-28 17:50:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|4586
1640714100000|2021-12-28 17:55:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|4892
1640714400000|2021-12-28 18:00:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12092|12090|7515
1640714700000|2021-12-28 18:05:00|12096.7|12094.7|12098.3|12096.3|12098.3|12096.3|12095.9|12093.9|4582
1640715000000|2021-12-28 18:10:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|2768
1640715300000|2021-12-28 18:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|1395
1640715600000|2021-12-28 18:20:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|1409
1640715900000|2021-12-28 18:25:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|1109
1640716200000|2021-12-28 18:30:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|1017
1640716500000|2021-12-28 18:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|725
1640716800000|2021-12-28 18:40:00|||||||||3584
1640717100000|2021-12-28 18:45:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|2851
1640717400000|2021-12-28 18:50:00|||||||||584
1640717700000|2021-12-28 18:55:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1996
1640718000000|2021-12-28 19:00:00|||||||||705
1640718300000|2021-12-28 19:05:00|||||||||683
1640718600000|2021-12-28 19:10:00|||||||||571
1640718900000|2021-12-28 19:15:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|741
1640719200000|2021-12-28 19:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|542
1640719500000|2021-12-28 19:25:00|||||||||741
1640719800000|2021-12-28 19:30:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|2843
1640720100000|2021-12-28 19:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|216
1640720400000|2021-12-28 19:40:00|||||||||405
1640720700000|2021-12-28 19:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|1175
1640721000000|2021-12-28 19:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1506
1640721300000|2021-12-28 19:55:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|3146
1640721600000|2021-12-28 20:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1301
1640721900000|2021-12-28 20:05:00|||||||||118
1640722200000|2021-12-28 20:10:00|||||||||221
1640722500000|2021-12-28 20:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1568
1640722800000|2021-12-28 20:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|210
1640723100000|2021-12-28 20:25:00|||||||||47
1640723400000|2021-12-28 20:30:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|677
1640723700000|2021-12-28 20:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|765
1640724000000|2021-12-28 20:40:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|861
1640724300000|2021-12-28 20:45:00|12094.4|12092.4|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|694
1640724600000|2021-12-28 20:50:00|||||||||498
1640724900000|2021-12-28 20:55:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|2381
1640725200000|2021-12-28 21:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|2008
1640725500000|2021-12-28 21:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|776
1640725800000|2021-12-28 21:10:00|||||||||274
1640726100000|2021-12-28 21:15:00|||||||||323
1640726400000|2021-12-28 21:20:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|440
1640726700000|2021-12-28 21:25:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|275
1640727000000|2021-12-28 21:30:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|524
1640727300000|2021-12-28 21:35:00|||||||||253
1640727600000|2021-12-28 21:40:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|885
1640727900000|2021-12-28 21:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|787
1640728200000|2021-12-28 21:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|876
1640728500000|2021-12-28 21:55:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|1645
1640732400000|2021-12-28 23:00:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|43
1640732700000|2021-12-28 23:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|296
1640733000000|2021-12-28 23:10:00|12097.1|12095.1|12098.3|12096.3|12098.3|12096.3|12097.1|12095.1|100
1640733300000|2021-12-28 23:15:00|12099|12097|12099|12097|12099|12097|12099|12097|82
1640733600000|2021-12-28 23:20:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|709
1640733900000|2021-12-28 23:25:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|98
1640734200000|2021-12-28 23:30:00|12098.7|12096.7|12098.3|12096.3|12099|12097|12098.3|12096.3|160
1640734500000|2021-12-28 23:35:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|188
1640734800000|2021-12-28 23:40:00|12099|12097|12099|12097|12099|12097|12099|12097|26
1640735100000|2021-12-28 23:45:00|||||||||72
1640735400000|2021-12-28 23:50:00|||||||||2
1640736000000|2021-12-29 00:00:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|126
1640736300000|2021-12-29 00:05:00|||||||||9
1640737200000|2021-12-29 00:20:00|12099|12097|12099|12097|12099|12097|12099|12097|465
1640737800000|2021-12-29 00:30:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|327
1640738100000|2021-12-29 00:35:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|266
1640738400000|2021-12-29 00:40:00|||||||||148
1640738700000|2021-12-29 00:45:00|12098.7|12096.7|12098.3|12096.3|12098.7|12096.7|12098.3|12096.3|127
1640739000000|2021-12-29 00:50:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|67
1640739600000|2021-12-29 01:00:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|59
1640739900000|2021-12-29 01:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|431
1640740200000|2021-12-29 01:10:00|12099|12097|12099.4|12097.4|12099.8|12097.8|12099|12097|237
1640740500000|2021-12-29 01:15:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|106
1640740800000|2021-12-29 01:20:00|||||||||118
1640741100000|2021-12-29 01:25:00|||||||||20
1640741400000|2021-12-29 01:30:00|12100.6|12098.6|12102.2|12100.2|12102.2|12100.2|12100.6|12098.6|2915
1640741700000|2021-12-29 01:35:00|12103|12101|12102.2|12100.2|12103|12101|12101.4|12099.4|868
1640742000000|2021-12-29 01:40:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|629
1640742300000|2021-12-29 01:45:00|12101|12099|12101.4|12099.4|12101.4|12099.4|12101|12099|30
1640742600000|2021-12-29 01:50:00|12101|12099|12100.6|12098.6|12101|12099|12100.6|12098.6|191
1640742900000|2021-12-29 01:55:00|||||||||97
1640743200000|2021-12-29 02:00:00|||||||||104
1640743500000|2021-12-29 02:05:00|||||||||108
1640743800000|2021-12-29 02:10:00|||||||||4
1640744100000|2021-12-29 02:15:00|||||||||8
1640744400000|2021-12-29 02:20:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|50
1640744700000|2021-12-29 02:25:00|12101.8|12099.8|12101|12099|12102.2|12100.2|12101|12099|360
1640745000000|2021-12-29 02:30:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|1343
1640745300000|2021-12-29 02:35:00|12103.7|12101.7|12103|12101|12104.5|12102.5|12103|12101|1633
1640745600000|2021-12-29 02:40:00|||||||||19
1640745900000|2021-12-29 02:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|67
1640746200000|2021-12-29 02:50:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|69
1640746500000|2021-12-29 02:55:00|||||||||32
1640746800000|2021-12-29 03:00:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|348
1640747100000|2021-12-29 03:05:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|139
1640747400000|2021-12-29 03:10:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|348
1640747700000|2021-12-29 03:15:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|250
1640748000000|2021-12-29 03:20:00|12103|12101|12103|12101|12103|12101|12103|12101|58
1640748300000|2021-12-29 03:25:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|140
1640748600000|2021-12-29 03:30:00|||||||||53
1640748900000|2021-12-29 03:35:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|152
1640749200000|2021-12-29 03:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|149
1640749500000|2021-12-29 03:45:00|12103|12101|12103|12101|12103|12101|12103|12101|140
1640749800000|2021-12-29 03:50:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|110
1640750100000|2021-12-29 03:55:00|||||||||3
1640750400000|2021-12-29 04:00:00|||||||||33
1640750700000|2021-12-29 04:05:00|||||||||377
1640751000000|2021-12-29 04:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|534
1640751300000|2021-12-29 04:15:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|437
1640752200000|2021-12-29 04:30:00|||||||||27
1640752500000|2021-12-29 04:35:00|||||||||4
1640752800000|2021-12-29 04:40:00|||||||||135
1640753100000|2021-12-29 04:45:00|||||||||36
1640753400000|2021-12-29 04:50:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|34
1640753700000|2021-12-29 04:55:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|13
1640754000000|2021-12-29 05:00:00|||||||||93
1640754300000|2021-12-29 05:05:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|40
1640754600000|2021-12-29 05:10:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|79
1640754900000|2021-12-29 05:15:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|649
1640755200000|2021-12-29 05:20:00|||||||||67
1640755500000|2021-12-29 05:25:00|12101.8|12099.8|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|69
1640755800000|2021-12-29 05:30:00|12101.4|12099.4|12101.8|12099.8|12102.2|12100.2|12101.4|12099.4|107
1640756100000|2021-12-29 05:35:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|55
1640756400000|2021-12-29 05:40:00|||||||||50
1640756700000|2021-12-29 05:45:00|||||||||50
1640757000000|2021-12-29 05:50:00|||||||||114
1640757300000|2021-12-29 05:55:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|597
1640757600000|2021-12-29 06:00:00|12102.6|12100.6|12103|12101|12103|12101|12102.6|12100.6|138
1640757900000|2021-12-29 06:05:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|279
1640758200000|2021-12-29 06:10:00|||||||||67
1640758500000|2021-12-29 06:15:00|||||||||36
1640758800000|2021-12-29 06:20:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|311
1640759100000|2021-12-29 06:25:00|||||||||140
1640759400000|2021-12-29 06:30:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|294
1640759700000|2021-12-29 06:35:00|||||||||12
1640760000000|2021-12-29 06:40:00|12102.6|12100.6|12102.2|12100.2|12103|12101|12101.4|12099.4|1104
1640760300000|2021-12-29 06:45:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|70
1640760600000|2021-12-29 06:50:00|12101.8|12099.8|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|87
1640760900000|2021-12-29 06:55:00|12101.8|12099.8|12102.2|12100.2|12102.2|12100.2|12101.8|12099.8|61
1640761200000|2021-12-29 07:00:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|272
1640761500000|2021-12-29 07:05:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|379
1640761800000|2021-12-29 07:10:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|193
1640762100000|2021-12-29 07:15:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|127
1640762400000|2021-12-29 07:20:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|267
1640762700000|2021-12-29 07:25:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|302
1640763000000|2021-12-29 07:30:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|288
1640763300000|2021-12-29 07:35:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|1198
1640763600000|2021-12-29 07:40:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|887
1640763900000|2021-12-29 07:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|536
1640764200000|2021-12-29 07:50:00|12102.2|12100.2|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|121
1640764500000|2021-12-29 07:55:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|208
1640764800000|2021-12-29 08:00:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12099|12097|793
1640765100000|2021-12-29 08:05:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|384
1640765400000|2021-12-29 08:10:00|12100.2|12098.2|12099.8|12097.8|12100.6|12098.6|12099|12097|636
1640765700000|2021-12-29 08:15:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12099|12097|527
1640766000000|2021-12-29 08:20:00|12101.4|12099.4|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|307
1640766300000|2021-12-29 08:25:00|12101|12099|12099.8|12097.8|12101|12099|12099.8|12097.8|364
1640766600000|2021-12-29 08:30:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|466
1640766900000|2021-12-29 08:35:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|648
1640767200000|2021-12-29 08:40:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|94
1640767500000|2021-12-29 08:45:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|283
1640767800000|2021-12-29 08:50:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|678
1640768100000|2021-12-29 08:55:00|12099|12097|12099|12097|12099|12097|12099|12097|690
1640768400000|2021-12-29 09:00:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|273
1640768700000|2021-12-29 09:05:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|926
1640769000000|2021-12-29 09:10:00|12099|12097|12099|12097|12099|12097|12099|12097|236
1640769300000|2021-12-29 09:15:00|||||||||15
1640769600000|2021-12-29 09:20:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|502
1640769900000|2021-12-29 09:25:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|106
1640770200000|2021-12-29 09:30:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|423
1640770500000|2021-12-29 09:35:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|447
1640770800000|2021-12-29 09:40:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|83
1640771100000|2021-12-29 09:45:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1606
1640771400000|2021-12-29 09:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|960
1640771700000|2021-12-29 09:55:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|290
1640772000000|2021-12-29 10:00:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|612
1640772300000|2021-12-29 10:05:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|165
1640772600000|2021-12-29 10:10:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|795
1640772900000|2021-12-29 10:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|281
1640773200000|2021-12-29 10:20:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|378
1640773500000|2021-12-29 10:25:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|746
1640773800000|2021-12-29 10:30:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|93
1640774100000|2021-12-29 10:35:00|||||||||44
1640774400000|2021-12-29 10:40:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|315
1640774700000|2021-12-29 10:45:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|188
1640775000000|2021-12-29 10:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|117
1640775300000|2021-12-29 10:55:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|354
1640775600000|2021-12-29 11:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|347
1640775900000|2021-12-29 11:05:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|95
1640776200000|2021-12-29 11:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|51
1640776500000|2021-12-29 11:15:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|586
1640776800000|2021-12-29 11:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|270
1640777100000|2021-12-29 11:25:00|||||||||35
1640777400000|2021-12-29 11:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|548
1640777700000|2021-12-29 11:35:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|615
1640778000000|2021-12-29 11:40:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|343
1640778300000|2021-12-29 11:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|121
1640778600000|2021-12-29 11:50:00|||||||||158
1640778900000|2021-12-29 11:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|249
1640779200000|2021-12-29 12:00:00|||||||||92
1640779500000|2021-12-29 12:05:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|219
1640779800000|2021-12-29 12:10:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|423
1640780100000|2021-12-29 12:15:00|12095.9|12093.9|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|501
1640780400000|2021-12-29 12:20:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|208
1640780700000|2021-12-29 12:25:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|56
1640781000000|2021-12-29 12:30:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|365
1640781300000|2021-12-29 12:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|410
1640781600000|2021-12-29 12:40:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|101
1640781900000|2021-12-29 12:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|365
1640782200000|2021-12-29 12:50:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|1204
1640782500000|2021-12-29 12:55:00|12095.1|12093.1|12093.6|12091.6|12095.1|12093.1|12093.6|12091.6|632
1640782800000|2021-12-29 13:00:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1169
1640783100000|2021-12-29 13:05:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|580
1640783400000|2021-12-29 13:10:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|1083
1640783700000|2021-12-29 13:15:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|2543
1640784000000|2021-12-29 13:20:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092|12090|2491
1640784300000|2021-12-29 13:25:00|12092|12090|12091.2|12089.2|12092|12090|12090.5|12088.5|2372
1640784600000|2021-12-29 13:30:00|12090.5|12088.5|12090.5|12088.5|12092|12090|12090.5|12088.5|1394
1640784900000|2021-12-29 13:35:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|3812
1640785200000|2021-12-29 13:40:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1262
1640785500000|2021-12-29 13:45:00|12092|12090|12091.2|12089.2|12092|12090|12090.8|12088.8|949
1640785800000|2021-12-29 13:50:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|3905
1640786100000|2021-12-29 13:55:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1586
1640786400000|2021-12-29 14:00:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|858
1640786700000|2021-12-29 14:05:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|268
1640787000000|2021-12-29 14:10:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|3271
1640787300000|2021-12-29 14:15:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|1282
1640787600000|2021-12-29 14:20:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|1193
1640787900000|2021-12-29 14:25:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|1446
1640788200000|2021-12-29 14:30:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|3063
1640788500000|2021-12-29 14:35:00|12086.9|12084.9|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|2504
1640788800000|2021-12-29 14:40:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085|12083|3636
1640789100000|2021-12-29 14:45:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|2178
1640789400000|2021-12-29 14:50:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|2450
1640789700000|2021-12-29 14:55:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1340
1640790000000|2021-12-29 15:00:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1921
1640790300000|2021-12-29 15:05:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|2391
1640790600000|2021-12-29 15:10:00|12087.3|12085.3|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|2887
1640790900000|2021-12-29 15:15:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|1464
1640791200000|2021-12-29 15:20:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|1415
1640791500000|2021-12-29 15:25:00|12086.5|12084.5|12085.8|12083.8|12087.3|12085.3|12085.8|12083.8|2052
1640791800000|2021-12-29 15:30:00|12085.4|12083.4|12084.2|12082.2|12085.4|12083.4|12083.4|12081.4|2896
1640792100000|2021-12-29 15:35:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|1202
1640792400000|2021-12-29 15:40:00|12082.6|12080.6|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|1235
1640792700000|2021-12-29 15:45:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|1473
1640793000000|2021-12-29 15:50:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|1677
1640793300000|2021-12-29 15:55:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|2213
1640793600000|2021-12-29 16:00:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|2236
1640793900000|2021-12-29 16:05:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|2418
1640794200000|2021-12-29 16:10:00|12082.6|12080.6|12081.9|12079.9|12082.6|12080.6|12081.1|12079.1|995
1640794500000|2021-12-29 16:15:00|12081.1|12079.1|12079.5|12077.5|12081.9|12079.9|12079.5|12077.5|2426
1640794800000|2021-12-29 16:20:00|12078.7|12076.7|12078|12076|12079.5|12077.5|12078|12076|3599
1640795100000|2021-12-29 16:25:00|12078.7|12076.7|12078.7|12076.7|12079.5|12077.5|12078|12076|1862
1640795400000|2021-12-29 16:30:00|12079.5|12077.5|12078|12076|12079.5|12077.5|12078|12076|1286
1640795700000|2021-12-29 16:35:00|12078.7|12076.7|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|1650
1640796000000|2021-12-29 16:40:00|12078|12076|12079.5|12077.5|12079.5|12077.5|12077.2|12075.2|1345
1640796300000|2021-12-29 16:45:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|967
1640796600000|2021-12-29 16:50:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|570
1640796900000|2021-12-29 16:55:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.9|12077.9|524
1640797200000|2021-12-29 17:00:00|12081.1|12079.1|12082.6|12080.6|12082.6|12080.6|12081.1|12079.1|649
1640797500000|2021-12-29 17:05:00|12081.9|12079.9|12084.2|12082.2|12084.2|12082.2|12081.9|12079.9|2242
1640797800000|2021-12-29 17:10:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|1617
1640798100000|2021-12-29 17:15:00|12085.8|12083.8|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|1145
1640798400000|2021-12-29 17:20:00|12085.8|12083.8|12086.5|12084.5|12087.3|12085.3|12085.8|12083.8|1024
1640798700000|2021-12-29 17:25:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1524
1640799000000|2021-12-29 17:30:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|1261
1640799300000|2021-12-29 17:35:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|2120
1640799600000|2021-12-29 17:40:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|1292
1640799900000|2021-12-29 17:45:00|12084.2|12082.2|12081.9|12079.9|12085|12083|12081.9|12079.9|2534
1640800200000|2021-12-29 17:50:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|688
1640800500000|2021-12-29 17:55:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|985
1640800800000|2021-12-29 18:00:00|12080.3|12078.3|12077.2|12075.2|12082.6|12080.6|12075.6|12073.6|5719
1640801100000|2021-12-29 18:05:00|12078|12076|12074.8|12072.8|12079.5|12077.5|12074.8|12072.8|2932
1640801400000|2021-12-29 18:10:00|12075.6|12073.6|12073.3|12071.3|12075.6|12073.6|12073.3|12071.3|2743
1640801700000|2021-12-29 18:15:00|12074|12072|12076.4|12074.4|12077.2|12075.2|12074|12072|2268
1640802000000|2021-12-29 18:20:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|2659
1640802300000|2021-12-29 18:25:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074|12072|1056
1640802600000|2021-12-29 18:30:00|12076.4|12074.4|12077.2|12075.2|12077.2|12075.2|12076.4|12074.4|1719
1640802900000|2021-12-29 18:35:00|12078|12076|12078.7|12076.7|12078.7|12076.7|12077.2|12075.2|2272
1640803200000|2021-12-29 18:40:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12078.7|12076.7|1315
1640803500000|2021-12-29 18:45:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|2258
1640803800000|2021-12-29 18:50:00|12078.7|12076.7|12080.3|12078.3|12080.3|12078.3|12078.7|12076.7|867
1640804100000|2021-12-29 18:55:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1093
1640804400000|2021-12-29 19:00:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|944
1640804700000|2021-12-29 19:05:00|12079.9|12077.9|12078.7|12076.7|12080.3|12078.3|12078.7|12076.7|683
1640805000000|2021-12-29 19:10:00|12079.5|12077.5|12078.7|12076.7|12079.5|12077.5|12078.7|12076.7|227
1640805300000|2021-12-29 19:15:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|710
1640805600000|2021-12-29 19:20:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|669
1640805900000|2021-12-29 19:25:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|688
1640806200000|2021-12-29 19:30:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|1131
1640806500000|2021-12-29 19:35:00|12081.5|12079.5|12081.1|12079.1|12081.9|12079.9|12081.1|12079.1|800
1640806800000|2021-12-29 19:40:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|645
1640807100000|2021-12-29 19:45:00|||||||||342
1640807400000|2021-12-29 19:50:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|1375
1640807700000|2021-12-29 19:55:00|12082.6|12080.6|12081.1|12079.1|12082.6|12080.6|12081.1|12079.1|2828
1640808000000|2021-12-29 20:00:00|12081.9|12079.9|12080.3|12078.3|12081.9|12079.9|12080.3|12078.3|2349
1640808300000|2021-12-29 20:05:00|12080.7|12078.7|12078.7|12076.7|12081.1|12079.1|12078.7|12076.7|1040
1640808600000|2021-12-29 20:10:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|1186
1640808900000|2021-12-29 20:15:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|328
1640809200000|2021-12-29 20:20:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|580
1640809500000|2021-12-29 20:25:00|12079.5|12077.5|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|1085
1640809800000|2021-12-29 20:30:00|12080.3|12078.3|12079.5|12077.5|12081.1|12079.1|12079.5|12077.5|1372
1640810100000|2021-12-29 20:35:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|890
1640810400000|2021-12-29 20:40:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|1633
1640810700000|2021-12-29 20:45:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|1737
1640811000000|2021-12-29 20:50:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|959
1640811300000|2021-12-29 20:55:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|2210
1640811600000|2021-12-29 21:00:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|665
1640811900000|2021-12-29 21:05:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|367
1640812200000|2021-12-29 21:10:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|220
1640812500000|2021-12-29 21:15:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|124
1640812800000|2021-12-29 21:20:00|||||||||151
1640813100000|2021-12-29 21:25:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12078|12076|1520
1640813400000|2021-12-29 21:30:00|12077.2|12075.2|12078|12076|12078|12076|12077.2|12075.2|629
1640813700000|2021-12-29 21:35:00|||||||||63
1640814000000|2021-12-29 21:40:00|||||||||7
1640814300000|2021-12-29 21:45:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|160
1640814600000|2021-12-29 21:50:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|602
1640814900000|2021-12-29 21:55:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078|12076|3767
1640818800000|2021-12-29 23:00:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|284
1640819100000|2021-12-29 23:05:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|711
1640819400000|2021-12-29 23:10:00|||||||||20
1640819700000|2021-12-29 23:15:00|||||||||60
1640820000000|2021-12-29 23:20:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|91
1640820600000|2021-12-29 23:30:00|||||||||282
1640820900000|2021-12-29 23:35:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|254
1640821200000|2021-12-29 23:40:00|12080.3|12078.3|12080.7|12078.7|12081.1|12079.1|12080.3|12078.3|89
1640821500000|2021-12-29 23:45:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|88
1640821800000|2021-12-29 23:50:00|||||||||150
1640822100000|2021-12-29 23:55:00|||||||||3
1640822400000|2021-12-30 00:00:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|228
1640822700000|2021-12-30 00:05:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|155
1640823000000|2021-12-30 00:10:00|||||||||52
1640823300000|2021-12-30 00:15:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|519
1640823600000|2021-12-30 00:20:00|12079.9|12077.9|12079.5|12077.5|12079.9|12077.9|12078.7|12076.7|407
1640823900000|2021-12-30 00:25:00|12079.1|12077.1|12080.3|12078.3|12080.3|12078.3|12078.7|12076.7|102
1640824200000|2021-12-30 00:30:00|12079.9|12077.9|12080.3|12078.3|12080.3|12078.3|12079.5|12077.5|248
1640824500000|2021-12-30 00:35:00|||||||||88
1640824800000|2021-12-30 00:40:00|||||||||10
1640825100000|2021-12-30 00:45:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|310
1640825400000|2021-12-30 00:50:00|||||||||68
1640825700000|2021-12-30 00:55:00|||||||||120
1640826000000|2021-12-30 01:00:00|||||||||548
1640826300000|2021-12-30 01:05:00|||||||||135
1640826600000|2021-12-30 01:10:00|||||||||308
1640826900000|2021-12-30 01:15:00|||||||||302
1640827200000|2021-12-30 01:20:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12081.1|12079.1|495
1640827500000|2021-12-30 01:25:00|12080.3|12078.3|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|247
1640827800000|2021-12-30 01:30:00|||||||||163
1640828100000|2021-12-30 01:35:00|||||||||236
1640828400000|2021-12-30 01:40:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|111
1640828700000|2021-12-30 01:45:00|||||||||58
1640829000000|2021-12-30 01:50:00|||||||||157
1640829300000|2021-12-30 01:55:00|||||||||51
1640829600000|2021-12-30 02:00:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|209
1640829900000|2021-12-30 02:05:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|353
1640830200000|2021-12-30 02:10:00|12083|12081|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|780
1640830500000|2021-12-30 02:15:00|12083.4|12081.4|12082.6|12080.6|12083.8|12081.8|12082.6|12080.6|410
1640830800000|2021-12-30 02:20:00|12081.9|12079.9|12081.9|12079.9|12081.9|12079.9|12081.1|12079.1|1184
1640831100000|2021-12-30 02:25:00|||||||||214
1640831400000|2021-12-30 02:30:00|12082.6|12080.6|12083.4|12081.4|12084.2|12082.2|12082.6|12080.6|286
1640831700000|2021-12-30 02:35:00|12084.2|12082.2|12083.8|12081.8|12084.2|12082.2|12083.4|12081.4|195
1640832000000|2021-12-30 02:40:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|475
1640832300000|2021-12-30 02:45:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|129
1640832600000|2021-12-30 02:50:00|||||||||33
1640832900000|2021-12-30 02:55:00|||||||||91
1640833200000|2021-12-30 03:00:00|||||||||5
1640833500000|2021-12-30 03:05:00|12085|12083|12085|12083|12085|12083|12085|12083|426
1640833800000|2021-12-30 03:10:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|302
1640834100000|2021-12-30 03:15:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|473
1640834400000|2021-12-30 03:20:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|140
1640834700000|2021-12-30 03:25:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|30
1640835000000|2021-12-30 03:30:00|12085|12083|12085|12083|12085|12083|12085|12083|44
1640835300000|2021-12-30 03:35:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|75
1640835600000|2021-12-30 03:40:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|200
1640835900000|2021-12-30 03:45:00|||||||||24
1640836200000|2021-12-30 03:50:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|112
1640836500000|2021-12-30 03:55:00|12082.6|12080.6|12083.4|12081.4|12083.4|12081.4|12082.6|12080.6|241
1640836800000|2021-12-30 04:00:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12083.8|12081.8|143
1640837100000|2021-12-30 04:05:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|85
1640837400000|2021-12-30 04:10:00|||||||||1
1640837700000|2021-12-30 04:15:00|||||||||1
1640838000000|2021-12-30 04:20:00|||||||||4
1640838300000|2021-12-30 04:25:00|12082.6|12080.6|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|161
1640838600000|2021-12-30 04:30:00|12083.8|12081.8|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|77
1640838900000|2021-12-30 04:35:00|||||||||29
1640839200000|2021-12-30 04:40:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|23
1640839500000|2021-12-30 04:45:00|||||||||5
1640839800000|2021-12-30 04:50:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|100
1640840100000|2021-12-30 04:55:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12083.4|12081.4|172
1640840400000|2021-12-30 05:00:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|193
1640840700000|2021-12-30 05:05:00|||||||||26
1640841000000|2021-12-30 05:10:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12084.2|12082.2|97
1640841300000|2021-12-30 05:15:00|||||||||2
1640841600000|2021-12-30 05:20:00|12085|12083|12085|12083|12085|12083|12085|12083|78
1640841900000|2021-12-30 05:25:00|12084.2|12082.2|12085|12083|12085|12083|12084.2|12082.2|120
1640842200000|2021-12-30 05:30:00|||||||||42
1640842500000|2021-12-30 05:35:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|160
1640842800000|2021-12-30 05:40:00|12084.6|12082.6|12085|12083|12085|12083|12084.6|12082.6|143
1640843100000|2021-12-30 05:45:00|12084.6|12082.6|12084.6|12082.6|12085|12083|12084.6|12082.6|18
1640843400000|2021-12-30 05:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|54
1640843700000|2021-12-30 05:55:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|52
1640844000000|2021-12-30 06:00:00|||||||||36
1640844300000|2021-12-30 06:05:00|12083.4|12081.4|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|152
1640844600000|2021-12-30 06:10:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|246
1640844900000|2021-12-30 06:15:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|75
1640845200000|2021-12-30 06:20:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|175
1640845500000|2021-12-30 06:25:00|12083|12081|12084.2|12082.2|12084.2|12082.2|12083|12081|71
1640845800000|2021-12-30 06:30:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|436
1640846100000|2021-12-30 06:35:00|||||||||333
1640846400000|2021-12-30 06:40:00|12085|12083|12085|12083|12085|12083|12085|12083|87
1640846700000|2021-12-30 06:45:00|12085.4|12083.4|12085.8|12083.8|12085.8|12083.8|12085.4|12083.4|228
1640847000000|2021-12-30 06:50:00|12085|12083|12085|12083|12085|12083|12084.2|12082.2|128
1640847300000|2021-12-30 06:55:00|12084.6|12082.6|12085|12083|12085|12083|12084.2|12082.2|272
1640847600000|2021-12-30 07:00:00|12085.4|12083.4|12085.8|12083.8|12085.8|12083.8|12085.4|12083.4|88
1640847900000|2021-12-30 07:05:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|434
1640848200000|2021-12-30 07:10:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|213
1640848500000|2021-12-30 07:15:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12086.5|12084.5|578
1640848800000|2021-12-30 07:20:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|319
1640849100000|2021-12-30 07:25:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|33
1640849400000|2021-12-30 07:30:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12085|12083|564
1640849700000|2021-12-30 07:35:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|459
1640850000000|2021-12-30 07:40:00|||||||||121
1640850300000|2021-12-30 07:45:00|||||||||175
1640850600000|2021-12-30 07:50:00|12086.9|12084.9|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|563
1640850900000|2021-12-30 07:55:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|294
1640851200000|2021-12-30 08:00:00|12088.9|12086.9|12087.3|12085.3|12088.9|12086.9|12086.5|12084.5|691
1640851500000|2021-12-30 08:05:00|12086.5|12084.5|12085|12083|12087.3|12085.3|12085|12083|248
1640851800000|2021-12-30 08:10:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085|12083|760
1640852100000|2021-12-30 08:15:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|342
1640852400000|2021-12-30 08:20:00|12087.3|12085.3|12088.1|12086.1|12088.9|12086.9|12087.3|12085.3|1054
1640852700000|2021-12-30 08:25:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|270
1640853000000|2021-12-30 08:30:00|12087.7|12085.7|12086.5|12084.5|12088.1|12086.1|12086.5|12084.5|365
1640853300000|2021-12-30 08:35:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|191
1640853600000|2021-12-30 08:40:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|364
1640853900000|2021-12-30 08:45:00|12087.3|12085.3|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|278
1640854200000|2021-12-30 08:50:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.1|12086.1|1030
1640854500000|2021-12-30 08:55:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|1217
1640854800000|2021-12-30 09:00:00|12092.4|12090.4|12092|12090|12092.4|12090.4|12091.2|12089.2|260
1640855100000|2021-12-30 09:05:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|222
1640855400000|2021-12-30 09:10:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|746
1640855700000|2021-12-30 09:15:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|276
1640856000000|2021-12-30 09:20:00|12092|12090|12092|12090|12092|12090|12092|12090|176
1640856300000|2021-12-30 09:25:00|12091.2|12089.2|12091.2|12089.2|12092|12090|12090.5|12088.5|460
1640856600000|2021-12-30 09:30:00|12090.5|12088.5|12092|12090|12092|12090|12090.5|12088.5|297
1640856900000|2021-12-30 09:35:00|12092.4|12090.4|12092|12090|12092.8|12090.8|12092|12090|739
1640857200000|2021-12-30 09:40:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|96
1640857500000|2021-12-30 09:45:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|145
1640857800000|2021-12-30 09:50:00|||||||||69
1640858100000|2021-12-30 09:55:00|12092|12090|12092.8|12090.8|12093.6|12091.6|12092|12090|160
1640858400000|2021-12-30 10:00:00|||||||||168
1640858700000|2021-12-30 10:05:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092|12090|396
1640859000000|2021-12-30 10:10:00|12092|12090|12091.2|12089.2|12092|12090|12091.2|12089.2|640
1640859300000|2021-12-30 10:15:00|||||||||81
1640859600000|2021-12-30 10:20:00|||||||||31
1640859900000|2021-12-30 10:25:00|||||||||41
1640860200000|2021-12-30 10:30:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|23
1640860500000|2021-12-30 10:35:00|12091.2|12089.2|12092.8|12090.8|12092.8|12090.8|12091.2|12089.2|269
1640860800000|2021-12-30 10:40:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|399
1640861100000|2021-12-30 10:45:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|304
1640861400000|2021-12-30 10:50:00|12092.4|12090.4|12092|12090|12092.8|12090.8|12092|12090|308
1640861700000|2021-12-30 10:55:00|12091.6|12089.6|12091.2|12089.2|12092|12090|12091.2|12089.2|458
1640862000000|2021-12-30 11:00:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.8|12088.8|257
1640862300000|2021-12-30 11:05:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|246
1640862600000|2021-12-30 11:10:00|12090.8|12088.8|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|358
1640862900000|2021-12-30 11:15:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|980
1640863200000|2021-12-30 11:20:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|634
1640863500000|2021-12-30 11:25:00|||||||||129
1640863800000|2021-12-30 11:30:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|233
1640864100000|2021-12-30 11:35:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|88
1640864400000|2021-12-30 11:40:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|188
1640864700000|2021-12-30 11:45:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|269
1640865000000|2021-12-30 11:50:00|||||||||19
1640865300000|2021-12-30 11:55:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|422
1640865600000|2021-12-30 12:00:00|12088.9|12086.9|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|256
1640865900000|2021-12-30 12:05:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|564
1640866200000|2021-12-30 12:10:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|556
1640866500000|2021-12-30 12:15:00|12089.3|12087.3|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|316
1640866800000|2021-12-30 12:20:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|623
1640867100000|2021-12-30 12:25:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|756
1640867400000|2021-12-30 12:30:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1758
1640867700000|2021-12-30 12:35:00|12089.3|12087.3|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|539
1640868000000|2021-12-30 12:40:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12088.1|12086.1|871
1640868300000|2021-12-30 12:45:00|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|12087.3|12085.3|279
1640868600000|2021-12-30 12:50:00|12086.5|12084.5|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|235
1640868900000|2021-12-30 12:55:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|168
1640869200000|2021-12-30 13:00:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1425
1640869500000|2021-12-30 13:05:00|12088.9|12086.9|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1362
1640869800000|2021-12-30 13:10:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|544
1640870100000|2021-12-30 13:15:00|12089.7|12087.7|12087.3|12085.3|12089.7|12087.7|12087.3|12085.3|625
1640870400000|2021-12-30 13:20:00|12086.5|12084.5|12083.4|12081.4|12087.3|12085.3|12083.4|12081.4|1442
1640870700000|2021-12-30 13:25:00|12084.2|12082.2|12081.9|12079.9|12085|12083|12081.9|12079.9|2278
1640871000000|2021-12-30 13:30:00|12082.6|12080.6|12082.6|12080.6|12084.2|12082.2|12081.9|12079.9|1577
1640871300000|2021-12-30 13:35:00|12081.9|12079.9|12085.8|12083.8|12087.3|12085.3|12081.9|12079.9|3419
1640871600000|2021-12-30 13:40:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12084.2|12082.2|2042
1640871900000|2021-12-30 13:45:00|12085.8|12083.8|12085|12083|12086.5|12084.5|12084.2|12082.2|1160
1640872200000|2021-12-30 13:50:00|12084.2|12082.2|12088.1|12086.1|12088.1|12086.1|12084.2|12082.2|1575
1640872500000|2021-12-30 13:55:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12087.3|12085.3|2480
1640872800000|2021-12-30 14:00:00|12088.1|12086.1|12085.8|12083.8|12088.9|12086.9|12085|12083|2019
1640873100000|2021-12-30 14:05:00|12086.5|12084.5|12085|12083|12086.5|12084.5|12085|12083|1644
1640873400000|2021-12-30 14:10:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085|12083|919
1640873700000|2021-12-30 14:15:00|12085|12083|12086.5|12084.5|12087.3|12085.3|12085|12083|1413
1640874000000|2021-12-30 14:20:00|12085.8|12083.8|12088.9|12086.9|12088.9|12086.9|12085.8|12083.8|2065
1640874300000|2021-12-30 14:25:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|954
1640874600000|2021-12-30 14:30:00|12086.5|12084.5|12084.2|12082.2|12087.3|12085.3|12084.2|12082.2|2629
1640874900000|2021-12-30 14:35:00|12085|12083|12083.4|12081.4|12085|12083|12082.6|12080.6|2520
1640875200000|2021-12-30 14:40:00|12082.6|12080.6|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|1083
1640875500000|2021-12-30 14:45:00|12081.9|12079.9|12081.9|12079.9|12082.6|12080.6|12081.9|12079.9|898
1640875800000|2021-12-30 14:50:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|2617
1640876100000|2021-12-30 14:55:00|12083.4|12081.4|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|1698
1640876400000|2021-12-30 15:00:00|12081.9|12079.9|12084.2|12082.2|12085|12083|12081.9|12079.9|1660
1640876700000|2021-12-30 15:05:00|12083.4|12081.4|12084.2|12082.2|12085|12083|12082.6|12080.6|1538
1640877000000|2021-12-30 15:10:00|12085|12083|12083.4|12081.4|12085|12083|12082.6|12080.6|2015
1640877300000|2021-12-30 15:15:00|12084.2|12082.2|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|2828
1640877600000|2021-12-30 15:20:00|12081.9|12079.9|12081.1|12079.1|12082.6|12080.6|12079.5|12077.5|3127
1640877900000|2021-12-30 15:25:00|12081.9|12079.9|12083.4|12081.4|12083.4|12081.4|12081.9|12079.9|2454
1640878200000|2021-12-30 15:30:00|12084.2|12082.2|12085|12083|12085|12083|12083.4|12081.4|2163
1640878500000|2021-12-30 15:35:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12083.4|12081.4|1380
1640878800000|2021-12-30 15:40:00|12083.4|12081.4|12082.6|12080.6|12084.2|12082.2|12082.6|12080.6|2325
1640879100000|2021-12-30 15:45:00|12083.4|12081.4|12084.2|12082.2|12084.2|12082.2|12082.6|12080.6|419
1640879400000|2021-12-30 15:50:00|12085|12083|12086.5|12084.5|12086.5|12084.5|12084.2|12082.2|2317
1640879700000|2021-12-30 15:55:00|12087.3|12085.3|12085|12083|12087.3|12085.3|12085|12083|3643
1640880000000|2021-12-30 16:00:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|1401
1640880300000|2021-12-30 16:05:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12084.2|12082.2|423
1640880600000|2021-12-30 16:10:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12085.8|12083.8|1187
1640880900000|2021-12-30 16:15:00|12088.1|12086.1|12089.7|12087.7|12089.7|12087.7|12088.1|12086.1|1764
1640881200000|2021-12-30 16:20:00|12088.9|12086.9|12088.1|12086.1|12089.7|12087.7|12087.3|12085.3|1572
1640881500000|2021-12-30 16:25:00|12088.5|12086.5|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|306
1640881800000|2021-12-30 16:30:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|397
1640882100000|2021-12-30 16:35:00|12090.5|12088.5|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|1039
1640882400000|2021-12-30 16:40:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|1229
1640882700000|2021-12-30 16:45:00|12088.9|12086.9|12088.9|12086.9|12089.7|12087.7|12088.9|12086.9|380
1640883000000|2021-12-30 16:50:00|12089.7|12087.7|12088.9|12086.9|12089.7|12087.7|12088.1|12086.1|1195
1640883300000|2021-12-30 16:55:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|1077
1640883600000|2021-12-30 17:00:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1502
1640883900000|2021-12-30 17:05:00|12090.1|12088.1|12090.5|12088.5|12091.2|12089.2|12090.1|12088.1|544
1640884200000|2021-12-30 17:10:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|975
1640884500000|2021-12-30 17:15:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|343
1640884800000|2021-12-30 17:20:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|969
1640885100000|2021-12-30 17:25:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|610
1640885400000|2021-12-30 17:30:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|703
1640885700000|2021-12-30 17:35:00|12090.1|12088.1|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|201
1640886000000|2021-12-30 17:40:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|623
1640886300000|2021-12-30 17:45:00|12088.9|12086.9|12088.9|12086.9|12090.5|12088.5|12088.9|12086.9|2727
1640886600000|2021-12-30 17:50:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|552
1640886900000|2021-12-30 17:55:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|545
1640887200000|2021-12-30 18:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|771
1640887500000|2021-12-30 18:05:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|1505
1640887800000|2021-12-30 18:10:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1124
1640888100000|2021-12-30 18:15:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|457
1640888400000|2021-12-30 18:20:00|12090.5|12088.5|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|565
1640888700000|2021-12-30 18:25:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|343
1640889000000|2021-12-30 18:30:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|1355
1640889300000|2021-12-30 18:35:00|||||||||116
1640889600000|2021-12-30 18:40:00|||||||||617
1640889900000|2021-12-30 18:45:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|864
1640890200000|2021-12-30 18:50:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1184
1640890500000|2021-12-30 18:55:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|900
1640890800000|2021-12-30 19:00:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|127
1640891100000|2021-12-30 19:05:00|12089.7|12087.7|12089.7|12087.7|12089.7|12087.7|12088.9|12086.9|1736
1640891400000|2021-12-30 19:10:00|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|12090.5|12088.5|320
1640891700000|2021-12-30 19:15:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|478
1640892000000|2021-12-30 19:20:00|12090.1|12088.1|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|1693
1640892300000|2021-12-30 19:25:00|||||||||650
1640892600000|2021-12-30 19:30:00|||||||||195
1640892900000|2021-12-30 19:35:00|12089.7|12087.7|12090.5|12088.5|12090.5|12088.5|12089.7|12087.7|945
1640893200000|2021-12-30 19:40:00|||||||||352
1640893500000|2021-12-30 19:45:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|1179
1640893800000|2021-12-30 19:50:00|12090.5|12088.5|12091.2|12089.2|12091.2|12089.2|12090.5|12088.5|962
1640894100000|2021-12-30 19:55:00|12092|12090|12092|12090|12092|12090|12092|12090|1805
1640894400000|2021-12-30 20:00:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|1606
1640894700000|2021-12-30 20:05:00|||||||||1134
1640895000000|2021-12-30 20:10:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|831
1640895300000|2021-12-30 20:15:00|||||||||1098
1640895600000|2021-12-30 20:20:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|1541
1640895900000|2021-12-30 20:25:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|2359
1640896200000|2021-12-30 20:30:00|||||||||1825
1640896500000|2021-12-30 20:35:00|||||||||894
1640896800000|2021-12-30 20:40:00|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|12091.2|12089.2|1091
1640897100000|2021-12-30 20:45:00|12092|12090|12092|12090|12092|12090|12092|12090|770
1640897400000|2021-12-30 20:50:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|1010
1640897700000|2021-12-30 20:55:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12092.8|12090.8|3775
1640898000000|2021-12-30 21:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|3020
1640898300000|2021-12-30 21:05:00|12096.7|12094.7|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|2358
1640898600000|2021-12-30 21:10:00|||||||||247
1640898900000|2021-12-30 21:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|917
1640899200000|2021-12-30 21:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|265
1640899500000|2021-12-30 21:25:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|1669
1640899800000|2021-12-30 21:30:00|||||||||473
1640900100000|2021-12-30 21:35:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1850
1640900400000|2021-12-30 21:40:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|388
1640900700000|2021-12-30 21:45:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|600
1640901000000|2021-12-30 21:50:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|711
1640901300000|2021-12-30 21:55:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|1090
1640905200000|2021-12-30 23:00:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|185
1640905500000|2021-12-30 23:05:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|325
1640905800000|2021-12-30 23:10:00|||||||||29
1640906100000|2021-12-30 23:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|93
1640906700000|2021-12-30 23:25:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|256
1640907000000|2021-12-30 23:30:00|||||||||95
1640907300000|2021-12-30 23:35:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|167
1640907600000|2021-12-30 23:40:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|95
1640907900000|2021-12-30 23:45:00|12095.9|12093.9|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|270
1640908200000|2021-12-30 23:50:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|93
1640908500000|2021-12-30 23:55:00|||||||||92
1640908800000|2021-12-31 00:00:00|||||||||31
1640909100000|2021-12-31 00:05:00|||||||||17
1640909400000|2021-12-31 00:10:00|||||||||24
1640909700000|2021-12-31 00:15:00|||||||||49
1640910000000|2021-12-31 00:20:00|||||||||43
1640910300000|2021-12-31 00:25:00|||||||||19
1640910600000|2021-12-31 00:30:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|130
1640910900000|2021-12-31 00:35:00|||||||||12
1640911200000|2021-12-31 00:40:00|||||||||8
1640911500000|2021-12-31 00:45:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|198
1640911800000|2021-12-31 00:50:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|63
1640912100000|2021-12-31 00:55:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|138
1640912400000|2021-12-31 01:00:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|162
1640912700000|2021-12-31 01:05:00|||||||||18
1640913000000|2021-12-31 01:10:00|12096.7|12094.7|12096.3|12094.3|12096.7|12094.7|12095.9|12093.9|472
1640913300000|2021-12-31 01:15:00|12095.9|12093.9|12095.1|12093.1|12096.3|12094.3|12095.1|12093.1|302
1640913600000|2021-12-31 01:20:00|12094.8|12092.8|12094.4|12092.4|12094.8|12092.8|12094.4|12092.4|347
1640913900000|2021-12-31 01:25:00|12094|12092|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|428
1640914200000|2021-12-31 01:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|281
1640914500000|2021-12-31 01:35:00|12093.2|12091.2|12092.8|12090.8|12093.2|12091.2|12092.8|12090.8|71
1640914800000|2021-12-31 01:40:00|12093.6|12091.6|12093.2|12091.2|12093.6|12091.6|12092.8|12090.8|184
1640915100000|2021-12-31 01:45:00|12093.6|12091.6|12094|12092|12094|12092|12093.6|12091.6|168
1640915400000|2021-12-31 01:50:00|12093.6|12091.6|12093.6|12091.6|12094|12092|12093.6|12091.6|6
1640915700000|2021-12-31 01:55:00|||||||||234
1640916000000|2021-12-31 02:00:00|||||||||6
1640916300000|2021-12-31 02:05:00|||||||||23
1640916600000|2021-12-31 02:10:00|||||||||115
1640916900000|2021-12-31 02:15:00|||||||||2
1640917200000|2021-12-31 02:20:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|278
1640917500000|2021-12-31 02:25:00|||||||||4
1640917800000|2021-12-31 02:30:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|126
1640918100000|2021-12-31 02:35:00|||||||||20
1640918400000|2021-12-31 02:40:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|223
1640918700000|2021-12-31 02:45:00|12094|12092|12093.6|12091.6|12094|12092|12093.6|12091.6|32
1640919000000|2021-12-31 02:50:00|||||||||1
1640919300000|2021-12-31 02:55:00|||||||||8
1640919600000|2021-12-31 03:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|78
1640919900000|2021-12-31 03:05:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|67
1640920200000|2021-12-31 03:10:00|12093.2|12091.2|12092.8|12090.8|12093.2|12091.2|12092.8|12090.8|14
1640920500000|2021-12-31 03:15:00|12092.4|12090.4|12092.8|12090.8|12093.2|12091.2|12092.4|12090.4|379
1640920800000|2021-12-31 03:20:00|12093.2|12091.2|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|37
1640921100000|2021-12-31 03:25:00|||||||||8
1640921400000|2021-12-31 03:30:00|||||||||5
1640921700000|2021-12-31 03:35:00|12092|12090|12092.8|12090.8|12092.8|12090.8|12092|12090|61
1640922000000|2021-12-31 03:40:00|||||||||14
1640922300000|2021-12-31 03:45:00|||||||||3
1640922600000|2021-12-31 03:50:00|12092|12090|12092|12090|12092|12090|12092|12090|18
1640922900000|2021-12-31 03:55:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|240
1640923200000|2021-12-31 04:00:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|33
1640923500000|2021-12-31 04:05:00|||||||||4
1640923800000|2021-12-31 04:10:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092|12090|57
1640924100000|2021-12-31 04:15:00|||||||||2
1640924400000|2021-12-31 04:20:00|||||||||9
1640924700000|2021-12-31 04:25:00|||||||||16
1640925000000|2021-12-31 04:30:00|12092|12090|12092|12090|12092|12090|12092|12090|15
1640925300000|2021-12-31 04:35:00|||||||||13
1640925600000|2021-12-31 04:40:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|63
1640925900000|2021-12-31 04:45:00|||||||||19
1640926200000|2021-12-31 04:50:00|||||||||19
1640926500000|2021-12-31 04:55:00|||||||||1
1640926800000|2021-12-31 05:00:00|||||||||35
1640927100000|2021-12-31 05:05:00|12091.6|12089.6|12092|12090|12092|12090|12091.6|12089.6|194
1640927700000|2021-12-31 05:15:00|||||||||3
1640928000000|2021-12-31 05:20:00|||||||||1
1640928300000|2021-12-31 05:25:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|116
1640928600000|2021-12-31 05:30:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|126
1640928900000|2021-12-31 05:35:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|23
1640929200000|2021-12-31 05:40:00|||||||||2
1640929500000|2021-12-31 05:45:00|||||||||5
1640929800000|2021-12-31 05:50:00|||||||||43
1640930100000|2021-12-31 05:55:00|12092.4|12090.4|12092.8|12090.8|12092.8|12090.8|12092|12090|118
1640930400000|2021-12-31 06:00:00|12092|12090|12092|12090|12092.8|12090.8|12092|12090|81
1640930700000|2021-12-31 06:05:00|||||||||27
1640931000000|2021-12-31 06:10:00|||||||||65
1640931300000|2021-12-31 06:15:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12092|12090|125
1640931600000|2021-12-31 06:20:00|||||||||4
1640931900000|2021-12-31 06:25:00|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|12092.8|12090.8|38
1640932200000|2021-12-31 06:30:00|||||||||21
1640932500000|2021-12-31 06:35:00|||||||||93
1640932800000|2021-12-31 06:40:00|||||||||11
1640933100000|2021-12-31 06:45:00|||||||||13
1640933400000|2021-12-31 06:50:00|||||||||50
1640933700000|2021-12-31 06:55:00|||||||||3
1640934000000|2021-12-31 07:00:00|||||||||151
1640934300000|2021-12-31 07:05:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|266
1640934600000|2021-12-31 07:10:00|||||||||138
1640934900000|2021-12-31 07:15:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|63
1640935200000|2021-12-31 07:20:00|||||||||253
1640935500000|2021-12-31 07:25:00|||||||||17
1640935800000|2021-12-31 07:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|1065
1640936100000|2021-12-31 07:35:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|225
1640936400000|2021-12-31 07:40:00|12094|12092|12093.6|12091.6|12094|12092|12093.6|12091.6|25
1640936700000|2021-12-31 07:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|275
1640937000000|2021-12-31 07:50:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|325
1640937300000|2021-12-31 07:55:00|12094.4|12092.4|12094|12092|12094.4|12092.4|12093.6|12091.6|286
1640937600000|2021-12-31 08:00:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|72
1640937900000|2021-12-31 08:05:00|||||||||33
1640938200000|2021-12-31 08:10:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|117
1640938500000|2021-12-31 08:15:00|||||||||11
1640938800000|2021-12-31 08:20:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|184
1640939100000|2021-12-31 08:25:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|196
1640939400000|2021-12-31 08:30:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|181
1640939700000|2021-12-31 08:35:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|120
1640940000000|2021-12-31 08:40:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|134
1640940300000|2021-12-31 08:45:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|282
1640940600000|2021-12-31 08:50:00|||||||||20
1640940900000|2021-12-31 08:55:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|74
1640941200000|2021-12-31 09:00:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|208
1640941500000|2021-12-31 09:05:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|754
1640941800000|2021-12-31 09:10:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|92
1640942100000|2021-12-31 09:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|90
1640942400000|2021-12-31 09:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|25
1640942700000|2021-12-31 09:25:00|||||||||20
1640943000000|2021-12-31 09:30:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|338
1640943300000|2021-12-31 09:35:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|84
1640943600000|2021-12-31 09:40:00|12097.9|12095.9|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|97
1640943900000|2021-12-31 09:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|227
1640944200000|2021-12-31 09:50:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|234
1640944500000|2021-12-31 09:55:00|||||||||5
1640944800000|2021-12-31 10:00:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|42
1640945100000|2021-12-31 10:05:00|||||||||119
1640945400000|2021-12-31 10:10:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|442
1640945700000|2021-12-31 10:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|210
1640946000000|2021-12-31 10:20:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|57
1640946300000|2021-12-31 10:25:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|99
1640946600000|2021-12-31 10:30:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|279
1640946900000|2021-12-31 10:35:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|218
1640947200000|2021-12-31 10:40:00|||||||||17
1640947500000|2021-12-31 10:45:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|152
1640947800000|2021-12-31 10:50:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|94
1640948100000|2021-12-31 10:55:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|189
1640948400000|2021-12-31 11:00:00|||||||||59
1640948700000|2021-12-31 11:05:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|275
1640949000000|2021-12-31 11:10:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|312
1640949300000|2021-12-31 11:15:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|212
1640949600000|2021-12-31 11:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|365
1640949900000|2021-12-31 11:25:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|67
1640950200000|2021-12-31 11:30:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|174
1640950500000|2021-12-31 11:35:00|12097.1|12095.1|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|106
1640950800000|2021-12-31 11:40:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|129
1640951100000|2021-12-31 11:45:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|210
1640951400000|2021-12-31 11:50:00|||||||||10
1640951700000|2021-12-31 11:55:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|575
1640952000000|2021-12-31 12:00:00|12099|12097|12097.5|12095.5|12099|12097|12097.5|12095.5|970
1640952300000|2021-12-31 12:05:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|459
1640952600000|2021-12-31 12:10:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|448
1640952900000|2021-12-31 12:15:00|12097.1|12095.1|12096.7|12094.7|12097.1|12095.1|12095.9|12093.9|883
1640953200000|2021-12-31 12:20:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|273
1640953500000|2021-12-31 12:25:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|654
1640953800000|2021-12-31 12:30:00|12099|12097|12097.5|12095.5|12099|12097|12096.7|12094.7|577
1640954100000|2021-12-31 12:35:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|137
1640954400000|2021-12-31 12:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|673
1640954700000|2021-12-31 12:45:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|988
1640955000000|2021-12-31 12:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|609
1640955300000|2021-12-31 12:55:00|||||||||548
1640955600000|2021-12-31 13:00:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|207
1640955900000|2021-12-31 13:05:00|||||||||633
1640956200000|2021-12-31 13:10:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|1245
1640956500000|2021-12-31 13:15:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|762
1640956800000|2021-12-31 13:20:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12098.3|12096.3|1265
1640957100000|2021-12-31 13:25:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|1122
1640957400000|2021-12-31 13:30:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|1068
1640957700000|2021-12-31 13:35:00|12099|12097|12097.5|12095.5|12099|12097|12096.7|12094.7|1265
1640958000000|2021-12-31 13:40:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|951
1640958300000|2021-12-31 13:45:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|1163
1640958600000|2021-12-31 13:50:00|12095.9|12093.9|12097.5|12095.5|12097.5|12095.5|12095.9|12093.9|2811
1640958900000|2021-12-31 13:55:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|751
1640959200000|2021-12-31 14:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|1648
1640959500000|2021-12-31 14:05:00|12097.5|12095.5|12099|12097|12099|12097|12096.7|12094.7|827
1640959800000|2021-12-31 14:10:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|893
1640960100000|2021-12-31 14:15:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|884
1640960400000|2021-12-31 14:20:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12099|12097|1596
1640960700000|2021-12-31 14:25:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099|12097|1696
1640961000000|2021-12-31 14:30:00|12100.6|12098.6|12097.5|12095.5|12100.6|12098.6|12097.5|12095.5|4593
1640961300000|2021-12-31 14:35:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12095.1|12093.1|1921
1640961600000|2021-12-31 14:40:00|12096.7|12094.7|12103|12101|12103|12101|12096.7|12094.7|4431
1640961900000|2021-12-31 14:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|3133
1640962200000|2021-12-31 14:50:00|12102.2|12100.2|12097.5|12095.5|12102.2|12100.2|12097.5|12095.5|3487
1640962500000|2021-12-31 14:55:00|12096.7|12094.7|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|1414
1640962800000|2021-12-31 15:00:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|4262
1640963100000|2021-12-31 15:05:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|1069
1640963400000|2021-12-31 15:10:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|430
1640963700000|2021-12-31 15:15:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12098.3|12096.3|1019
1640964000000|2021-12-31 15:20:00|12099.4|12097.4|12099.8|12097.8|12099.8|12097.8|12099|12097|1740
1640964300000|2021-12-31 15:25:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|3140
1640964600000|2021-12-31 15:30:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|1146
1640964900000|2021-12-31 15:35:00|12100.6|12098.6|12102.2|12100.2|12103|12101|12100.6|12098.6|1099
1640965200000|2021-12-31 15:40:00|12101.4|12099.4|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|3039
1640965500000|2021-12-31 15:45:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|760
1640965800000|2021-12-31 15:50:00|||||||||702
1640966100000|2021-12-31 15:55:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|2198
1640966400000|2021-12-31 16:00:00|12101.4|12099.4|12099|12097|12101.4|12099.4|12099|12097|2260
1640966700000|2021-12-31 16:05:00|12099.8|12097.8|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|2375
1640967000000|2021-12-31 16:10:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|889
1640967300000|2021-12-31 16:15:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12097.5|12095.5|2421
1640967600000|2021-12-31 16:20:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|799
1640967900000|2021-12-31 16:25:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1469
1640968200000|2021-12-31 16:30:00|12095.9|12093.9|12097.5|12095.5|12098.3|12096.3|12095.9|12093.9|2646
1640968500000|2021-12-31 16:35:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|2959
1640968800000|2021-12-31 16:40:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1432
1640969100000|2021-12-31 16:45:00|||||||||288
1640969400000|2021-12-31 16:50:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1319
1640969700000|2021-12-31 16:55:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|1653
1640970000000|2021-12-31 17:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12099|12097|1493
1640970300000|2021-12-31 17:05:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|1530
1640970600000|2021-12-31 17:10:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|2105
1640970900000|2021-12-31 17:15:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|2717
1640971200000|2021-12-31 17:20:00|12100.6|12098.6|12103|12101|12103|12101|12100.6|12098.6|2788
1640971500000|2021-12-31 17:25:00|12102.2|12100.2|12101.4|12099.4|12103|12101|12101.4|12099.4|2484
1640971800000|2021-12-31 17:30:00|12101|12099|12100.6|12098.6|12101|12099|12099.8|12097.8|3013
1640972100000|2021-12-31 17:35:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|2582
1640972400000|2021-12-31 17:40:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|1330
1640972700000|2021-12-31 17:45:00|12099|12097|12101.4|12099.4|12101.4|12099.4|12099|12097|4065
1640973000000|2021-12-31 17:50:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|5612
1640973300000|2021-12-31 17:55:00|12101.4|12099.4|12099|12097|12101.4|12099.4|12097.5|12095.5|8099
1640973600000|2021-12-31 18:00:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12096.7|12094.7|9336
1640973900000|2021-12-31 18:05:00|12098.3|12096.3|12095.1|12093.1|12098.3|12096.3|12094.4|12092.4|3817
1640974200000|2021-12-31 18:10:00|12094.8|12092.8|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|1911
1640974500000|2021-12-31 18:15:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12094.4|12092.4|2465
1640974800000|2021-12-31 18:20:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1616
1640975100000|2021-12-31 18:25:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|830
1640975400000|2021-12-31 18:30:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|678
1640975700000|2021-12-31 18:35:00|12094.4|12092.4|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|1398
1640976000000|2021-12-31 18:40:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|1679
1640976300000|2021-12-31 18:45:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|1089
1640976600000|2021-12-31 18:50:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1270
1640976900000|2021-12-31 18:55:00|12095.1|12093.1|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1579
1640977200000|2021-12-31 19:00:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12094.8|12092.8|817
1640977500000|2021-12-31 19:05:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1017
1640977800000|2021-12-31 19:10:00|12095.9|12093.9|12093.6|12091.6|12095.9|12093.9|12093.6|12091.6|1635
1640978100000|2021-12-31 19:15:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|195
1640978400000|2021-12-31 19:20:00|||||||||330
1640978700000|2021-12-31 19:25:00|12093.6|12091.6|12092|12090|12093.6|12091.6|12092|12090|613
1640979000000|2021-12-31 19:30:00|||||||||407
1640979300000|2021-12-31 19:35:00|||||||||380
1640979600000|2021-12-31 19:40:00|||||||||232
1640979900000|2021-12-31 19:45:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12090.5|12088.5|715
1640980200000|2021-12-31 19:50:00|||||||||288
1640980500000|2021-12-31 19:55:00|12089.7|12087.7|12087.3|12085.3|12089.7|12087.7|12087.3|12085.3|5009
1640980800000|2021-12-31 20:00:00|12086.5|12084.5|12087.3|12085.3|12087.3|12085.3|12086.5|12084.5|772
1640981100000|2021-12-31 20:05:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|479
1640981400000|2021-12-31 20:10:00|||||||||178
1640981700000|2021-12-31 20:15:00|12087.3|12085.3|12088.9|12086.9|12088.9|12086.9|12087.3|12085.3|860
1640982000000|2021-12-31 20:20:00|||||||||174
1640982300000|2021-12-31 20:25:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|111
1640982600000|2021-12-31 20:30:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|183
1640982900000|2021-12-31 20:35:00|||||||||133
1640983200000|2021-12-31 20:40:00|||||||||108
1640983500000|2021-12-31 20:45:00|12089.7|12087.7|12091.2|12089.2|12091.2|12089.2|12089.7|12087.7|2049
1640983800000|2021-12-31 20:50:00|12092|12090|12092|12090|12092|12090|12091.2|12089.2|1289
1640984100000|2021-12-31 20:55:00|12091.2|12089.2|12089.7|12087.7|12091.2|12089.2|12089.7|12087.7|908
1640984400000|2021-12-31 21:00:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|683
1640984700000|2021-12-31 21:05:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|493
1640985000000|2021-12-31 21:10:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|812
1640985300000|2021-12-31 21:15:00|||||||||70
1640985600000|2021-12-31 21:20:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|297
1640985900000|2021-12-31 21:25:00|12088.9|12086.9|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|331
1640986200000|2021-12-31 21:30:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|40
1640986500000|2021-12-31 21:35:00|12088.1|12086.1|12088.9|12086.9|12088.9|12086.9|12088.1|12086.1|578
1640986800000|2021-12-31 21:40:00|||||||||33
1640987100000|2021-12-31 21:45:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|412
1640987400000|2021-12-31 21:50:00|12088.9|12086.9|12088.9|12086.9|12090.1|12088.1|12088.9|12086.9|990
1640987700000|2021-12-31 21:55:00|12088.1|12086.1|12088.1|12086.1|12088.9|12086.9|12088.1|12086.1|697
1641164400000|2022-01-02 23:00:00|12088.1|12086.1|12086.5|12084.5|12088.1|12086.1|12084.2|12082.2|1045
1641164700000|2022-01-02 23:05:00|12085.8|12083.8|12084.2|12082.2|12086.5|12084.5|12083.4|12081.4|1123
1641165000000|2022-01-02 23:10:00|12085|12083|12084.2|12082.2|12085|12083|12083.4|12081.4|498
1641165300000|2022-01-02 23:15:00|12084.6|12082.6|12084.2|12082.2|12085|12083|12083.4|12081.4|358
1641165600000|2022-01-02 23:20:00|||||||||6
1641165900000|2022-01-02 23:25:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|239
1641166200000|2022-01-02 23:30:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|337
1641166500000|2022-01-02 23:35:00|12085|12083|12087.3|12085.3|12087.3|12085.3|12085|12083|381
1641166800000|2022-01-02 23:40:00|12088.1|12086.1|12087.3|12085.3|12088.9|12086.9|12087.3|12085.3|647
1641167100000|2022-01-02 23:45:00|||||||||112
1641167400000|2022-01-02 23:50:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|141
1641167700000|2022-01-02 23:55:00|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|12088.9|12086.9|298
1641168000000|2022-01-03 00:00:00|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|12088.1|12086.1|249
1641168300000|2022-01-03 00:05:00|||||||||33
1641168900000|2022-01-03 00:15:00|12087.3|12085.3|12085.8|12083.8|12087.3|12085.3|12085|12083|431
1641169200000|2022-01-03 00:20:00|12085|12083|12085.8|12083.8|12085.8|12083.8|12085|12083|52
1641169500000|2022-01-03 00:25:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|282
1641169800000|2022-01-03 00:30:00|12085.8|12083.8|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|170
1641170100000|2022-01-03 00:35:00|12086.9|12084.9|12088.1|12086.1|12088.1|12086.1|12086.5|12084.5|139
1641170400000|2022-01-03 00:40:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|99
1641170700000|2022-01-03 00:45:00|12088.1|12086.1|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|102
1641171000000|2022-01-03 00:50:00|12087.7|12085.7|12088.1|12086.1|12088.1|12086.1|12087.3|12085.3|136
1641171300000|2022-01-03 00:55:00|12087.3|12085.3|12087.3|12085.3|12088.1|12086.1|12087.3|12085.3|251
1641171600000|2022-01-03 01:00:00|||||||||135
1641171900000|2022-01-03 01:05:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|293
1641172200000|2022-01-03 01:10:00|12086.5|12084.5|12086.5|12084.5|12087.3|12085.3|12086.2|12084.2|96
1641172500000|2022-01-03 01:15:00|12085.8|12083.8|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|178
1641172800000|2022-01-03 01:20:00|||||||||122
1641173100000|2022-01-03 01:25:00|||||||||79
1641173400000|2022-01-03 01:30:00|12085|12083|12085|12083|12085|12083|12085|12083|130
1641173700000|2022-01-03 01:35:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|202
1641174000000|2022-01-03 01:40:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|493
1641174300000|2022-01-03 01:45:00|12087.3|12085.3|12086.5|12084.5|12087.3|12085.3|12086.5|12084.5|526
1641174600000|2022-01-03 01:50:00|12086.2|12084.2|12085.8|12083.8|12086.2|12084.2|12085.8|12083.8|142
1641174900000|2022-01-03 01:55:00|12086.5|12084.5|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|202
1641175200000|2022-01-03 02:00:00|12086.5|12084.5|12086.5|12084.5|12086.5|12084.5|12085.8|12083.8|279
1641175500000|2022-01-03 02:05:00|12086.2|12084.2|12085.8|12083.8|12086.5|12084.5|12085.8|12083.8|75
1641175800000|2022-01-03 02:10:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|386
1641176100000|2022-01-03 02:15:00|||||||||43
1641176400000|2022-01-03 02:20:00|||||||||57
1641176700000|2022-01-03 02:25:00|||||||||201
1641177000000|2022-01-03 02:30:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|178
1641177300000|2022-01-03 02:35:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|153
1641177600000|2022-01-03 02:40:00|12085|12083|12085|12083|12085|12083|12084.6|12082.6|88
1641177900000|2022-01-03 02:45:00|||||||||30
1641178200000|2022-01-03 02:50:00|||||||||33
1641178500000|2022-01-03 02:55:00|12084.2|12082.2|12084.2|12082.2|12085|12083|12084.2|12082.2|487
1641178800000|2022-01-03 03:00:00|12085|12083|12084.2|12082.2|12085|12083|12084.2|12082.2|59
1641179100000|2022-01-03 03:05:00|12085|12083|12085|12083|12085|12083|12085|12083|108
1641179400000|2022-01-03 03:10:00|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|12085.8|12083.8|84
1641179700000|2022-01-03 03:15:00|12085|12083|12085|12083|12085.8|12083.8|12085|12083|199
1641180000000|2022-01-03 03:20:00|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|12084.2|12082.2|59
1641180300000|2022-01-03 03:25:00|||||||||196
1641180600000|2022-01-03 03:30:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|121
1641180900000|2022-01-03 03:35:00|||||||||30
1641181200000|2022-01-03 03:40:00|12084.2|12082.2|12083.4|12081.4|12084.2|12082.2|12083.4|12081.4|118
1641181500000|2022-01-03 03:45:00|||||||||72
1641181800000|2022-01-03 03:50:00|||||||||16
1641182100000|2022-01-03 03:55:00|||||||||67
1641182400000|2022-01-03 04:00:00|||||||||23
1641182700000|2022-01-03 04:05:00|||||||||15
1641183000000|2022-01-03 04:10:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|49
1641183300000|2022-01-03 04:15:00|||||||||253
1641183600000|2022-01-03 04:20:00|||||||||15
1641183900000|2022-01-03 04:25:00|||||||||365
1641184200000|2022-01-03 04:30:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|776
1641184500000|2022-01-03 04:35:00|12081.9|12079.9|12082.6|12080.6|12082.6|12080.6|12081.9|12079.9|256
1641184800000|2022-01-03 04:40:00|||||||||94
1641185100000|2022-01-03 04:45:00|||||||||472
1641185400000|2022-01-03 04:50:00|12083.4|12081.4|12082.6|12080.6|12083.4|12081.4|12082.6|12080.6|242
1641185700000|2022-01-03 04:55:00|||||||||128
1641186000000|2022-01-03 05:00:00|||||||||223
1641186300000|2022-01-03 05:05:00|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|12083.4|12081.4|440
1641186600000|2022-01-03 05:10:00|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|12082.6|12080.6|65
1641186900000|2022-01-03 05:15:00|||||||||22
1641187200000|2022-01-03 05:20:00|||||||||1
1641187500000|2022-01-03 05:25:00|||||||||72
1641187800000|2022-01-03 05:30:00|||||||||30
1641188100000|2022-01-03 05:35:00|12083.4|12081.4|12081.9|12079.9|12083.4|12081.4|12081.1|12079.1|423
1641188400000|2022-01-03 05:40:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|559
1641188700000|2022-01-03 05:45:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|101
1641189000000|2022-01-03 05:50:00|||||||||1
1641189300000|2022-01-03 05:55:00|||||||||12
1641189600000|2022-01-03 06:00:00|||||||||26
1641189900000|2022-01-03 06:05:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|76
1641190200000|2022-01-03 06:10:00|||||||||158
1641190500000|2022-01-03 06:15:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|414
1641190800000|2022-01-03 06:20:00|||||||||21
1641191100000|2022-01-03 06:25:00|||||||||9
1641191400000|2022-01-03 06:30:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|165
1641191700000|2022-01-03 06:35:00|||||||||43
1641192000000|2022-01-03 06:40:00|12081.1|12079.1|12081.1|12079.1|12081.1|12079.1|12080.3|12078.3|243
1641192300000|2022-01-03 06:45:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|140
1641192600000|2022-01-03 06:50:00|||||||||43
1641192900000|2022-01-03 06:55:00|||||||||11
1641193200000|2022-01-03 07:00:00|12079.5|12077.5|12078|12076|12079.5|12077.5|12078|12076|1456
1641193500000|2022-01-03 07:05:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|433
1641193800000|2022-01-03 07:10:00|12078|12076|12078|12076|12078.7|12076.7|12078|12076|549
1641194100000|2022-01-03 07:15:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12078|12076|354
1641194400000|2022-01-03 07:20:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|160
1641194700000|2022-01-03 07:25:00|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|12080.3|12078.3|127
1641195000000|2022-01-03 07:30:00|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|12079.5|12077.5|178
1641195300000|2022-01-03 07:35:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|279
1641195600000|2022-01-03 07:40:00|12079.1|12077.1|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|76
1641195900000|2022-01-03 07:45:00|12080.3|12078.3|12079.5|12077.5|12080.3|12078.3|12079.5|12077.5|564
1641196200000|2022-01-03 07:50:00|12078.7|12076.7|12079.5|12077.5|12079.5|12077.5|12078.7|12076.7|161
1641196500000|2022-01-03 07:55:00|12078.7|12076.7|12078.7|12076.7|12079.1|12077.1|12078|12076|193
1641196800000|2022-01-03 08:00:00|12078|12076|12077.2|12075.2|12078.7|12076.7|12077.2|12075.2|603
1641197100000|2022-01-03 08:05:00|12078|12076|12078|12076|12078|12076|12078|12076|943
1641197400000|2022-01-03 08:10:00|12077.2|12075.2|12074.8|12072.8|12077.2|12075.2|12073.3|12071.3|1565
1641197700000|2022-01-03 08:15:00|12074|12072|12073.3|12071.3|12074|12072|12072.5|12070.5|1574
1641198000000|2022-01-03 08:20:00|12072.5|12070.5|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|541
1641198300000|2022-01-03 08:25:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12070.9|12068.9|294
1641198600000|2022-01-03 08:30:00|12070.9|12068.9|12070.9|12068.9|12071.7|12069.7|12070.1|12068.1|2114
1641198900000|2022-01-03 08:35:00|12070.1|12068.1|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|731
1641199200000|2022-01-03 08:40:00|12071.3|12069.3|12072.5|12070.5|12072.5|12070.5|12070.9|12068.9|289
1641199500000|2022-01-03 08:45:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|317
1641199800000|2022-01-03 08:50:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|462
1641200100000|2022-01-03 08:55:00|12073.3|12071.3|12072.5|12070.5|12073.3|12071.3|12071.7|12069.7|740
1641200400000|2022-01-03 09:00:00|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|12071.7|12069.7|119
1641200700000|2022-01-03 09:05:00|||||||||221
1641201000000|2022-01-03 09:10:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.5|12068.5|382
1641201300000|2022-01-03 09:15:00|12070.1|12068.1|12070.1|12068.1|12070.1|12068.1|12068.6|12066.6|823
1641201600000|2022-01-03 09:20:00|||||||||181
1641201900000|2022-01-03 09:25:00|12069.4|12067.4|12070.9|12068.9|12070.9|12068.9|12069.4|12067.4|706
1641202200000|2022-01-03 09:30:00|12070.1|12068.1|12070.1|12068.1|12070.9|12068.9|12070.1|12068.1|550
1641202500000|2022-01-03 09:35:00|12070.9|12068.9|12070.9|12068.9|12070.9|12068.9|12070.1|12068.1|1511
1641202800000|2022-01-03 09:40:00|12071.7|12069.7|12073.3|12071.3|12073.3|12071.3|12071.7|12069.7|522
1641203100000|2022-01-03 09:45:00|12072.5|12070.5|12073.3|12071.3|12073.3|12071.3|12072.5|12070.5|433
1641203400000|2022-01-03 09:50:00|12072.5|12070.5|12074|12072|12074|12072|12072.5|12070.5|589
1641203700000|2022-01-03 09:55:00|12074.8|12072.8|12076.4|12074.4|12076.4|12074.4|12074.8|12072.8|348
1641204000000|2022-01-03 10:00:00|12077.2|12075.2|12078|12076|12078|12076|12076.4|12074.4|386
1641204300000|2022-01-03 10:05:00|12078.7|12076.7|12078|12076|12078.7|12076.7|12077.2|12075.2|671
1641204600000|2022-01-03 10:10:00|12078.3|12076.3|12077.2|12075.2|12078.3|12076.3|12077.2|12075.2|198
1641204900000|2022-01-03 10:15:00|12078|12076|12078|12076|12078|12076|12077.2|12075.2|234
1641205200000|2022-01-03 10:20:00|12078.3|12076.3|12078|12076|12078.7|12076.7|12078|12076|320
1641205500000|2022-01-03 10:25:00|12077.2|12075.2|12076.4|12074.4|12077.2|12075.2|12076.4|12074.4|469
1641205800000|2022-01-03 10:30:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|340
1641206100000|2022-01-03 10:35:00|||||||||83
1641206400000|2022-01-03 10:40:00|12074.8|12072.8|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|414
1641206700000|2022-01-03 10:45:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|226
1641207000000|2022-01-03 10:50:00|12074|12072|12074|12072|12074|12072|12074|12072|410
1641207300000|2022-01-03 10:55:00|12074.4|12072.4|12074.8|12072.8|12074.8|12072.8|12074.4|12072.4|280
1641207600000|2022-01-03 11:00:00|||||||||492
1641207900000|2022-01-03 11:05:00|12074|12072|12074.8|12072.8|12074.8|12072.8|12074|12072|103
1641208200000|2022-01-03 11:10:00|12075.6|12073.6|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|512
1641208500000|2022-01-03 11:15:00|12074|12072|12073.3|12071.3|12074.8|12072.8|12073.3|12071.3|803
1641208800000|2022-01-03 11:20:00|12072.5|12070.5|12070.9|12068.9|12072.5|12070.5|12070.9|12068.9|1288
1641209100000|2022-01-03 11:25:00|12071.7|12069.7|12072.5|12070.5|12072.5|12070.5|12071.7|12069.7|286
1641209400000|2022-01-03 11:30:00|12073.3|12071.3|12074|12072|12074|12072|12073.3|12071.3|569
1641209700000|2022-01-03 11:35:00|12074.8|12072.8|12074.8|12072.8|12074.8|12072.8|12074|12072|126
1641210000000|2022-01-03 11:40:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12075.6|12073.6|845
1641210300000|2022-01-03 11:45:00|12074.8|12072.8|12074|12072|12074.8|12072.8|12074|12072|661
1641210600000|2022-01-03 11:50:00|12074.4|12072.4|12075.6|12073.6|12075.6|12073.6|12074|12072|362
1641210900000|2022-01-03 11:55:00|12074.8|12072.8|12074.8|12072.8|12075.6|12073.6|12074.8|12072.8|219
1641211200000|2022-01-03 12:00:00|12075.6|12073.6|12075.6|12073.6|12075.6|12073.6|12074.8|12072.8|194
1641211500000|2022-01-03 12:05:00|12076|12074|12076.4|12074.4|12076.4|12074.4|12075.6|12073.6|183
1641211800000|2022-01-03 12:10:00|12077.2|12075.2|12076.8|12074.8|12077.2|12075.2|12076.4|12074.4|416
1641212100000|2022-01-03 12:15:00|12077.2|12075.2|12078|12076|12078|12076|12076.4|12074.4|1019
1641212400000|2022-01-03 12:20:00|12077.6|12075.6|12077.2|12075.2|12078|12076|12075.6|12073.6|3699
1641212700000|2022-01-03 12:25:00|12076.4|12074.4|12078|12076|12078|12076|12076.4|12074.4|445
1641213000000|2022-01-03 12:30:00|12078.7|12076.7|12080.3|12078.3|12080.3|12078.3|12078.7|12076.7|2086
1641213300000|2022-01-03 12:35:00|12081.1|12079.1|12080.3|12078.3|12081.1|12079.1|12080.3|12078.3|231
1641213600000|2022-01-03 12:40:00|12079.5|12077.5|12080.3|12078.3|12080.3|12078.3|12078|12076|1564
1641213900000|2022-01-03 12:45:00|12079.5|12077.5|12078|12076|12079.5|12077.5|12078|12076|700
1641214200000|2022-01-03 12:50:00|||||||||491
1641214500000|2022-01-03 12:55:00|12077.2|12075.2|12075.6|12073.6|12077.2|12075.2|12075.6|12073.6|890
1641214800000|2022-01-03 13:00:00|12076.4|12074.4|12074.8|12072.8|12076.4|12074.4|12074|12072|1777
1641215100000|2022-01-03 13:05:00|12075.6|12073.6|12075.6|12073.6|12076.4|12074.4|12074.8|12072.8|853
1641215400000|2022-01-03 13:10:00|12076.4|12074.4|12076.4|12074.4|12077.2|12075.2|12074.8|12072.8|4027
1641215700000|2022-01-03 13:15:00|12077.2|12075.2|12076.4|12074.4|12077.2|12075.2|12075.6|12073.6|2161
1641216000000|2022-01-03 13:20:00|12077.2|12075.2|12070.9|12068.9|12077.2|12075.2|12070.9|12068.9|2976
1641216300000|2022-01-03 13:25:00|12071.7|12069.7|12065.5|12063.5|12071.7|12069.7|12064.7|12062.7|6423
1641216600000|2022-01-03 13:30:00|12066.2|12064.2|12062.3|12060.3|12066.2|12064.2|12061.5|12059.5|7051
1641216900000|2022-01-03 13:35:00|12061.5|12059.5|12060|12058|12063.1|12061.1|12059.2|12057.2|5423
1641217200000|2022-01-03 13:40:00|12060.8|12058.8|12062.3|12060.3|12063.1|12061.1|12060|12058|4588
1641217500000|2022-01-03 13:45:00|12063.1|12061.1|12061.5|12059.5|12063.1|12061.1|12060|12058|4152
1641217800000|2022-01-03 13:50:00|12060.8|12058.8|12057.6|12055.6|12061.5|12059.5|12056.5|12054.5|5241
1641218100000|2022-01-03 13:55:00|12056.9|12054.9|12056.9|12054.9|12058.4|12056.4|12056.1|12054.1|6144
1641218400000|2022-01-03 14:00:00|12057.6|12055.6|12057.6|12055.6|12058.4|12056.4|12055.3|12053.3|3918
1641218700000|2022-01-03 14:05:00|12058.4|12056.4|12060|12058|12060.8|12058.8|12057.6|12055.6|4395
1641219000000|2022-01-03 14:10:00|12059.2|12057.2|12055.3|12053.3|12059.2|12057.2|12053.7|12051.7|5368
1641219300000|2022-01-03 14:15:00|12056.1|12054.1|12054.5|12052.5|12057.6|12055.6|12053.7|12051.7|3179
1641219600000|2022-01-03 14:20:00|12053.7|12051.7|12056.1|12054.1|12056.1|12054.1|12053.7|12051.7|2288
1641219900000|2022-01-03 14:25:00|12055.3|12053.3|12056.1|12054.1|12056.9|12054.9|12055.3|12053.3|3096
1641220200000|2022-01-03 14:30:00|12056.9|12054.9|12051.4|12049.4|12056.9|12054.9|12050.6|12048.6|4470
1641220500000|2022-01-03 14:35:00|12050.6|12048.6|12050.6|12048.6|12052.2|12050.2|12049.8|12047.8|3431
1641220800000|2022-01-03 14:40:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|3695
1641221100000|2022-01-03 14:45:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12051.4|12049.4|6173
1641221400000|2022-01-03 14:50:00|12053|12051|12053|12051|12053.7|12051.7|12050.6|12048.6|5108
1641221700000|2022-01-03 14:55:00|12052.2|12050.2|12047.5|12045.5|12053|12051|12047.5|12045.5|5385
1641222000000|2022-01-03 15:00:00|12046.7|12044.7|12046.7|12044.7|12049|12047|12044.4|12042.4|5266
1641222300000|2022-01-03 15:05:00|12045.9|12043.9|12050.6|12048.6|12050.6|12048.6|12045.9|12043.9|9365
1641222600000|2022-01-03 15:10:00|12049.8|12047.8|12045.9|12043.9|12049.8|12047.8|12045.9|12043.9|4180
1641222900000|2022-01-03 15:15:00|12046.7|12044.7|12049|12047|12049|12047|12046.7|12044.7|6462
1641223200000|2022-01-03 15:20:00|12049.8|12047.8|12050.6|12048.6|12051.4|12049.4|12049|12047|7433
1641223500000|2022-01-03 15:25:00|12051.4|12049.4|12047.5|12045.5|12051.4|12049.4|12045.9|12043.9|5042
1641223800000|2022-01-03 15:30:00|12048.3|12046.3|12051.4|12049.4|12052.2|12050.2|12048.3|12046.3|7477
1641224100000|2022-01-03 15:35:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|5540
1641224400000|2022-01-03 15:40:00|12052.2|12050.2|12053|12051|12053.7|12051.7|12052.2|12050.2|6668
1641224700000|2022-01-03 15:45:00|12052.2|12050.2|12052.2|12050.2|12053|12051|12052.2|12050.2|3301
1641225000000|2022-01-03 15:50:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|2643
1641225300000|2022-01-03 15:55:00|12053|12051|12052.2|12050.2|12053.7|12051.7|12052.2|12050.2|2355
1641225600000|2022-01-03 16:00:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|2624
1641225900000|2022-01-03 16:05:00|12052.2|12050.2|12049.8|12047.8|12052.2|12050.2|12049|12047|2838
1641226200000|2022-01-03 16:10:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|1807
1641226500000|2022-01-03 16:15:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|1316
1641226800000|2022-01-03 16:20:00|12050.6|12048.6|12048.3|12046.3|12050.6|12048.6|12048.3|12046.3|2362
1641227100000|2022-01-03 16:25:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|7724
1641227400000|2022-01-03 16:30:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|1528
1641227700000|2022-01-03 16:35:00|12049.8|12047.8|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|1375
1641228000000|2022-01-03 16:40:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|511
1641228300000|2022-01-03 16:45:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|1571
1641228600000|2022-01-03 16:50:00|12051.4|12049.4|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|2045
1641228900000|2022-01-03 16:55:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12049|12047|978
1641229200000|2022-01-03 17:00:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|858
1641229500000|2022-01-03 17:05:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|1095
1641229800000|2022-01-03 17:10:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|981
1641230100000|2022-01-03 17:15:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049|12047|1256
1641230400000|2022-01-03 17:20:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|766
1641230700000|2022-01-03 17:25:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|798
1641231000000|2022-01-03 17:30:00|||||||||1261
1641231300000|2022-01-03 17:35:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|473
1641231600000|2022-01-03 17:40:00|12049.8|12047.8|12049|12047|12050.6|12048.6|12049|12047|958
1641231900000|2022-01-03 17:45:00|12048.3|12046.3|12046.7|12044.7|12048.3|12046.3|12046.7|12044.7|1666
1641232200000|2022-01-03 17:50:00|12045.9|12043.9|12047.5|12045.5|12048.3|12046.3|12045.9|12043.9|949
1641232500000|2022-01-03 17:55:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|938
1641232800000|2022-01-03 18:00:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|918
1641233100000|2022-01-03 18:05:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1534
1641233400000|2022-01-03 18:10:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|334
1641233700000|2022-01-03 18:15:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|5297
1641234000000|2022-01-03 18:20:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|581
1641234300000|2022-01-03 18:25:00|12045.9|12043.9|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|1767
1641234600000|2022-01-03 18:30:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.1|12043.1|1812
1641234900000|2022-01-03 18:35:00|12045.9|12043.9|12048.3|12046.3|12048.3|12046.3|12045.9|12043.9|2699
1641235200000|2022-01-03 18:40:00|12047.5|12045.5|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|487
1641235500000|2022-01-03 18:45:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|738
1641235800000|2022-01-03 18:50:00|12049|12047|12046.7|12044.7|12049|12047|12046.7|12044.7|1147
1641236100000|2022-01-03 18:55:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|1452
1641236400000|2022-01-03 19:00:00|12047.5|12045.5|12045.9|12043.9|12047.5|12045.5|12045.9|12043.9|1085
1641236700000|2022-01-03 19:05:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|1163
1641237000000|2022-01-03 19:10:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|2275
1641237300000|2022-01-03 19:15:00|12049|12047|12049|12047|12049|12047|12049|12047|1335
1641237600000|2022-01-03 19:20:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|1780
1641237900000|2022-01-03 19:25:00|12049|12047|12047.5|12045.5|12049|12047|12047.5|12045.5|789
1641238200000|2022-01-03 19:30:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12046.7|12044.7|626
1641238500000|2022-01-03 19:35:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|718
1641238800000|2022-01-03 19:40:00|12047.1|12045.1|12047.5|12045.5|12048.3|12046.3|12047.1|12045.1|2607
1641239100000|2022-01-03 19:45:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|1839
1641239400000|2022-01-03 19:50:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2010
1641239700000|2022-01-03 19:55:00|12049|12047|12043.6|12041.6|12049|12047|12043.6|12041.6|3431
1641240000000|2022-01-03 20:00:00|12044.4|12042.4|12045.1|12043.1|12045.1|12043.1|12043.6|12041.6|4600
1641240300000|2022-01-03 20:05:00|12044.4|12042.4|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|884
1641240600000|2022-01-03 20:10:00|12044.4|12042.4|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|685
1641240900000|2022-01-03 20:15:00|12044.4|12042.4|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|1305
1641241200000|2022-01-03 20:20:00|12045.1|12043.1|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1147
1641241500000|2022-01-03 20:25:00|12044.4|12042.4|12045.9|12043.9|12045.9|12043.9|12044.4|12042.4|866
1641241800000|2022-01-03 20:30:00|12045.1|12043.1|12049|12047|12049.8|12047.8|12045.1|12043.1|2878
1641242100000|2022-01-03 20:35:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|1559
1641242400000|2022-01-03 20:40:00|||||||||2478
1641242700000|2022-01-03 20:45:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|2439
1641243000000|2022-01-03 20:50:00|12047.5|12045.5|12048.3|12046.3|12049|12047|12047.5|12045.5|692
1641243300000|2022-01-03 20:55:00|12047.5|12045.5|12045.1|12043.1|12047.5|12045.5|12045.1|12043.1|3152
1641243600000|2022-01-03 21:00:00|12045.9|12043.9|12046.7|12044.7|12047.5|12045.5|12045.9|12043.9|1595
1641243900000|2022-01-03 21:05:00|12045.9|12043.9|12048.3|12046.3|12048.3|12046.3|12045.9|12043.9|1506
1641244200000|2022-01-03 21:10:00|12049|12047|12049|12047|12049|12047|12049|12047|944
1641244500000|2022-01-03 21:15:00|12048.3|12046.3|12046.7|12044.7|12049|12047|12045.9|12043.9|2320
1641244800000|2022-01-03 21:20:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12045.9|12043.9|726
1641245100000|2022-01-03 21:25:00|12047.5|12045.5|12048.3|12046.3|12049|12047|12047.5|12045.5|1763
1641245400000|2022-01-03 21:30:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|610
1641245700000|2022-01-03 21:35:00|12049|12047|12050.6|12048.6|12051.4|12049.4|12049|12047|3515
1641246000000|2022-01-03 21:40:00|12049.8|12047.8|12049|12047|12050.6|12048.6|12049|12047|846
1641246300000|2022-01-03 21:45:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|780
1641246600000|2022-01-03 21:50:00|12051|12049|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|1264
1641246900000|2022-01-03 21:55:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|2491
1641250800000|2022-01-03 23:00:00|12050.6|12048.6|12050.6|12048.6|12053|12051|12050.6|12048.6|2002
1641251100000|2022-01-03 23:05:00|||||||||88
1641251400000|2022-01-03 23:10:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|198
1641251700000|2022-01-03 23:15:00|12051|12049|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|67
1641252000000|2022-01-03 23:20:00|12052.2|12050.2|12053|12051|12053|12051|12052.2|12050.2|227
1641252300000|2022-01-03 23:25:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|365
1641252600000|2022-01-03 23:30:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|135
1641252900000|2022-01-03 23:35:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|197
1641253200000|2022-01-03 23:40:00|12053.3|12051.3|12053.7|12051.7|12053.7|12051.7|12053|12051|95
1641253500000|2022-01-03 23:45:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|247
1641253800000|2022-01-03 23:50:00|12053.3|12051.3|12054.5|12052.5|12054.5|12052.5|12053.3|12051.3|238
1641254100000|2022-01-03 23:55:00|12054.9|12052.9|12055.3|12053.3|12055.3|12053.3|12054.5|12052.5|1950
1641254400000|2022-01-04 00:00:00|||||||||427
1641254700000|2022-01-04 00:05:00|||||||||81
1641255000000|2022-01-04 00:10:00|12054.9|12052.9|12054.5|12052.5|12054.9|12052.9|12054.5|12052.5|515
1641255300000|2022-01-04 00:15:00|||||||||119
1641255600000|2022-01-04 00:20:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|668
1641255900000|2022-01-04 00:25:00|12053|12051|12053|12051|12053|12051|12053|12051|581
1641256200000|2022-01-04 00:30:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|103
1641256500000|2022-01-04 00:35:00|12052.6|12050.6|12052.2|12050.2|12052.6|12050.6|12052.2|12050.2|247
1641256800000|2022-01-04 00:40:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|64
1641257100000|2022-01-04 00:45:00|||||||||435
1641257400000|2022-01-04 00:50:00|||||||||337
1641257700000|2022-01-04 00:55:00|||||||||763
1641258000000|2022-01-04 01:00:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|225
1641258300000|2022-01-04 01:05:00|12053|12051|12051.4|12049.4|12053|12051|12051.4|12049.4|313
1641258600000|2022-01-04 01:10:00|12052.2|12050.2|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|817
1641258900000|2022-01-04 01:15:00|12049|12047|12049.8|12047.8|12050.2|12048.2|12049|12047|333
1641259200000|2022-01-04 01:20:00|12049|12047|12049|12047|12049.4|12047.4|12049|12047|157
1641259500000|2022-01-04 01:25:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|356
1641259800000|2022-01-04 01:30:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|613
1641260100000|2022-01-04 01:35:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|443
1641260400000|2022-01-04 01:40:00|12046.3|12044.3|12047.5|12045.5|12047.5|12045.5|12046.3|12044.3|682
1641260700000|2022-01-04 01:45:00|12046.7|12044.7|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|293
1641261000000|2022-01-04 01:50:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|259
1641261300000|2022-01-04 01:55:00|||||||||109
1641261600000|2022-01-04 02:00:00|12049|12047|12049.8|12047.8|12050.2|12048.2|12049|12047|556
1641261900000|2022-01-04 02:05:00|12050.6|12048.6|12050.6|12048.6|12051|12049|12050.6|12048.6|267
1641262200000|2022-01-04 02:10:00|12050.2|12048.2|12049.8|12047.8|12050.2|12048.2|12049.8|12047.8|64
1641262500000|2022-01-04 02:15:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12049.4|12047.4|112
1641262800000|2022-01-04 02:20:00|||||||||46
1641263100000|2022-01-04 02:25:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|179
1641263400000|2022-01-04 02:30:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|131
1641263700000|2022-01-04 02:35:00|12052.6|12050.6|12053|12051|12053|12051|12052.6|12050.6|177
1641264000000|2022-01-04 02:40:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|202
1641264300000|2022-01-04 02:45:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|352
1641264600000|2022-01-04 02:50:00|12050.6|12048.6|12051|12049|12051.4|12049.4|12050.6|12048.6|243
1641264900000|2022-01-04 02:55:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|572
1641265200000|2022-01-04 03:00:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|561
1641265500000|2022-01-04 03:05:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049|12047|3004
1641265800000|2022-01-04 03:10:00|12049|12047|12049|12047|12049|12047|12049|12047|84
1641266100000|2022-01-04 03:15:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|432
1641266400000|2022-01-04 03:20:00|12047.5|12045.5|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|517
1641266700000|2022-01-04 03:25:00|||||||||108
1641267000000|2022-01-04 03:30:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|200
1641267300000|2022-01-04 03:35:00|12047.1|12045.1|12046.7|12044.7|12047.1|12045.1|12046.7|12044.7|44
1641267600000|2022-01-04 03:40:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|66
1641267900000|2022-01-04 03:45:00|12047.1|12045.1|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|184
1641268200000|2022-01-04 03:50:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|365
1641268500000|2022-01-04 03:55:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|582
1641268800000|2022-01-04 04:00:00|||||||||18
1641269100000|2022-01-04 04:05:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|188
1641269400000|2022-01-04 04:10:00|||||||||31
1641269700000|2022-01-04 04:15:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|277
1641270000000|2022-01-04 04:20:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|474
1641270300000|2022-01-04 04:25:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|219
1641270600000|2022-01-04 04:30:00|||||||||12
1641270900000|2022-01-04 04:35:00|||||||||213
1641271200000|2022-01-04 04:40:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|309
1641271500000|2022-01-04 04:45:00|||||||||51
1641271800000|2022-01-04 04:50:00|||||||||7
1641272100000|2022-01-04 04:55:00|||||||||146
1641272400000|2022-01-04 05:00:00|12047.9|12045.9|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|123
1641272700000|2022-01-04 05:05:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|88
1641273000000|2022-01-04 05:10:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|150
1641273300000|2022-01-04 05:15:00|12049|12047|12049|12047|12049.8|12047.8|12049|12047|665
1641273600000|2022-01-04 05:20:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|38
1641273900000|2022-01-04 05:25:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|122
1641274200000|2022-01-04 05:30:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|47
1641274500000|2022-01-04 05:35:00|||||||||56
1641274800000|2022-01-04 05:40:00|12049|12047|12049|12047|12049|12047|12049|12047|24
1641275100000|2022-01-04 05:45:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|551
1641275400000|2022-01-04 05:50:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|82
1641275700000|2022-01-04 05:55:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|57
1641276000000|2022-01-04 06:00:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|281
1641276300000|2022-01-04 06:05:00|||||||||39
1641276600000|2022-01-04 06:10:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|441
1641276900000|2022-01-04 06:15:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|92
1641277200000|2022-01-04 06:20:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|139
1641277500000|2022-01-04 06:25:00|12048.7|12046.7|12048.3|12046.3|12049|12047|12048.3|12046.3|121
1641277800000|2022-01-04 06:30:00|12049|12047|12047.5|12045.5|12049|12047|12047.5|12045.5|557
1641278100000|2022-01-04 06:35:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|321
1641278400000|2022-01-04 06:40:00|12048.7|12046.7|12048.3|12046.3|12048.7|12046.7|12047.5|12045.5|195
1641278700000|2022-01-04 06:45:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|240
1641279000000|2022-01-04 06:50:00|12048.7|12046.7|12046.7|12044.7|12049|12047|12046.7|12044.7|249
1641279300000|2022-01-04 06:55:00|12047.1|12045.1|12048.3|12046.3|12049|12047|12046.7|12044.7|472
1641279600000|2022-01-04 07:00:00|12048.7|12046.7|12049|12047|12050.6|12048.6|12047.5|12045.5|1213
1641279900000|2022-01-04 07:05:00|12049.8|12047.8|12049.8|12047.8|12051.4|12049.4|12049|12047|982
1641280200000|2022-01-04 07:10:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|1337
1641280500000|2022-01-04 07:15:00|12049.8|12047.8|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|390
1641280800000|2022-01-04 07:20:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|216
1641281100000|2022-01-04 07:25:00|12049.8|12047.8|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|453
1641281400000|2022-01-04 07:30:00|12052.2|12050.2|12051.4|12049.4|12053|12051|12051.4|12049.4|530
1641281700000|2022-01-04 07:35:00|12052.2|12050.2|12053|12051|12053|12051|12051.4|12049.4|647
1641282000000|2022-01-04 07:40:00|12053.3|12051.3|12053|12051|12053.7|12051.7|12053|12051|895
1641282300000|2022-01-04 07:45:00|12052.6|12050.6|12053|12051|12053|12051|12052.2|12050.2|572
1641282600000|2022-01-04 07:50:00|12052.2|12050.2|12053|12051|12053|12051|12052.2|12050.2|317
1641282900000|2022-01-04 07:55:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|459
1641283200000|2022-01-04 08:00:00|12053|12051|12052.2|12050.2|12054.5|12052.5|12049.8|12047.8|1479
1641283500000|2022-01-04 08:05:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|643
1641283800000|2022-01-04 08:10:00|12050.6|12048.6|12051.4|12049.4|12053|12051|12049.8|12047.8|896
1641284100000|2022-01-04 08:15:00|12050.6|12048.6|12049|12047|12051.4|12049.4|12048.3|12046.3|1033
1641284400000|2022-01-04 08:20:00|12049.8|12047.8|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|1383
1641284700000|2022-01-04 08:25:00|12052.2|12050.2|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|444
1641285000000|2022-01-04 08:30:00|12053.3|12051.3|12051.4|12049.4|12053.7|12051.7|12051.4|12049.4|490
1641285300000|2022-01-04 08:35:00|12050.6|12048.6|12049|12047|12051.4|12049.4|12049|12047|500
1641285600000|2022-01-04 08:40:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12048.3|12046.3|995
1641285900000|2022-01-04 08:45:00|12048.3|12046.3|12049.8|12047.8|12050.6|12048.6|12048.3|12046.3|543
1641286200000|2022-01-04 08:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|2133
1641286500000|2022-01-04 08:55:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1503
1641286800000|2022-01-04 09:00:00|12049|12047|12047.5|12045.5|12049.8|12047.8|12047.5|12045.5|601
1641287100000|2022-01-04 09:05:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|294
1641287400000|2022-01-04 09:10:00|12048.7|12046.7|12049.8|12047.8|12050.6|12048.6|12048.3|12046.3|823
1641287700000|2022-01-04 09:15:00|12049.4|12047.4|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|1001
1641288000000|2022-01-04 09:20:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|146
1641288300000|2022-01-04 09:25:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|273
1641288600000|2022-01-04 09:30:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|706
1641288900000|2022-01-04 09:35:00|12051.4|12049.4|12052.2|12050.2|12053|12051|12050.6|12048.6|1493
1641289200000|2022-01-04 09:40:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|699
1641289500000|2022-01-04 09:45:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|639
1641289800000|2022-01-04 09:50:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|1206
1641290100000|2022-01-04 09:55:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049|12047|333
1641290400000|2022-01-04 10:00:00|12050.2|12048.2|12051.4|12049.4|12051.4|12049.4|12050.2|12048.2|434
1641290700000|2022-01-04 10:05:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|534
1641291000000|2022-01-04 10:10:00|12052.2|12050.2|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|592
1641291300000|2022-01-04 10:15:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|400
1641291600000|2022-01-04 10:20:00|12051.4|12049.4|12048.3|12046.3|12051.4|12049.4|12048.3|12046.3|1302
1641291900000|2022-01-04 10:25:00|12049|12047|12049.8|12047.8|12050.6|12048.6|12049|12047|1591
1641292200000|2022-01-04 10:30:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|543
1641292500000|2022-01-04 10:35:00|12051|12049|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|366
1641292800000|2022-01-04 10:40:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|1039
1641293100000|2022-01-04 10:45:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|1029
1641293400000|2022-01-04 10:50:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|695
1641293700000|2022-01-04 10:55:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|225
1641294000000|2022-01-04 11:00:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|637
1641294300000|2022-01-04 11:05:00|12051.4|12049.4|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|507
1641294600000|2022-01-04 11:10:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|281
1641294900000|2022-01-04 11:15:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|340
1641295200000|2022-01-04 11:20:00|12050.6|12048.6|12049|12047|12051.4|12049.4|12049|12047|1588
1641295500000|2022-01-04 11:25:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|715
1641295800000|2022-01-04 11:30:00|12047.5|12045.5|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|837
1641296100000|2022-01-04 11:35:00|12048.3|12046.3|12047.5|12045.5|12049|12047|12047.5|12045.5|652
1641296400000|2022-01-04 11:40:00|12046.7|12044.7|12044.4|12042.4|12046.7|12044.7|12044.4|12042.4|1004
1641296700000|2022-01-04 11:45:00|12045.1|12043.1|12042.8|12040.8|12045.1|12043.1|12042.8|12040.8|1851
1641297000000|2022-01-04 11:50:00|12043.6|12041.6|12043.6|12041.6|12043.6|12041.6|12042|12040|1301
1641297300000|2022-01-04 11:55:00|12044.4|12042.4|12043.6|12041.6|12045.1|12043.1|12043.6|12041.6|891
1641297600000|2022-01-04 12:00:00|12044|12042|12045.9|12043.9|12046.3|12044.3|12043.6|12041.6|1217
1641297900000|2022-01-04 12:05:00|12045.1|12043.1|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|1050
1641298200000|2022-01-04 12:10:00|12045.1|12043.1|12043.6|12041.6|12045.9|12043.9|12043.6|12041.6|1244
1641298500000|2022-01-04 12:15:00|12044.4|12042.4|12041.2|12039.2|12044.4|12042.4|12041.2|12039.2|1892
1641298800000|2022-01-04 12:20:00|12040.8|12038.8|12037.3|12035.3|12041.2|12039.2|12036.5|12034.5|2719
1641299100000|2022-01-04 12:25:00|12036.5|12034.5|12036.5|12034.5|12036.9|12034.9|12035|12033|4408
1641299400000|2022-01-04 12:30:00|12035.8|12033.8|12035.8|12033.8|12037.3|12035.3|12035.8|12033.8|1728
1641299700000|2022-01-04 12:35:00|12036.5|12034.5|12035|12033|12036.5|12034.5|12034.2|12032.2|2595
1641300000000|2022-01-04 12:40:00|12035.4|12033.4|12035.8|12033.8|12037.3|12035.3|12035|12033|5605
1641300300000|2022-01-04 12:45:00|12036.5|12034.5|12035|12033|12036.5|12034.5|12035|12033|1810
1641300600000|2022-01-04 12:50:00|12034.2|12032.2|12034.2|12032.2|12035|12033|12034.2|12032.2|2478
1641300900000|2022-01-04 12:55:00|12034.6|12032.6|12036.5|12034.5|12037.3|12035.3|12034.6|12032.6|2986
1641301200000|2022-01-04 13:00:00|12035.8|12033.8|12036.5|12034.5|12038.1|12036.1|12035.8|12033.8|2177
1641301500000|2022-01-04 13:05:00|12035.8|12033.8|12036.5|12034.5|12036.5|12034.5|12035|12033|4593
1641301800000|2022-01-04 13:10:00|12036.9|12034.9|12037.3|12035.3|12038.1|12036.1|12036.5|12034.5|1407
1641302100000|2022-01-04 13:15:00|12038.1|12036.1|12038.1|12036.1|12038.9|12036.9|12038.1|12036.1|2104
1641302400000|2022-01-04 13:20:00|12037.3|12035.3|12035|12033|12037.3|12035.3|12033.4|12031.4|4132
1641302700000|2022-01-04 13:25:00|12034.2|12032.2|12036.5|12034.5|12038.1|12036.1|12034.2|12032.2|8654
1641303000000|2022-01-04 13:30:00|12035.8|12033.8|12034.2|12032.2|12036.5|12034.5|12034.2|12032.2|3078
1641303300000|2022-01-04 13:35:00|12035|12033|12038.1|12036.1|12038.1|12036.1|12033.4|12031.4|6875
1641303600000|2022-01-04 13:40:00|12038.9|12036.9|12039.7|12037.7|12039.7|12037.7|12037.3|12035.3|5496
1641303900000|2022-01-04 13:45:00|12040.5|12038.5|12039.7|12037.7|12040.5|12038.5|12036.5|12034.5|3427
1641304200000|2022-01-04 13:50:00|12040.5|12038.5|12042|12040|12043.6|12041.6|12039.7|12037.7|4414
1641304500000|2022-01-04 13:55:00|12041.2|12039.2|12042.8|12040.8|12043.6|12041.6|12040.5|12038.5|3605
1641304800000|2022-01-04 14:00:00|12043.6|12041.6|12039.7|12037.7|12043.6|12041.6|12039.7|12037.7|9540
1641305100000|2022-01-04 14:05:00|12040.5|12038.5|12037.7|12035.7|12040.5|12038.5|12037.3|12035.3|3079
1641305400000|2022-01-04 14:10:00|12038.1|12036.1|12038.1|12036.1|12040.5|12038.5|12037.3|12035.3|2616
1641305700000|2022-01-04 14:15:00|12037.3|12035.3|12035|12033|12038.1|12036.1|12035|12033|2928
1641306000000|2022-01-04 14:20:00|12035.8|12033.8|12038.9|12036.9|12039.7|12037.7|12035|12033|8879
1641306300000|2022-01-04 14:25:00|12039.7|12037.7|12038.9|12036.9|12040.5|12038.5|12038.1|12036.1|5549
1641306600000|2022-01-04 14:30:00|12039.7|12037.7|12039.7|12037.7|12039.7|12037.7|12038.1|12036.1|3013
1641306900000|2022-01-04 14:35:00|12038.9|12036.9|12041.2|12039.2|12042|12040|12038.9|12036.9|4519
1641307200000|2022-01-04 14:40:00|12040.5|12038.5|12042.8|12040.8|12042.8|12040.8|12039.7|12037.7|4707
1641307500000|2022-01-04 14:45:00|12042|12040|12041.2|12039.2|12043.6|12041.6|12041.2|12039.2|5358
1641307800000|2022-01-04 14:50:00|12040.5|12038.5|12040.5|12038.5|12041.2|12039.2|12039.3|12037.3|3027
1641308100000|2022-01-04 14:55:00|12041.2|12039.2|12042|12040|12042.8|12040.8|12039.7|12037.7|3491
1641308400000|2022-01-04 15:00:00|12041.6|12039.6|12048.3|12046.3|12048.3|12046.3|12041.6|12039.6|8418
1641308700000|2022-01-04 15:05:00|12049|12047|12039.7|12037.7|12049|12047|12038.9|12036.9|5327
1641309000000|2022-01-04 15:10:00|12040.5|12038.5|12045.1|12043.1|12045.1|12043.1|12040.5|12038.5|3952
1641309300000|2022-01-04 15:15:00|12044.4|12042.4|12045.9|12043.9|12047.5|12045.5|12044.4|12042.4|3914
1641309600000|2022-01-04 15:20:00|12046.7|12044.7|12047.5|12045.5|12049.8|12047.8|12046.7|12044.7|9346
1641309900000|2022-01-04 15:25:00|12048.3|12046.3|12048.3|12046.3|12049.8|12047.8|12047.5|12045.5|4667
1641310200000|2022-01-04 15:30:00|12047.5|12045.5|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|2420
1641310500000|2022-01-04 15:35:00|12049|12047|12048.3|12046.3|12049|12047|12047.5|12045.5|2614
1641310800000|2022-01-04 15:40:00|12047.5|12045.5|12046.7|12044.7|12048.3|12046.3|12046.7|12044.7|2642
1641311100000|2022-01-04 15:45:00|12047.5|12045.5|12045.1|12043.1|12047.5|12045.5|12044.4|12042.4|3059
1641311400000|2022-01-04 15:50:00|12045.9|12043.9|12045.1|12043.1|12045.9|12043.9|12045.1|12043.1|3057
1641311700000|2022-01-04 15:55:00|12045.9|12043.9|12045.9|12043.9|12047.5|12045.5|12045.1|12043.1|3018
1641312000000|2022-01-04 16:00:00|12046.7|12044.7|12047.5|12045.5|12049.8|12047.8|12046.7|12044.7|3675
1641312300000|2022-01-04 16:05:00|12046.7|12044.7|12045.9|12043.9|12048.3|12046.3|12045.9|12043.9|4296
1641312600000|2022-01-04 16:10:00|12046.7|12044.7|12045.9|12043.9|12046.7|12044.7|12045.1|12043.1|3743
1641312900000|2022-01-04 16:15:00|12046.7|12044.7|12045.1|12043.1|12046.7|12044.7|12044.4|12042.4|4807
1641313200000|2022-01-04 16:20:00|12045.9|12043.9|12045.9|12043.9|12047.5|12045.5|12045.9|12043.9|2525
1641313500000|2022-01-04 16:25:00|12045.1|12043.1|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|3825
1641313800000|2022-01-04 16:30:00|12043.6|12041.6|12040.5|12038.5|12044.4|12042.4|12040.5|12038.5|8823
1641314100000|2022-01-04 16:35:00|12041.2|12039.2|12040.5|12038.5|12042|12040|12039.7|12037.7|2879
1641314400000|2022-01-04 16:40:00|12039.7|12037.7|12038.9|12036.9|12039.7|12037.7|12038.1|12036.1|2591
1641314700000|2022-01-04 16:45:00|12039.7|12037.7|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|2250
1641315000000|2022-01-04 16:50:00|12039.7|12037.7|12039.7|12037.7|12041.2|12039.2|12039.7|12037.7|2660
1641315300000|2022-01-04 16:55:00|12040.5|12038.5|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|3328
1641315600000|2022-01-04 17:00:00|12039.7|12037.7|12038.1|12036.1|12039.7|12037.7|12038.1|12036.1|2106
1641315900000|2022-01-04 17:05:00|12038.9|12036.9|12040.5|12038.5|12040.5|12038.5|12038.9|12036.9|686
1641316200000|2022-01-04 17:10:00|||||||||845
1641316500000|2022-01-04 17:15:00|12040.1|12038.1|12038.9|12036.9|12040.5|12038.5|12038.1|12036.1|1727
1641316800000|2022-01-04 17:20:00|12039.7|12037.7|12041.2|12039.2|12042|12040|12039.7|12037.7|5211
1641317100000|2022-01-04 17:25:00|12042|12040|12041.2|12039.2|12042|12040|12041.2|12039.2|2121
1641317400000|2022-01-04 17:30:00|12040.5|12038.5|12039.7|12037.7|12040.5|12038.5|12039.7|12037.7|478
1641317700000|2022-01-04 17:35:00|12040.1|12038.1|12040.5|12038.5|12040.5|12038.5|12039.7|12037.7|649
1641318000000|2022-01-04 17:40:00|||||||||250
1641318300000|2022-01-04 17:45:00|12041.2|12039.2|12041.2|12039.2|12042|12040|12041.2|12039.2|1506
1641318600000|2022-01-04 17:50:00|12040.8|12038.8|12040.5|12038.5|12041.2|12039.2|12040.5|12038.5|2581
1641318900000|2022-01-04 17:55:00|12041.2|12039.2|12042|12040|12042|12040|12041.2|12039.2|1134
1641319200000|2022-01-04 18:00:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|1005
1641319500000|2022-01-04 18:05:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|1058
1641319800000|2022-01-04 18:10:00|12045.1|12043.1|12047.5|12045.5|12047.5|12045.5|12045.1|12043.1|4123
1641320100000|2022-01-04 18:15:00|12046.7|12044.7|12046.7|12044.7|12047.5|12045.5|12046.7|12044.7|1769
1641320400000|2022-01-04 18:20:00|12045.9|12043.9|12044.4|12042.4|12045.9|12043.9|12044.4|12042.4|1249
1641320700000|2022-01-04 18:25:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|3192
1641321000000|2022-01-04 18:30:00|12043.6|12041.6|12042.8|12040.8|12043.6|12041.6|12042|12040|1088
1641321300000|2022-01-04 18:35:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|884
1641321600000|2022-01-04 18:40:00|12043.6|12041.6|12042.8|12040.8|12043.6|12041.6|12042.8|12040.8|948
1641321900000|2022-01-04 18:45:00|12042|12040|12041.2|12039.2|12042.8|12040.8|12040.5|12038.5|3017
1641322200000|2022-01-04 18:50:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|448
1641322500000|2022-01-04 18:55:00|12043.6|12041.6|12045.9|12043.9|12046.7|12044.7|12042.8|12040.8|3196
1641322800000|2022-01-04 19:00:00|12046.3|12044.3|12045.9|12043.9|12046.7|12044.7|12045.1|12043.1|15488
1641323100000|2022-01-04 19:05:00|12046.7|12044.7|12047.5|12045.5|12048.3|12046.3|12045.9|12043.9|1326
1641323400000|2022-01-04 19:10:00|12048.3|12046.3|12045.9|12043.9|12049|12047|12045.9|12043.9|1651
1641323700000|2022-01-04 19:15:00|12045.5|12043.5|12045.1|12043.1|12045.5|12043.5|12044.4|12042.4|1114
1641324000000|2022-01-04 19:20:00|12044.4|12042.4|12045.1|12043.1|12045.1|12043.1|12044.4|12042.4|1989
1641324300000|2022-01-04 19:25:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12044.4|12042.4|1667
1641324600000|2022-01-04 19:30:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|1486
1641324900000|2022-01-04 19:35:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|1327
1641325200000|2022-01-04 19:40:00|12046.7|12044.7|12045.9|12043.9|12046.7|12044.7|12045.9|12043.9|1153
1641325500000|2022-01-04 19:45:00|12046.7|12044.7|12042|12040|12046.7|12044.7|12042|12040|2277
1641325800000|2022-01-04 19:50:00|12042.8|12040.8|12045.1|12043.1|12045.1|12043.1|12042.8|12040.8|2415
1641326100000|2022-01-04 19:55:00|12044.4|12042.4|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|3889
1641326400000|2022-01-04 20:00:00|12045.1|12043.1|12045.1|12043.1|12045.1|12043.1|12044.4|12042.4|1762
1641326700000|2022-01-04 20:05:00|12044.4|12042.4|12045.9|12043.9|12046.7|12044.7|12044.4|12042.4|2200
1641327000000|2022-01-04 20:10:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|2135
1641327300000|2022-01-04 20:15:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|403
1641327600000|2022-01-04 20:20:00|12045.9|12043.9|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|1243
1641327900000|2022-01-04 20:25:00|12045.9|12043.9|12047.5|12045.5|12047.5|12045.5|12045.9|12043.9|1347
1641328200000|2022-01-04 20:30:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|970
1641328500000|2022-01-04 20:35:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|1087
1641328800000|2022-01-04 20:40:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12046.7|12044.7|2525
1641329100000|2022-01-04 20:45:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12047.5|12045.5|959
1641329400000|2022-01-04 20:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|1711
1641329700000|2022-01-04 20:55:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|5128
1641330000000|2022-01-04 21:00:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|4700
1641330300000|2022-01-04 21:05:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|1410
1641330600000|2022-01-04 21:10:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|1854
1641330900000|2022-01-04 21:15:00|12050.6|12048.6|12048.3|12046.3|12051.4|12049.4|12048.3|12046.3|2382
1641331200000|2022-01-04 21:20:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12049|12047|637
1641331500000|2022-01-04 21:25:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|1769
1641331800000|2022-01-04 21:30:00|||||||||1634
1641332100000|2022-01-04 21:35:00|12049.8|12047.8|12049|12047|12050.6|12048.6|12049|12047|2360
1641332400000|2022-01-04 21:40:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|225
1641332700000|2022-01-04 21:45:00|12050.6|12048.6|12052.2|12050.2|12052.2|12050.2|12050.6|12048.6|2627
1641333000000|2022-01-04 21:50:00|12051.4|12049.4|12048.3|12046.3|12052.2|12050.2|12048.3|12046.3|3423
1641333300000|2022-01-04 21:55:00|12049|12047|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|1230
1641337200000|2022-01-04 23:00:00|12051.4|12049.4|12049|12047|12051.4|12049.4|12049|12047|537
1641337500000|2022-01-04 23:05:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12047.9|12045.9|534
1641337800000|2022-01-04 23:10:00|12049|12047|12049|12047|12049.8|12047.8|12049|12047|49
1641338100000|2022-01-04 23:15:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|49
1641338400000|2022-01-04 23:20:00|||||||||29
1641338700000|2022-01-04 23:25:00|12049|12047|12049|12047|12049|12047|12049|12047|230
1641339000000|2022-01-04 23:30:00|12048.3|12046.3|12048.3|12046.3|12049|12047|12048.3|12046.3|262
1641339300000|2022-01-04 23:35:00|12049|12047|12049|12047|12049.8|12047.8|12048.3|12046.3|237
1641339600000|2022-01-04 23:40:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|162
1641339900000|2022-01-04 23:45:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|72
1641340200000|2022-01-04 23:50:00|||||||||36
1641340500000|2022-01-04 23:55:00|||||||||79
1641340800000|2022-01-05 00:00:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12048.3|12046.3|770
1641341100000|2022-01-05 00:05:00|12050.6|12048.6|12050.6|12048.6|12051|12049|12050.6|12048.6|125
1641341400000|2022-01-05 00:10:00|||||||||435
1641341700000|2022-01-05 00:15:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|252
1641342000000|2022-01-05 00:20:00|12051|12049|12050.2|12048.2|12051.4|12049.4|12050.2|12048.2|1046
1641342300000|2022-01-05 00:25:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|139
1641342600000|2022-01-05 00:30:00|||||||||166
1641342900000|2022-01-05 00:35:00|12049|12047|12047.9|12045.9|12049|12047|12047.5|12045.5|629
1641343200000|2022-01-05 00:40:00|12048.3|12046.3|12046.7|12044.7|12048.3|12046.3|12046.7|12044.7|137
1641343500000|2022-01-05 00:45:00|||||||||262
1641343800000|2022-01-05 00:50:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|328
1641344100000|2022-01-05 00:55:00|||||||||40
1641344400000|2022-01-05 01:00:00|||||||||18
1641344700000|2022-01-05 01:05:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|113
1641345000000|2022-01-05 01:10:00|||||||||213
1641345300000|2022-01-05 01:15:00|12046.3|12044.3|12046.7|12044.7|12046.7|12044.7|12045.9|12043.9|233
1641345600000|2022-01-05 01:20:00|12045.9|12043.9|12045.9|12043.9|12046.7|12044.7|12045.9|12043.9|96
1641345900000|2022-01-05 01:25:00|||||||||256
1641346200000|2022-01-05 01:30:00|||||||||104
1641346500000|2022-01-05 01:35:00|||||||||1020
1641346800000|2022-01-05 01:40:00|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|12046.7|12044.7|174
1641347100000|2022-01-05 01:45:00|12047.1|12045.1|12049|12047|12049|12047|12047.1|12045.1|848
1641347400000|2022-01-05 01:50:00|12048.3|12046.3|12049.8|12047.8|12049.8|12047.8|12047.5|12045.5|1349
1641347700000|2022-01-05 01:55:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12049|12047|325
1641348000000|2022-01-05 02:00:00|12048.3|12046.3|12047.5|12045.5|12048.3|12046.3|12047.5|12045.5|649
1641348300000|2022-01-05 02:05:00|12048.3|12046.3|12049|12047|12049|12047|12048.3|12046.3|368
1641348600000|2022-01-05 02:10:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|320
1641348900000|2022-01-05 02:15:00|||||||||170
1641349200000|2022-01-05 02:20:00|12049|12047|12049|12047|12049|12047|12049|12047|77
1641349500000|2022-01-05 02:25:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|232
1641349800000|2022-01-05 02:30:00|12049.4|12047.4|12049|12047|12049.8|12047.8|12049|12047|285
1641350100000|2022-01-05 02:35:00|12049.4|12047.4|12049.8|12047.8|12049.8|12047.8|12049|12047|44
1641350400000|2022-01-05 02:40:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|1506
1641350700000|2022-01-05 02:45:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|183
1641351000000|2022-01-05 02:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|506
1641351300000|2022-01-05 02:55:00|||||||||90
1641351600000|2022-01-05 03:00:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|251
1641351900000|2022-01-05 03:05:00|12049|12047|12049|12047|12049|12047|12049|12047|126
1641352200000|2022-01-05 03:10:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|172
1641352500000|2022-01-05 03:15:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|398
1641352800000|2022-01-05 03:20:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|278
1641353100000|2022-01-05 03:25:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|308
1641353400000|2022-01-05 03:30:00|12050.2|12048.2|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|199
1641353700000|2022-01-05 03:35:00|||||||||25
1641354000000|2022-01-05 03:40:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|504
1641354300000|2022-01-05 03:45:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|383
1641354600000|2022-01-05 03:50:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|282
1641354900000|2022-01-05 03:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|163
1641355200000|2022-01-05 04:00:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|245
1641355500000|2022-01-05 04:05:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|305
1641355800000|2022-01-05 04:10:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|31
1641356100000|2022-01-05 04:15:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|243
1641356400000|2022-01-05 04:20:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|145
1641356700000|2022-01-05 04:25:00|||||||||90
1641357000000|2022-01-05 04:30:00|12049|12047|12049|12047|12049|12047|12049|12047|344
1641357300000|2022-01-05 04:35:00|||||||||58
1641357600000|2022-01-05 04:40:00|12048.7|12046.7|12048.3|12046.3|12048.7|12046.7|12048.3|12046.3|333
1641357900000|2022-01-05 04:45:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|164
1641358200000|2022-01-05 04:50:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12047.5|12045.5|146
1641358500000|2022-01-05 04:55:00|12047.9|12045.9|12048.3|12046.3|12048.3|12046.3|12047.9|12045.9|17
1641358800000|2022-01-05 05:00:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|305
1641359100000|2022-01-05 05:05:00|12049|12047|12049|12047|12049|12047|12049|12047|179
1641359400000|2022-01-05 05:10:00|||||||||72
1641359700000|2022-01-05 05:15:00|||||||||114
1641360000000|2022-01-05 05:20:00|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|12048.3|12046.3|85
1641360300000|2022-01-05 05:25:00|12049|12047|12049|12047|12049|12047|12049|12047|192
1641360600000|2022-01-05 05:30:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|397
1641360900000|2022-01-05 05:35:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|77
1641361500000|2022-01-05 05:45:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|371
1641361800000|2022-01-05 05:50:00|12051|12049|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|468
1641362100000|2022-01-05 05:55:00|12051|12049|12052.2|12050.2|12052.2|12050.2|12051|12049|464
1641362400000|2022-01-05 06:00:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|94
1641362700000|2022-01-05 06:05:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|177
1641363000000|2022-01-05 06:10:00|12053|12051|12053|12051|12053|12051|12052.2|12050.2|853
1641363300000|2022-01-05 06:15:00|||||||||655
1641363600000|2022-01-05 06:20:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|505
1641363900000|2022-01-05 06:25:00|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|12053.7|12051.7|487
1641364200000|2022-01-05 06:30:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12053|12051|444
1641364500000|2022-01-05 06:35:00|12053|12051|12053|12051|12053.7|12051.7|12053|12051|472
1641364800000|2022-01-05 06:40:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12053|12051|94
1641365100000|2022-01-05 06:45:00|||||||||64
1641365400000|2022-01-05 06:50:00|12052.2|12050.2|12052.2|12050.2|12053|12051|12052.2|12050.2|329
1641365700000|2022-01-05 06:55:00|12053|12051|12053.7|12051.7|12053.7|12051.7|12052.2|12050.2|302
1641366000000|2022-01-05 07:00:00|12053|12051|12052.2|12050.2|12054.5|12052.5|12052.2|12050.2|619
1641366300000|2022-01-05 07:05:00|12051.4|12049.4|12053|12051|12053|12051|12051.4|12049.4|504
1641366600000|2022-01-05 07:10:00|12053.7|12051.7|12053|12051|12053.7|12051.7|12052.6|12050.6|508
1641366900000|2022-01-05 07:15:00|12052.6|12050.6|12052.2|12050.2|12053|12051|12052.2|12050.2|213
1641367200000|2022-01-05 07:20:00|12051.4|12049.4|12052.2|12050.2|12053|12051|12051.4|12049.4|265
1641367500000|2022-01-05 07:25:00|12051.8|12049.8|12049.8|12047.8|12052.2|12050.2|12049.8|12047.8|749
1641367800000|2022-01-05 07:30:00|12049|12047|12049|12047|12049|12047|12048.3|12046.3|925
1641368100000|2022-01-05 07:35:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12049|12047|502
1641368400000|2022-01-05 07:40:00|12049.4|12047.4|12049.8|12047.8|12050.6|12048.6|12049|12047|1018
1641368700000|2022-01-05 07:45:00|12050.2|12048.2|12049|12047|12050.6|12048.6|12048.3|12046.3|932
1641369000000|2022-01-05 07:50:00|12048.3|12046.3|12047.5|12045.5|12049|12047|12047.5|12045.5|641
1641369300000|2022-01-05 07:55:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|530
1641369600000|2022-01-05 08:00:00|12047.5|12045.5|12046.7|12044.7|12048.3|12046.3|12045.9|12043.9|1499
1641369900000|2022-01-05 08:05:00|12047.5|12045.5|12049|12047|12049|12047|12047.5|12045.5|1628
1641370200000|2022-01-05 08:10:00|12049.8|12047.8|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|2106
1641370500000|2022-01-05 08:15:00|12047.5|12045.5|12049.8|12047.8|12050.6|12048.6|12047.5|12045.5|2370
1641370800000|2022-01-05 08:20:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|382
1641371100000|2022-01-05 08:25:00|12049.4|12047.4|12049|12047|12049.4|12047.4|12048.3|12046.3|547
1641371400000|2022-01-05 08:30:00|12048.3|12046.3|12049.8|12047.8|12050.6|12048.6|12047.5|12045.5|603
1641371700000|2022-01-05 08:35:00|12050.6|12048.6|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|634
1641372000000|2022-01-05 08:40:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|1063
1641372300000|2022-01-05 08:45:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|361
1641372600000|2022-01-05 08:50:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|337
1641372900000|2022-01-05 08:55:00|12050.6|12048.6|12049|12047|12050.6|12048.6|12049|12047|938
1641373200000|2022-01-05 09:00:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|496
1641373500000|2022-01-05 09:05:00|12049|12047|12048.3|12046.3|12049|12047|12048.3|12046.3|667
1641373800000|2022-01-05 09:10:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|565
1641374100000|2022-01-05 09:15:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|284
1641374400000|2022-01-05 09:20:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12048.3|12046.3|819
1641374700000|2022-01-05 09:25:00|12050.6|12048.6|12049|12047|12050.6|12048.6|12049|12047|558
1641375000000|2022-01-05 09:30:00|12048.3|12046.3|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|229
1641375300000|2022-01-05 09:35:00|12050.2|12048.2|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|842
1641375600000|2022-01-05 09:40:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|712
1641375900000|2022-01-05 09:45:00|12049.8|12047.8|12049.8|12047.8|12050.6|12048.6|12049|12047|328
1641376200000|2022-01-05 09:50:00|12050.6|12048.6|12050.6|12048.6|12050.6|12048.6|12049.8|12047.8|61
1641376500000|2022-01-05 09:55:00|12049.8|12047.8|12049|12047|12049.8|12047.8|12048.7|12046.7|604
1641376800000|2022-01-05 10:00:00|12048.3|12046.3|12050.6|12048.6|12050.6|12048.6|12048.3|12046.3|636
1641377100000|2022-01-05 10:05:00|12051|12049|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|1549
1641377400000|2022-01-05 10:10:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12050.6|12048.6|1300
1641377700000|2022-01-05 10:15:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|1178
1641378000000|2022-01-05 10:20:00|12053|12051|12051.4|12049.4|12053|12051|12051.4|12049.4|770
1641378300000|2022-01-05 10:25:00|12051.8|12049.8|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|701
1641378600000|2022-01-05 10:30:00|12052.2|12050.2|12051.4|12049.4|12052.2|12050.2|12051.4|12049.4|438
1641378900000|2022-01-05 10:35:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|329
1641379200000|2022-01-05 10:40:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|203
1641379500000|2022-01-05 10:45:00|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|12052.2|12050.2|99
1641379800000|2022-01-05 10:50:00|||||||||18
1641380100000|2022-01-05 10:55:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|301
1641380400000|2022-01-05 11:00:00|12051.4|12049.4|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|640
1641380700000|2022-01-05 11:05:00|12049.8|12047.8|12050.6|12048.6|12050.6|12048.6|12049|12047|1345
1641381000000|2022-01-05 11:10:00|12051|12049|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|1140
1641381300000|2022-01-05 11:15:00|12051.4|12049.4|12052.2|12050.2|12052.2|12050.2|12051.4|12049.4|860
1641381600000|2022-01-05 11:20:00|12051.4|12049.4|12050.6|12048.6|12052.2|12050.2|12050.6|12048.6|162
1641381900000|2022-01-05 11:25:00|12049.8|12047.8|12051.4|12049.4|12051.4|12049.4|12049.8|12047.8|288
1641382200000|2022-01-05 11:30:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|521
1641382500000|2022-01-05 11:35:00|12051.4|12049.4|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|496
1641382800000|2022-01-05 11:40:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12050.6|12048.6|130
1641383100000|2022-01-05 11:45:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|634
1641383400000|2022-01-05 11:50:00|12050.6|12048.6|12051.4|12049.4|12051.4|12049.4|12050.6|12048.6|309
1641383700000|2022-01-05 11:55:00|12050.6|12048.6|12050.6|12048.6|12051.4|12049.4|12049.8|12047.8|1345
1641384000000|2022-01-05 12:00:00|12051|12049|12049.8|12047.8|12051.4|12049.4|12049.8|12047.8|365
1641384300000|2022-01-05 12:05:00|12050.2|12048.2|12049|12047|12050.6|12048.6|12049|12047|418
1641384600000|2022-01-05 12:10:00|12049.8|12047.8|12049.8|12047.8|12049.8|12047.8|12049|12047|688
1641384900000|2022-01-05 12:15:00|12049|12047|12046.7|12044.7|12049.8|12047.8|12046.7|12044.7|784
1641385200000|2022-01-05 12:20:00|12047.5|12045.5|12047.5|12045.5|12047.5|12045.5|12045.9|12043.9|2163
1641385500000|2022-01-05 12:25:00|12046.7|12044.7|12048.3|12046.3|12048.3|12046.3|12046.7|12044.7|713
1641385800000|2022-01-05 12:30:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|894
1641386100000|2022-01-05 12:35:00|12049|12047|12048.3|12046.3|12049.8|12047.8|12048.3|12046.3|1049
1641386400000|2022-01-05 12:40:00|12047.5|12045.5|12049|12047|12049.8|12047.8|12047.5|12045.5|1043
1641386700000|2022-01-05 12:45:00|12049.4|12047.4|12049.8|12047.8|12050.6|12048.6|12049.4|12047.4|649
1641387000000|2022-01-05 12:50:00|12049|12047|12049.8|12047.8|12049.8|12047.8|12049|12047|822
1641387300000|2022-01-05 12:55:00|12050.6|12048.6|12049.8|12047.8|12050.6|12048.6|12049.8|12047.8|536
1641387600000|2022-01-05 13:00:00|12050.6|12048.6|12051.4|12049.4|12052.2|12050.2|12049.8|12047.8|1238
1641387900000|2022-01-05 13:05:00|12052.2|12050.2|12049.8|12047.8|12052.2|12050.2|12049|12047|2159
1641388200000|2022-01-05 13:10:00|12050.6|12048.6|12047.9|12045.9|12050.6|12048.6|12047.5|12045.5|2561
1641388500000|2022-01-05 13:15:00|12044|12042|12045.1|12043.1|12046.7|12044.7|12038.9|12036.9|7222
1641388800000|2022-01-05 13:20:00|12044.4|12042.4|12042.8|12040.8|12044.4|12042.4|12040.5|12038.5|5054
1641389100000|2022-01-05 13:25:00|12043.6|12041.6|12042|12040|12043.6|12041.6|12042|12040|3476
1641389400000|2022-01-05 13:30:00|12042.8|12040.8|12045.9|12043.9|12045.9|12043.9|12041.2|12039.2|3971
1641389700000|2022-01-05 13:35:00|12045.1|12043.1|12042|12040|12045.1|12043.1|12042|12040|5189
1641390000000|2022-01-05 13:40:00|12042.8|12040.8|12046.7|12044.7|12046.7|12044.7|12042.8|12040.8|2501
1641390300000|2022-01-05 13:45:00|12045.9|12043.9|12045.1|12043.1|12046.7|12044.7|12045.1|12043.1|2266
1641390600000|2022-01-05 13:50:00|12045.9|12043.9|12045.9|12043.9|12045.9|12043.9|12045.1|12043.1|707
1641390900000|2022-01-05 13:55:00|12046.7|12044.7|12044.4|12042.4|12046.7|12044.7|12044.4|12042.4|840
1641391200000|2022-01-05 14:00:00|12043.6|12041.6|12045.1|12043.1|12045.1|12043.1|12042.8|12040.8|2784
1641391500000|2022-01-05 14:05:00|12044.4|12042.4|12044.4|12042.4|12045.9|12043.9|12043.6|12041.6|820
1641391800000|2022-01-05 14:10:00|12043.6|12041.6|12044.4|12042.4|12044.4|12042.4|12043.6|12041.6|1568
1641392100000|2022-01-05 14:15:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12042|12040|1949
1641392400000|2022-01-05 14:20:00|12044.4|12042.4|12044.4|12042.4|12044.4|12042.4|12042.8|12040.8|1670
1641392700000|2022-01-05 14:25:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12043.6|12041.6|11116
1641393000000|2022-01-05 14:30:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042|12040|2344
1641393300000|2022-01-05 14:35:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042|12040|1827
1641393600000|2022-01-05 14:40:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|3080
1641393900000|2022-01-05 14:45:00|12043.6|12041.6|12043.6|12041.6|12044.4|12042.4|12042|12040|4576
1641394200000|2022-01-05 14:50:00|12042.8|12040.8|12045.1|12043.1|12045.1|12043.1|12042.8|12040.8|4001
1641394500000|2022-01-05 14:55:00|12044.4|12042.4|12045.1|12043.1|12045.9|12043.9|12043.6|12041.6|1511
1641394800000|2022-01-05 15:00:00|12044.4|12042.4|12045.9|12043.9|12045.9|12043.9|12044.4|12042.4|3037
1641395100000|2022-01-05 15:05:00|12045.1|12043.1|12041.2|12039.2|12045.1|12043.1|12041.2|12039.2|3114
1641395400000|2022-01-05 15:10:00|12042|12040|12042|12040|12042.8|12040.8|12042|12040|2249
1641395700000|2022-01-05 15:15:00|12042.8|12040.8|12044.4|12042.4|12044.4|12042.4|12042|12040|2816
1641396000000|2022-01-05 15:20:00|12043.6|12041.6|12042.8|12040.8|12044.4|12042.4|12042.8|12040.8|3841
1641396300000|2022-01-05 15:25:00|12042|12040|12042.8|12040.8|12042.8|12040.8|12042|12040|1938
1641396600000|2022-01-05 15:30:00|12042|12040|12038.9|12036.9|12042.8|12040.8|12038.9|12036.9|3949
1641396900000|2022-01-05 15:35:00|12039.7|12037.7|12041.2|12039.2|12041.2|12039.2|12039.7|12037.7|2927
1641397200000|2022-01-05 15:40:00|12042|12040|12038.9|12036.9|12042|12040|12038.9|12036.9|1883
1641397500000|2022-01-05 15:45:00|12038.1|12036.1|12038.1|12036.1|12038.9|12036.9|12037.3|12035.3|3203
1641397800000|2022-01-05 15:50:00|12038.9|12036.9|12041.2|12039.2|12041.2|12039.2|12038.9|12036.9|2710
1641398100000|2022-01-05 15:55:00|12040.5|12038.5|12038.1|12036.1|12040.5|12038.5|12038.1|12036.1|10124
1641398400000|2022-01-05 16:00:00|12037.3|12035.3|12037.3|12035.3|12037.3|12035.3|12035.8|12033.8|1741
1641398700000|2022-01-05 16:05:00|12038.1|12036.1|12036.5|12034.5|12038.1|12036.1|12035|12033|4584
1641399000000|2022-01-05 16:10:00|12037.3|12035.3|12034.2|12032.2|12037.3|12035.3|12034.2|12032.2|2554
1641399300000|2022-01-05 16:15:00|12035|12033|12031.9|12029.9|12035|12033|12031.9|12029.9|5416
1641399600000|2022-01-05 16:20:00|12032.6|12030.6|12030.3|12028.3|12032.6|12030.6|12029.5|12027.5|4695
1641399900000|2022-01-05 16:25:00|12031.1|12029.1|12029.5|12027.5|12031.1|12029.1|12029.5|12027.5|3615
1641400200000|2022-01-05 16:30:00|12028.7|12026.7|12030.3|12028.3|12030.3|12028.3|12028.7|12026.7|3974
1641400500000|2022-01-05 16:35:00|12031.1|12029.1|12032.6|12030.6|12033.4|12031.4|12030.3|12028.3|3660
1641400800000|2022-01-05 16:40:00|12033|12031|12033.4|12031.4|12033.4|12031.4|12031.9|12029.9|1505
1641401100000|2022-01-05 16:45:00|12032.6|12030.6|12033.4|12031.4|12034.2|12032.2|12031.9|12029.9|2409
1641401400000|2022-01-05 16:50:00|12033|12031|12035|12033|12035.8|12033.8|12032.6|12030.6|4713
1641401700000|2022-01-05 16:55:00|12035.4|12033.4|12035.8|12033.8|12035.8|12033.8|12035|12033|2809
1641402000000|2022-01-05 17:00:00|12036.5|12034.5|12035.8|12033.8|12036.5|12034.5|12035.8|12033.8|1010
1641402300000|2022-01-05 17:05:00|12035|12033|12034.2|12032.2|12035|12033|12033.4|12031.4|1708
1641402600000|2022-01-05 17:10:00|12033.4|12031.4|12031.9|12029.9|12034.2|12032.2|12031.1|12029.1|2942
1641402900000|2022-01-05 17:15:00|12031.1|12029.1|12031.9|12029.9|12031.9|12029.9|12031.1|12029.1|2736
1641403200000|2022-01-05 17:20:00|12031.1|12029.1|12031.1|12029.1|12031.1|12029.1|12030.3|12028.3|1810
1641403500000|2022-01-05 17:25:00|12030.3|12028.3|12029.5|12027.5|12031.1|12029.1|12029.5|12027.5|897
1641403800000|2022-01-05 17:30:00|12030.3|12028.3|12031.1|12029.1|12031.5|12029.5|12029.5|12027.5|2506
1641404100000|2022-01-05 17:35:00|12031.9|12029.9|12031.1|12029.1|12031.9|12029.9|12030.3|12028.3|2701
1641404400000|2022-01-05 17:40:00|12030.3|12028.3|12030.3|12028.3|12030.3|12028.3|12028.7|12026.7|2665
1641404700000|2022-01-05 17:45:00|12031.1|12029.1|12032.6|12030.6|12032.6|12030.6|12031.1|12029.1|3336
1641405000000|2022-01-05 17:50:00|12031.9|12029.9|12032.6|12030.6|12032.6|12030.6|12031.9|12029.9|1251
1641405300000|2022-01-05 17:55:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12032.6|12030.6|939
1641405600000|2022-01-05 18:00:00|12033|12031|12034.2|12032.2|12034.2|12032.2|12032.6|12030.6|1081
1641405900000|2022-01-05 18:05:00|12033.8|12031.8|12035|12033|12035|12033|12033.4|12031.4|1373
1641406200000|2022-01-05 18:10:00|12034.2|12032.2|12035|12033|12035.8|12033.8|12034.2|12032.2|1295
1641406500000|2022-01-05 18:15:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|125
1641406800000|2022-01-05 18:20:00|12033.4|12031.4|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|699
1641407100000|2022-01-05 18:25:00|12033.4|12031.4|12033.4|12031.4|12034.2|12032.2|12033.4|12031.4|2054
1641407400000|2022-01-05 18:30:00|12034.2|12032.2|12034.2|12032.2|12034.2|12032.2|12033.4|12031.4|1340
1641407700000|2022-01-05 18:35:00|12035|12033|12034.2|12032.2|12035|12033|12034.2|12032.2|2073
1641408000000|2022-01-05 18:40:00|||||||||117
1641408300000|2022-01-05 18:45:00|12033.4|12031.4|12033.4|12031.4|12033.4|12031.4|12033|12031|1958
1641408600000|2022-01-05 18:50:00|12032.6|12030.6|12031.1|12029.1|12033.4|12031.4|12031.1|12029.1|3820
1641408900000|2022-01-05 18:55:00|12030.3|12028.3|12028.7|12026.7|12030.3|12028.3|12028|12026|3821
1641409200000|2022-01-05 19:00:00|12028|12026|12023.3|12021.3|12031.5|12029.5|12023.3|12021.3|6640
1641409500000|2022-01-05 19:05:00|12024|12022|12018.6|12016.6|12026|12024|12016.2|12014.2|10019
1641409800000|2022-01-05 19:10:00|12019|12017|12015.5|12013.5|12020.1|12018.1|12010.8|12008.8|9044
1641410100000|2022-01-05 19:15:00|12016.2|12014.2|12020.9|12018.9|12020.9|12018.9|12014.7|12012.7|6331
1641410400000|2022-01-05 19:20:00|12020.1|12018.1|12019.4|12017.4|12020.9|12018.9|12017.8|12015.8|11523
1641410700000|2022-01-05 19:25:00|12020.1|12018.1|12021.7|12019.7|12024|12022|12019.4|12017.4|4248
1641411000000|2022-01-05 19:30:00|12020.9|12018.9|12013.9|12011.9|12020.9|12018.9|12013.1|12011.1|13285
1641411300000|2022-01-05 19:35:00|12013.1|12011.1|12016.2|12014.2|12017|12015|12013.1|12011.1|3959
1641411600000|2022-01-05 19:40:00|12015.5|12013.5|12018.6|12016.6|12018.6|12016.6|12014.7|12012.7|4626
1641411900000|2022-01-05 19:45:00|12017.8|12015.8|12017.8|12015.8|12020.1|12018.1|12017.8|12015.8|4202
1641412200000|2022-01-05 19:50:00|12016.2|12014.2|12013.9|12011.9|12017|12015|12013.9|12011.9|3509
1641412500000|2022-01-05 19:55:00|12014.7|12012.7|12013.1|12011.1|12014.7|12012.7|12011.5|12009.5|8670
1641412800000|2022-01-05 20:00:00|12012.3|12010.3|12013.1|12011.1|12013.9|12011.9|12010|12008|4701
1641413100000|2022-01-05 20:05:00|12013.9|12011.9|12015.5|12013.5|12016.2|12014.2|12013.1|12011.1|4609
1641413400000|2022-01-05 20:10:00|12014.7|12012.7|12012.3|12010.3|12015.5|12013.5|12012.3|12010.3|2788
1641413700000|2022-01-05 20:15:00|12013.1|12011.1|12013.9|12011.9|12013.9|12011.9|12012.3|12010.3|3571
1641414000000|2022-01-05 20:20:00|12013.1|12011.1|12018.6|12016.6|12018.6|12016.6|12013.1|12011.1|4736
1641414300000|2022-01-05 20:25:00|12018.2|12016.2|12017|12015|12018.6|12016.6|12016.2|12014.2|2319
1641414600000|2022-01-05 20:30:00|12017.8|12015.8|12014.7|12012.7|12018.6|12016.6|12014.7|12012.7|5731
1641414900000|2022-01-05 20:35:00|12015.1|12013.1|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|2449
1641415200000|2022-01-05 20:40:00|12016.2|12014.2|12015.5|12013.5|12017|12015|12014.7|12012.7|2683
1641415500000|2022-01-05 20:45:00|12016.2|12014.2|12017.8|12015.8|12018.6|12016.6|12016.2|12014.2|3842
1641415800000|2022-01-05 20:50:00|12018.6|12016.6|12018.6|12016.6|12019.4|12017.4|12016.2|12014.2|4467
1641416100000|2022-01-05 20:55:00|12017.8|12015.8|12018.6|12016.6|12019.4|12017.4|12017.8|12015.8|2630
1641416400000|2022-01-05 21:00:00|12017.8|12015.8|12018.6|12016.6|12020.1|12018.1|12017.8|12015.8|4221
1641416700000|2022-01-05 21:05:00|12019.4|12017.4|12017.8|12015.8|12019.4|12017.4|12017.8|12015.8|1928
1641417000000|2022-01-05 21:10:00|12018.6|12016.6|12017.8|12015.8|12018.6|12016.6|12017|12015|2507
1641417300000|2022-01-05 21:15:00|12018.6|12016.6|12021.7|12019.7|12021.7|12019.7|12018.6|12016.6|5101
1641417600000|2022-01-05 21:20:00|12020.9|12018.9|12019.4|12017.4|12020.9|12018.9|12018.6|12016.6|3321
1641417900000|2022-01-05 21:25:00|12018.6|12016.6|12020.1|12018.1|12020.9|12018.9|12018.6|12016.6|3088
1641418200000|2022-01-05 21:30:00|12019.8|12017.8|12018.6|12016.6|12020.1|12018.1|12018.6|12016.6|1507
1641418500000|2022-01-05 21:35:00|12019.4|12017.4|12017.8|12015.8|12019.4|12017.4|12017.8|12015.8|1759
1641418800000|2022-01-05 21:40:00|12017|12015|12017|12015|12017.8|12015.8|12017|12015|1194
1641419100000|2022-01-05 21:45:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|1769
1641419400000|2022-01-05 21:50:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|1768
1641419700000|2022-01-05 21:55:00|12014.7|12012.7|12014.7|12012.7|12014.7|12012.7|12014.7|12012.7|1001
1641423600000|2022-01-05 23:00:00|12013.9|12011.9|12019.4|12017.4|12019.4|12017.4|12013.1|12011.1|847
1641423900000|2022-01-05 23:05:00|12018.6|12016.6|12019.4|12017.4|12020.9|12018.9|12018.6|12016.6|891
1641424200000|2022-01-05 23:10:00|12018.6|12016.6|12018.6|12016.6|12019.4|12017.4|12017.8|12015.8|587
1641424500000|2022-01-05 23:15:00|12018.2|12016.2|12019.4|12017.4|12019.4|12017.4|12017.8|12015.8|439
1641424800000|2022-01-05 23:20:00|12020.1|12018.1|12019.4|12017.4|12020.1|12018.1|12018.6|12016.6|383
1641425100000|2022-01-05 23:25:00|12019|12017|12019.4|12017.4|12019.4|12017.4|12018.6|12016.6|155
1641425400000|2022-01-05 23:30:00|||||||||423
1641425700000|2022-01-05 23:35:00|||||||||72
1641426000000|2022-01-05 23:40:00|12018.6|12016.6|12018.6|12016.6|12018.6|12016.6|12018.6|12016.6|291
1641426300000|2022-01-05 23:45:00|||||||||57
1641426600000|2022-01-05 23:50:00|12017.8|12015.8|12018.6|12016.6|12018.6|12016.6|12017.8|12015.8|163
1641426900000|2022-01-05 23:55:00|||||||||277
1641427200000|2022-01-06 00:00:00|12019.4|12017.4|12018.6|12016.6|12019.4|12017.4|12018.6|12016.6|263
1641427500000|2022-01-06 00:05:00|12019.4|12017.4|12019.4|12017.4|12019.4|12017.4|12018.6|12016.6|691
1641427800000|2022-01-06 00:10:00|12020.1|12018.1|12019.8|12017.8|12020.9|12018.9|12019.4|12017.4|383
1641428100000|2022-01-06 00:15:00|12019.4|12017.4|12018.6|12016.6|12020.1|12018.1|12018.6|12016.6|319
1641428400000|2022-01-06 00:20:00|12018.2|12016.2|12017|12015|12018.6|12016.6|12017|12015|386
1641428700000|2022-01-06 00:25:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|548
1641429000000|2022-01-06 00:30:00|12015.8|12013.8|12016.2|12014.2|12016.2|12014.2|12015.5|12013.5|471
1641429300000|2022-01-06 00:35:00|12017|12015|12017.8|12015.8|12017.8|12015.8|12016.2|12014.2|374
1641429600000|2022-01-06 00:40:00|12018.6|12016.6|12018.6|12016.6|12018.6|12016.6|12017.8|12015.8|343
1641429900000|2022-01-06 00:45:00|12018.2|12016.2|12016.2|12014.2|12018.6|12016.6|12016.2|12014.2|973
1641430200000|2022-01-06 00:50:00|12017|12015|12017.8|12015.8|12018.6|12016.6|12016.2|12014.2|468
1641430500000|2022-01-06 00:55:00|12017|12015|12017|12015|12017|12015|12017|12015|96
1641430800000|2022-01-06 01:00:00|12016.2|12014.2|12015.5|12013.5|12016.2|12014.2|12014.7|12012.7|661
1641431100000|2022-01-06 01:05:00|12014.7|12012.7|12017.8|12015.8|12017.8|12015.8|12014.7|12012.7|720
1641431400000|2022-01-06 01:10:00|12018.6|12016.6|12016.2|12014.2|12018.6|12016.6|12016.2|12014.2|638
1641431700000|2022-01-06 01:15:00|12017|12015|12017|12015|12017.8|12015.8|12017|12015|233
1641432000000|2022-01-06 01:20:00|12017.8|12015.8|12019.4|12017.4|12019.4|12017.4|12017.8|12015.8|479
1641432300000|2022-01-06 01:25:00|12020.1|12018.1|12019.4|12017.4|12020.1|12018.1|12019.4|12017.4|709
1641432600000|2022-01-06 01:30:00|12020.1|12018.1|12020.1|12018.1|12020.1|12018.1|12019.4|12017.4|542
1641432900000|2022-01-06 01:35:00|12020.9|12018.9|12020.9|12018.9|12020.9|12018.9|12020.1|12018.1|1089
1641433200000|2022-01-06 01:40:00|12020.1|12018.1|12020.9|12018.9|12020.9|12018.9|12020.1|12018.1|593
1641433500000|2022-01-06 01:45:00|12021.7|12019.7|12020.9|12018.9|12022.5|12020.5|12020.9|12018.9|552
1641433800000|2022-01-06 01:50:00|12021.7|12019.7|12022.5|12020.5|12023.3|12021.3|12021.7|12019.7|292
1641434100000|2022-01-06 01:55:00|12022.9|12020.9|12022.5|12020.5|12023.3|12021.3|12022.5|12020.5|179
1641434400000|2022-01-06 02:00:00|12022.9|12020.9|12021.7|12019.7|12022.9|12020.9|12020.9|12018.9|541
1641434700000|2022-01-06 02:05:00|12020.9|12018.9|12021.7|12019.7|12021.7|12019.7|12020.9|12018.9|130
1641435000000|2022-01-06 02:10:00|12020.9|12018.9|12020.9|12018.9|12021.7|12019.7|12020.9|12018.9|319
1641435300000|2022-01-06 02:15:00|12021.7|12019.7|12021.7|12019.7|12022.5|12020.5|12021.7|12019.7|325
1641435600000|2022-01-06 02:20:00|12020.9|12018.9|12020.9|12018.9|12020.9|12018.9|12020.9|12018.9|158
1641435900000|2022-01-06 02:25:00|12021.3|12019.3|12020.9|12018.9|12021.7|12019.7|12020.9|12018.9|206
1641436200000|2022-01-06 02:30:00|12021.7|12019.7|12019.4|12017.4|12021.7|12019.7|12019.4|12017.4|1069
1641436500000|2022-01-06 02:35:00|12020.1|12018.1|12018.6|12016.6|12020.1|12018.1|12018.6|12016.6|923
1641436800000|2022-01-06 02:40:00|12017.8|12015.8|12017|12015|12017.8|12015.8|12017|12015|853
1641437100000|2022-01-06 02:45:00|12016.2|12014.2|12016.2|12014.2|12016.2|12014.2|12015.5|12013.5|963
1641437400000|2022-01-06 02:50:00|12015.5|12013.5|12014.7|12012.7|12015.5|12013.5|12014.7|12012.7|392
1641437700000|2022-01-06 02:55:00|12014.3|12012.3|12013.1|12011.1|12014.3|12012.3|12012.3|12010.3|926
1641438000000|2022-01-06 03:00:00|12013.9|12011.9|12013.1|12011.1|12013.9|12011.9|12013.1|12011.1|155
1641438300000|2022-01-06 03:05:00|12012.3|12010.3|12013.1|12011.1|12013.1|12011.1|12012.3|12010.3|495
1641438600000|2022-01-06 03:10:00|12012.3|12010.3|12012.3|12010.3|12013.1|12011.1|12010.8|12008.8|1069
1641438900000|2022-01-06 03:15:00|12013.1|12011.1|12012.3|12010.3|12013.1|12011.1|12011.5|12009.5|993
1641439200000|2022-01-06 03:20:00|12012.7|12010.7|12012.3|12010.3|12013.1|12011.1|12012.3|12010.3|280
1641439500000|2022-01-06 03:25:00|12011.5|12009.5|12011.5|12009.5|12011.5|12009.5|12010.8|12008.8|439
1641439800000|2022-01-06 03:30:00|12011.2|12009.2|12010.8|12008.8|12011.5|12009.5|12010.8|12008.8|727
1641440100000|2022-01-06 03:35:00|12010|12008|12010.8|12008.8|12010.8|12008.8|12010|12008|183
1641440400000|2022-01-06 03:40:00|12010|12008|12009.2|12007.2|12010|12008|12007.6|12005.6|1509
1641440700000|2022-01-06 03:45:00|12008.4|12006.4|12008.4|12006.4|12009.2|12007.2|12008.4|12006.4|1078
1641441000000|2022-01-06 03:50:00|12008.8|12006.8|12007.6|12005.6|12008.8|12006.8|12007.6|12005.6|640
1641441300000|2022-01-06 03:55:00|12008|12006|12006.9|12004.9|12008.4|12006.4|12006.9|12004.9|694
1641441600000|2022-01-06 04:00:00|12007.6|12005.6|12006.9|12004.9|12007.6|12005.6|12006.9|12004.9|549
1641441900000|2022-01-06 04:05:00|12007.6|12005.6|12007.3|12005.3|12007.6|12005.6|12006.9|12004.9|1069
1641442200000|2022-01-06 04:10:00|12007.6|12005.6|12009.2|12007.2|12009.2|12007.2|12007.6|12005.6|144
1641442500000|2022-01-06 04:15:00|12010|12008|12009.2|12007.2|12010.8|12008.8|12008.4|12006.4|983
1641442800000|2022-01-06 04:20:00|12009.6|12007.6|12009.2|12007.2|12010|12008|12009.2|12007.2|171
1641443100000|2022-01-06 04:25:00|12010|12008|12009.2|12007.2|12010|12008|12009.2|12007.2|376
1641443400000|2022-01-06 04:30:00|12010|12008|12009.2|12007.2|12010|12008|12009.2|12007.2|195
1641443700000|2022-01-06 04:35:00|12009.6|12007.6|12008.4|12006.4|12010|12008|12008.4|12006.4|96
1641444000000|2022-01-06 04:40:00|12008.8|12006.8|12007.6|12005.6|12009.2|12007.2|12007.6|12005.6|191
1641444300000|2022-01-06 04:45:00|12006.9|12004.9|12007.6|12005.6|12007.6|12005.6|12006.9|12004.9|332
1641444600000|2022-01-06 04:50:00|12008.4|12006.4|12005.3|12003.3|12008.4|12006.4|12005.3|12003.3|1013
1641444900000|2022-01-06 04:55:00|12006.1|12004.1|12001.4|11999.4|12006.1|12004.1|12001.4|11999.4|1769
1641445200000|2022-01-06 05:00:00|12002.2|12000.2|11999|11997|12002.2|12000.2|11998.3|11996.3|1433
1641445500000|2022-01-06 05:05:00|11999.4|11997.4|11999|11997|11999.8|11997.8|11998.3|11996.3|1126
1641445800000|2022-01-06 05:10:00|11999.8|11997.8|11999|11997|12000.6|11998.6|11999|11997|762
1641446100000|2022-01-06 05:15:00|11999.8|11997.8|11999.8|11997.8|11999.8|11997.8|11999|11997|639
1641446400000|2022-01-06 05:20:00|12000.6|11998.6|12002.2|12000.2|12002.2|12000.2|12000.6|11998.6|1086
1641446700000|2022-01-06 05:25:00|12001.4|11999.4|12000.6|11998.6|12002.2|12000.2|12000.6|11998.6|573
1641447000000|2022-01-06 05:30:00|12001|11999|12003.7|12001.7|12005.3|12003.3|12001|11999|891
1641447300000|2022-01-06 05:35:00|12003.3|12001.3|11999.8|11997.8|12003.7|12001.7|11999.8|11997.8|920
1641447600000|2022-01-06 05:40:00|12000.6|11998.6|12000.6|11998.6|12000.6|11998.6|11999.8|11997.8|1189
1641447900000|2022-01-06 05:45:00|12001.4|11999.4|12001.4|11999.4|12001.4|11999.4|12000.6|11998.6|967
1641448200000|2022-01-06 05:50:00|12002.2|12000.2|12001.4|11999.4|12002.2|12000.2|12001.4|11999.4|251
1641448500000|2022-01-06 05:55:00|12001.8|11999.8|11999.8|11997.8|12002.2|12000.2|11999.8|11997.8|546
1641448800000|2022-01-06 06:00:00|12000.6|11998.6|11999.8|11997.8|12000.6|11998.6|11999|11997|170
1641449100000|2022-01-06 06:05:00|11999|11997|11997.5|11995.5|11999.8|11997.8|11997.5|11995.5|585
1641449400000|2022-01-06 06:10:00|11998.3|11996.3|11997.5|11995.5|11999|11997|11997.5|11995.5|585
1641449700000|2022-01-06 06:15:00|11996.7|11994.7|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|1270
1641450000000|2022-01-06 06:20:00|11996.7|11994.7|11997.1|11995.1|11997.5|11995.5|11996.7|11994.7|686
1641450300000|2022-01-06 06:25:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|454
1641450600000|2022-01-06 06:30:00|11998.3|11996.3|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|1375
1641450900000|2022-01-06 06:35:00|11995.9|11993.9|11997.5|11995.5|11997.5|11995.5|11995.9|11993.9|1012
1641451200000|2022-01-06 06:40:00|||||||||52
1641451500000|2022-01-06 06:45:00|||||||||969
1641451800000|2022-01-06 06:50:00|11996.7|11994.7|11995.9|11993.9|11997.5|11995.5|11995.1|11993.1|559
1641452100000|2022-01-06 06:55:00|11996.7|11994.7|11995.9|11993.9|11996.7|11994.7|11995.9|11993.9|833
1641452400000|2022-01-06 07:00:00|11996.7|11994.7|11995.9|11993.9|11996.7|11994.7|11995.9|11993.9|976
1641452700000|2022-01-06 07:05:00|11996.3|11994.3|11999|11997|11999.8|11997.8|11995.9|11993.9|932
1641453000000|2022-01-06 07:10:00|11998.7|11996.7|11999|11997|12000.6|11998.6|11998.3|11996.3|1450
1641453300000|2022-01-06 07:15:00|11998.3|11996.3|11999|11997|11999|11997|11997.5|11995.5|1133
1641453600000|2022-01-06 07:20:00|11998.3|11996.3|11999.8|11997.8|12002.2|12000.2|11998.3|11996.3|2124
1641453900000|2022-01-06 07:25:00|12000.6|11998.6|12002.2|12000.2|12003|12001|12000.6|11998.6|1083
1641454200000|2022-01-06 07:30:00|12001.8|11999.8|11999|11997|12003|12001|11999|11997|1792
1641454500000|2022-01-06 07:35:00|11999.8|11997.8|12002.2|12000.2|12002.2|12000.2|11998.3|11996.3|812
1641454800000|2022-01-06 07:40:00|12001.4|11999.4|12003|12001|12003.7|12001.7|12001.4|11999.4|1174
1641455100000|2022-01-06 07:45:00|12002.2|12000.2|12001.4|11999.4|12003|12001|11999.8|11997.8|744
1641455400000|2022-01-06 07:50:00|12000.6|11998.6|11997.5|11995.5|12000.6|11998.6|11997.5|11995.5|2708
1641455700000|2022-01-06 07:55:00|11998.3|11996.3|11996.7|11994.7|11999|11997|11996.7|11994.7|3081
1641456000000|2022-01-06 08:00:00|11995.9|11993.9|11995.9|11993.9|11997.5|11995.5|11995.1|11993.1|1384
1641456300000|2022-01-06 08:05:00|11995.1|11993.1|11995.1|11993.1|11995.9|11993.9|11993.6|11991.6|3223
1641456600000|2022-01-06 08:10:00|11995.9|11993.9|11995.1|11993.1|11998.3|11996.3|11995.1|11993.1|1683
1641456900000|2022-01-06 08:15:00|11995.9|11993.9|11995.1|11993.1|11996.7|11994.7|11994.4|11992.4|1552
1641457200000|2022-01-06 08:20:00|11994.4|11992.4|11995.9|11993.9|11996.7|11994.7|11994.4|11992.4|1367
1641457500000|2022-01-06 08:25:00|11996.7|11994.7|11997.5|11995.5|11997.5|11995.5|11995.1|11993.1|3675
1641457800000|2022-01-06 08:30:00|11997.1|11995.1|11997.5|11995.5|11998.3|11996.3|11995.9|11993.9|941
1641458100000|2022-01-06 08:35:00|11998.3|11996.3|11998.3|11996.3|11999.8|11997.8|11997.5|11995.5|972
1641458400000|2022-01-06 08:40:00|11999|11997|11996.7|11994.7|11999|11997|11996.7|11994.7|2004
1641458700000|2022-01-06 08:45:00|11995.9|11993.9|11998.3|11996.3|11999|11997|11995.9|11993.9|931
1641459000000|2022-01-06 08:50:00|11997.5|11995.5|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|491
1641459300000|2022-01-06 08:55:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11995.9|11993.9|569
1641459600000|2022-01-06 09:00:00|11997.5|11995.5|12000.6|11998.6|12001.4|11999.4|11996.7|11994.7|2368
1641459900000|2022-01-06 09:05:00|11999.8|11997.8|11996.7|11994.7|11999.8|11997.8|11996.7|11994.7|2645
1641460200000|2022-01-06 09:10:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|2675
1641460500000|2022-01-06 09:15:00|11998.3|11996.3|12000.6|11998.6|12000.6|11998.6|11996.7|11994.7|5408
1641460800000|2022-01-06 09:20:00|11999.8|11997.8|11999|11997|11999.8|11997.8|11999|11997|765
1641461100000|2022-01-06 09:25:00|11999.8|11997.8|11998.3|11996.3|12000.6|11998.6|11998.3|11996.3|540
1641461400000|2022-01-06 09:30:00|11999|11997|11997.5|11995.5|11999|11997|11997.5|11995.5|750
1641461700000|2022-01-06 09:35:00|11998.3|11996.3|11999|11997|11999|11997|11997.5|11995.5|787
1641462000000|2022-01-06 09:40:00|11998.3|11996.3|11999.8|11997.8|11999.8|11997.8|11998.3|11996.3|658
1641462300000|2022-01-06 09:45:00|11999.4|11997.4|11998.3|11996.3|11999.8|11997.8|11997.5|11995.5|867
1641462600000|2022-01-06 09:50:00|11999|11997|11999.8|11997.8|11999.8|11997.8|11998.3|11996.3|1361
1641462900000|2022-01-06 09:55:00|11999|11997|11999|11997|11999.8|11997.8|11998.3|11996.3|309
1641463200000|2022-01-06 10:00:00|11999.4|11997.4|12000.6|11998.6|12000.6|11998.6|11998.3|11996.3|812
1641463500000|2022-01-06 10:05:00|12000.2|11998.2|11999|11997|12000.2|11998.2|11998.3|11996.3|1147
1641463800000|2022-01-06 10:10:00|11998.3|11996.3|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|1404
1641464100000|2022-01-06 10:15:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11995.9|11993.9|607
1641464400000|2022-01-06 10:20:00|11995.5|11993.5|11995.1|11993.1|11995.5|11993.5|11994.4|11992.4|1194
1641464700000|2022-01-06 10:25:00|11995.9|11993.9|11996.7|11994.7|11996.7|11994.7|11995.1|11993.1|1100
1641465000000|2022-01-06 10:30:00|11997.5|11995.5|11998.3|11996.3|11999|11997|11997.5|11995.5|600
1641465300000|2022-01-06 10:35:00|11997.5|11995.5|11996.7|11994.7|11998.3|11996.3|11996.7|11994.7|511
1641465600000|2022-01-06 10:40:00|11995.9|11993.9|11995.9|11993.9|11996.7|11994.7|11995.9|11993.9|599
1641465900000|2022-01-06 10:45:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11995.1|11993.1|502
1641466200000|2022-01-06 10:50:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11994.4|11992.4|1245
1641466500000|2022-01-06 10:55:00|11995.5|11993.5|11994.4|11992.4|11995.5|11993.5|11994.4|11992.4|1520
1641466800000|2022-01-06 11:00:00|11995.1|11993.1|11996.7|11994.7|11997.5|11995.5|11995.1|11993.1|1047
1641467100000|2022-01-06 11:05:00|11997.5|11995.5|11998.3|11996.3|11998.3|11996.3|11997.5|11995.5|350
1641467400000|2022-01-06 11:10:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11995.9|11993.9|1182
1641467700000|2022-01-06 11:15:00|11996.7|11994.7|11994.4|11992.4|11996.7|11994.7|11993.6|11991.6|1479
1641468000000|2022-01-06 11:20:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11994.4|11992.4|1011
1641468300000|2022-01-06 11:25:00|11996.7|11994.7|11996.7|11994.7|11996.7|11994.7|11995.9|11993.9|301
1641468600000|2022-01-06 11:30:00|11995.9|11993.9|11995.9|11993.9|11996.7|11994.7|11995.1|11993.1|2025
1641468900000|2022-01-06 11:35:00|11995.1|11993.1|11999|11997|11999|11997|11995.1|11993.1|2575
1641469200000|2022-01-06 11:40:00|11999.8|11997.8|11999|11997|11999.8|11997.8|11999|11997|1053
1641469500000|2022-01-06 11:45:00|11998.7|11996.7|11998.3|11996.3|11999|11997|11998.3|11996.3|457
1641469800000|2022-01-06 11:50:00|11999|11997|11998.3|11996.3|11999|11997|11997.5|11995.5|740
1641470100000|2022-01-06 11:55:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|899
1641470400000|2022-01-06 12:00:00|11997.5|11995.5|11995.9|11993.9|11997.5|11995.5|11995.9|11993.9|1011
1641470700000|2022-01-06 12:05:00|11995.1|11993.1|11997.5|11995.5|11997.5|11995.5|11995.1|11993.1|822
1641471000000|2022-01-06 12:10:00|11997.1|11995.1|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|546
1641471300000|2022-01-06 12:15:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|1039
1641471600000|2022-01-06 12:20:00|11995.9|11993.9|11993.6|11991.6|11995.9|11993.9|11993.6|11991.6|2116
1641471900000|2022-01-06 12:25:00|11992.8|11990.8|11994.4|11992.4|11994.4|11992.4|11992|11990|1942
1641472200000|2022-01-06 12:30:00|11993.6|11991.6|11992.8|11990.8|11995.1|11993.1|11991.2|11989.2|2969
1641472500000|2022-01-06 12:35:00|11992.4|11990.4|11991.2|11989.2|11992.8|11990.8|11991.2|11989.2|3664
1641472800000|2022-01-06 12:40:00|11990.8|11988.8|11992|11990|11992.8|11990.8|11990.5|11988.5|1261
1641473100000|2022-01-06 12:45:00|11992.8|11990.8|11993.6|11991.6|11993.6|11991.6|11992|11990|1499
1641473400000|2022-01-06 12:50:00|11994.4|11992.4|11995.9|11993.9|11995.9|11993.9|11994|11992|1236
1641473700000|2022-01-06 12:55:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11993.6|11991.6|1098
1641474000000|2022-01-06 13:00:00|11996.7|11994.7|11996.7|11994.7|11998.3|11996.3|11995.9|11993.9|2183
1641474300000|2022-01-06 13:05:00|11995.9|11993.9|11997.5|11995.5|11997.5|11995.5|11995.1|11993.1|2763
1641474600000|2022-01-06 13:10:00|11998.3|11996.3|11996.7|11994.7|11999|11997|11996.7|11994.7|4963
1641474900000|2022-01-06 13:15:00|11997.5|11995.5|11998.3|11996.3|12001.4|11999.4|11996.7|11994.7|6911
1641475200000|2022-01-06 13:20:00|11997.5|11995.5|12000.6|11998.6|12000.6|11998.6|11997.5|11995.5|4347
1641475500000|2022-01-06 13:25:00|12001.4|11999.4|11998.3|11996.3|12001.4|11999.4|11997.5|11995.5|4221
1641475800000|2022-01-06 13:30:00|11997.5|11995.5|11999.8|11997.8|12001.4|11999.4|11997.5|11995.5|2752
1641476100000|2022-01-06 13:35:00|12000.6|11998.6|12001.4|11999.4|12001.4|11999.4|11999|11997|1982
1641476400000|2022-01-06 13:40:00|12000.6|11998.6|12000.6|11998.6|12001.4|11999.4|11999|11997|1421
1641476700000|2022-01-06 13:45:00|11999.8|11997.8|11999.8|11997.8|12000.6|11998.6|11998.3|11996.3|4136
1641477000000|2022-01-06 13:50:00|11999.4|11997.4|11999.8|11997.8|12000.6|11998.6|11999|11997|3360
1641477300000|2022-01-06 13:55:00|12000.6|11998.6|12001.4|11999.4|12002.2|12000.2|11999.8|11997.8|4039
1641477600000|2022-01-06 14:00:00|12000.6|11998.6|11997.5|11995.5|12000.6|11998.6|11996.7|11994.7|4102
1641477900000|2022-01-06 14:05:00|11998.3|11996.3|11999|11997|11999.8|11997.8|11997.5|11995.5|3516
1641478200000|2022-01-06 14:10:00|11998.7|11996.7|11998.3|11996.3|12000.6|11998.6|11997.5|11995.5|3086
1641478500000|2022-01-06 14:15:00|11999|11997|11996.7|11994.7|11999|11997|11995.9|11993.9|3109
1641478800000|2022-01-06 14:20:00|11997.5|11995.5|11995.1|11993.1|11998.3|11996.3|11995.1|11993.1|4913
1641479100000|2022-01-06 14:25:00|11995.9|11993.9|11998.3|11996.3|11999|11997|11994.4|11992.4|3691
1641479400000|2022-01-06 14:30:00|11999|11997|11999|11997|12000.6|11998.6|11995.9|11993.9|5059
1641479700000|2022-01-06 14:35:00|11999.8|11997.8|11996.7|11994.7|11999.8|11997.8|11995.9|11993.9|2740
1641480000000|2022-01-06 14:40:00|11995.9|11993.9|11997.5|11995.5|11997.5|11995.5|11994.4|11992.4|6478
1641480300000|2022-01-06 14:45:00|11996.7|11994.7|11997.5|11995.5|11998.3|11996.3|11996.7|11994.7|4438
1641480600000|2022-01-06 14:50:00|11998.3|11996.3|11998.3|11996.3|12000.6|11998.6|11997.5|11995.5|6078
1641480900000|2022-01-06 14:55:00|11999|11997|11995.9|11993.9|11999|11997|11994.4|11992.4|5138
1641481200000|2022-01-06 15:00:00|11999|11997|11993.6|11991.6|11999.4|11997.4|11992|11990|8038
1641481500000|2022-01-06 15:05:00|11993.2|11991.2|11988.9|11986.9|11995.1|11993.1|11988.9|11986.9|7523
1641481800000|2022-01-06 15:10:00|11989.7|11987.7|11992.8|11990.8|11993.6|11991.6|11989.7|11987.7|7072
1641482100000|2022-01-06 15:15:00|11993.6|11991.6|11995.9|11993.9|11996.7|11994.7|11992.8|11990.8|5964
1641482400000|2022-01-06 15:20:00|11995.5|11993.5|11992|11990|11995.5|11993.5|11992|11990|4288
1641482700000|2022-01-06 15:25:00|11991.2|11989.2|11994.4|11992.4|11995.1|11993.1|11991.2|11989.2|1781
1641483000000|2022-01-06 15:30:00|11993.6|11991.6|11993.6|11991.6|11995.1|11993.1|11991.2|11989.2|2619
1641483300000|2022-01-06 15:35:00|11994.4|11992.4|11992.8|11990.8|11994.4|11992.4|11991.2|11989.2|3561
1641483600000|2022-01-06 15:40:00|11992|11990|11995.1|11993.1|11995.1|11993.1|11992|11990|3102
1641483900000|2022-01-06 15:45:00|11995.9|11993.9|11994.4|11992.4|11995.9|11993.9|11993.6|11991.6|1869
1641484200000|2022-01-06 15:50:00|11995.1|11993.1|11992|11990|11995.1|11993.1|11992|11990|15323
1641484500000|2022-01-06 15:55:00|11992.8|11990.8|11991.2|11989.2|11992.8|11990.8|11990.5|11988.5|2212
1641484800000|2022-01-06 16:00:00|11990.5|11988.5|11991.2|11989.2|11992|11990|11990.5|11988.5|4811
1641485100000|2022-01-06 16:05:00|11992|11990|11991.2|11989.2|11992|11990|11989.7|11987.7|2128
1641485400000|2022-01-06 16:10:00|11992|11990|11991.2|11989.2|11992|11990|11990.5|11988.5|3734
1641485700000|2022-01-06 16:15:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|4970
1641486000000|2022-01-06 16:20:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11988.1|11986.1|5009
1641486300000|2022-01-06 16:25:00|11991.2|11989.2|11992.8|11990.8|11993.6|11991.6|11991.2|11989.2|3863
1641486600000|2022-01-06 16:30:00|11993.6|11991.6|11991.2|11989.2|11993.6|11991.6|11991.2|11989.2|3448
1641486900000|2022-01-06 16:35:00|11992|11990|11989.7|11987.7|11992|11990|11989.7|11987.7|4240
1641487200000|2022-01-06 16:40:00|11988.9|11986.9|11991.2|11989.2|11992|11990|11988.1|11986.1|3845
1641487500000|2022-01-06 16:45:00|11990.5|11988.5|11987.3|11985.3|11991.2|11989.2|11987.3|11985.3|4135
1641487800000|2022-01-06 16:50:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11987.3|11985.3|4004
1641488100000|2022-01-06 16:55:00|11989.7|11987.7|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|1971
1641488400000|2022-01-06 17:00:00|11987.3|11985.3|11985.8|11983.8|11988.1|11986.1|11985.8|11983.8|3214
1641488700000|2022-01-06 17:05:00|11986.5|11984.5|11989.7|11987.7|11991.2|11989.2|11985.8|11983.8|3310
1641489000000|2022-01-06 17:10:00|11988.9|11986.9|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|1851
1641489300000|2022-01-06 17:15:00|11990.5|11988.5|11988.9|11986.9|11991.2|11989.2|11988.9|11986.9|4257
1641489600000|2022-01-06 17:20:00|11988.1|11986.1|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|2879
1641489900000|2022-01-06 17:25:00|11987.3|11985.3|11988.9|11986.9|11988.9|11986.9|11987.3|11985.3|3693
1641490200000|2022-01-06 17:30:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11988.9|11986.9|2108
1641490500000|2022-01-06 17:35:00|11989.7|11987.7|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|1014
1641490800000|2022-01-06 17:40:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|2673
1641491100000|2022-01-06 17:45:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|1288
1641491400000|2022-01-06 17:50:00|11989.7|11987.7|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|675
1641491700000|2022-01-06 17:55:00|11991.2|11989.2|11988.9|11986.9|11991.2|11989.2|11988.9|11986.9|1407
1641492000000|2022-01-06 18:00:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|1051
1641492300000|2022-01-06 18:05:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|2551
1641492600000|2022-01-06 18:10:00|11987.3|11985.3|11987.3|11985.3|11988.1|11986.1|11987.3|11985.3|1918
1641492900000|2022-01-06 18:15:00|11986.5|11984.5|11988.1|11986.1|11988.9|11986.9|11986.5|11984.5|2329
1641493200000|2022-01-06 18:20:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|832
1641493500000|2022-01-06 18:25:00|11988.9|11986.9|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|833
1641493800000|2022-01-06 18:30:00|11988.9|11986.9|11986.5|11984.5|11988.9|11986.9|11986.5|11984.5|1943
1641494100000|2022-01-06 18:35:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|2313
1641494400000|2022-01-06 18:40:00|11987.3|11985.3|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|1819
1641494700000|2022-01-06 18:45:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|1374
1641495000000|2022-01-06 18:50:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|1712
1641495300000|2022-01-06 18:55:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|1352
1641495600000|2022-01-06 19:00:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|566
1641495900000|2022-01-06 19:05:00|11988.1|11986.1|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|1856
1641496200000|2022-01-06 19:10:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|2088
1641496500000|2022-01-06 19:15:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|4089
1641496800000|2022-01-06 19:20:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|487
1641497100000|2022-01-06 19:25:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|1683
1641497400000|2022-01-06 19:30:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|3495
1641497700000|2022-01-06 19:35:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|1663
1641498000000|2022-01-06 19:40:00|11988.1|11986.1|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|1637
1641498300000|2022-01-06 19:45:00|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|2020
1641498600000|2022-01-06 19:50:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|1634
1641498900000|2022-01-06 19:55:00|11989.7|11987.7|11987.3|11985.3|11990.5|11988.5|11987.3|11985.3|4596
1641499200000|2022-01-06 20:00:00|11988.1|11986.1|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|2094
1641499500000|2022-01-06 20:05:00|11988.1|11986.1|11988.1|11986.1|11988.1|11986.1|11988.1|11986.1|1523
1641499800000|2022-01-06 20:10:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|381
1641500100000|2022-01-06 20:15:00|11988.9|11986.9|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|1315
1641500400000|2022-01-06 20:20:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|614
1641500700000|2022-01-06 20:25:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|1652
1641501000000|2022-01-06 20:30:00|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|685
1641501300000|2022-01-06 20:35:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|2681
1641501600000|2022-01-06 20:40:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|1003
1641501900000|2022-01-06 20:45:00|11990.5|11988.5|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|3888
1641502200000|2022-01-06 20:50:00|11989.7|11987.7|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|2761
1641502500000|2022-01-06 20:55:00|11989.7|11987.7|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|1843
1641502800000|2022-01-06 21:00:00|11988.1|11986.1|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|2952
1641503100000|2022-01-06 21:05:00|11986.9|11984.9|11989.7|11987.7|11989.7|11987.7|11986.5|11984.5|950
1641503400000|2022-01-06 21:10:00|11990.5|11988.5|11989.7|11987.7|11991.2|11989.2|11989.7|11987.7|1076
1641503700000|2022-01-06 21:15:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.1|11986.1|1846
1641504000000|2022-01-06 21:20:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|534
1641504300000|2022-01-06 21:25:00|11988.1|11986.1|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|545
1641504600000|2022-01-06 21:30:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|1304
1641504900000|2022-01-06 21:35:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|392
1641505200000|2022-01-06 21:40:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|1897
1641505500000|2022-01-06 21:45:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|1340
1641505800000|2022-01-06 21:50:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|687
1641506100000|2022-01-06 21:55:00|11991.2|11989.2|11990.8|11988.8|11991.2|11989.2|11990.5|11988.5|1484
1641510000000|2022-01-06 23:00:00|11991.2|11989.2|11992|11990|11992|11990|11989.7|11987.7|1016
1641510300000|2022-01-06 23:05:00|||||||||164
1641510600000|2022-01-06 23:10:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|85
1641510900000|2022-01-06 23:15:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|57
1641511200000|2022-01-06 23:20:00|11992|11990|11992|11990|11992.8|11990.8|11992|11990|142
1641511500000|2022-01-06 23:25:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|311
1641511800000|2022-01-06 23:30:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|187
1641512100000|2022-01-06 23:35:00|||||||||51
1641512400000|2022-01-06 23:40:00|11993.6|11991.6|11992.8|11990.8|11993.6|11991.6|11992.8|11990.8|736
1641512700000|2022-01-06 23:45:00|11993.6|11991.6|11993.6|11991.6|11994.4|11992.4|11993.6|11991.6|474
1641513000000|2022-01-06 23:50:00|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|369
1641513300000|2022-01-06 23:55:00|11994|11992|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|212
1641513600000|2022-01-07 00:00:00|11993.6|11991.6|11993.6|11991.6|11994.4|11992.4|11992.8|11990.8|691
1641513900000|2022-01-07 00:05:00|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|11994.4|11992.4|276
1641514200000|2022-01-07 00:10:00|||||||||105
1641514500000|2022-01-07 00:15:00|11993.6|11991.6|11994.4|11992.4|11995.1|11993.1|11993.6|11991.6|962
1641514800000|2022-01-07 00:20:00|11994|11992|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|501
1641515100000|2022-01-07 00:25:00|||||||||276
1641515400000|2022-01-07 00:30:00|||||||||48
1641515700000|2022-01-07 00:35:00|||||||||83
1641516000000|2022-01-07 00:40:00|||||||||434
1641516300000|2022-01-07 00:45:00|11993.6|11991.6|11995.1|11993.1|11995.1|11993.1|11993.6|11991.6|117
1641516600000|2022-01-07 00:50:00|11995.9|11993.9|11995.1|11993.1|11995.9|11993.9|11995.1|11993.1|535
1641516900000|2022-01-07 00:55:00|11995.9|11993.9|11995.9|11993.9|11995.9|11993.9|11995.1|11993.1|391
1641517200000|2022-01-07 01:00:00|11995.1|11993.1|11995.9|11993.9|11995.9|11993.9|11995.1|11993.1|884
1641517500000|2022-01-07 01:05:00|11995.1|11993.1|11996.7|11994.7|11996.7|11994.7|11995.1|11993.1|1324
1641517800000|2022-01-07 01:10:00|11997.5|11995.5|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|991
1641518100000|2022-01-07 01:15:00|11997.1|11995.1|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|556
1641518400000|2022-01-07 01:20:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|424
1641518700000|2022-01-07 01:25:00|11996.7|11994.7|11996.7|11994.7|11997.5|11995.5|11996.7|11994.7|424
1641519000000|2022-01-07 01:30:00|||||||||396
1641519300000|2022-01-07 01:35:00|11995.9|11993.9|11996.7|11994.7|11996.7|11994.7|11995.9|11993.9|54
1641519600000|2022-01-07 01:40:00|11997.5|11995.5|11997.5|11995.5|11997.5|11995.5|11996.7|11994.7|461
1641519900000|2022-01-07 01:45:00|11998.3|11996.3|11998.3|11996.3|11998.3|11996.3|11998.3|11996.3|90
1641520200000|2022-01-07 01:50:00|11999|11997|11998.3|11996.3|11999|11997|11998.3|11996.3|1604
1641520500000|2022-01-07 01:55:00|11997.9|11995.9|11997.5|11995.5|11998.3|11996.3|11997.5|11995.5|689
1641520800000|2022-01-07 02:00:00|11998.3|11996.3|11998.3|11996.3|11999|11997|11998.3|11996.3|214
1641521100000|2022-01-07 02:05:00|11997.9|11995.9|11998.3|11996.3|11998.3|11996.3|11997.5|11995.5|260
1641521400000|2022-01-07 02:10:00|11997.9|11995.9|11997.5|11995.5|11998.3|11996.3|11997.5|11995.5|417
1641521700000|2022-01-07 02:15:00|11996.7|11994.7|11996.7|11994.7|11996.7|11994.7|11995.9|11993.9|791
1641522000000|2022-01-07 02:20:00|11995.9|11993.9|11995.1|11993.1|11995.9|11993.9|11995.1|11993.1|499
1641522300000|2022-01-07 02:25:00|11995.9|11993.9|11992.8|11990.8|11995.9|11993.9|11992.8|11990.8|1868
1641522600000|2022-01-07 02:30:00|11992|11990|11988.9|11986.9|11992|11990|11988.1|11986.1|4374
1641522900000|2022-01-07 02:35:00|11988.5|11986.5|11986.5|11984.5|11988.5|11986.5|11986.2|11984.2|5077
1641523200000|2022-01-07 02:40:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|9203
1641523500000|2022-01-07 02:45:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|285
1641523800000|2022-01-07 02:50:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|489
1641524100000|2022-01-07 02:55:00|||||||||8
1641524400000|2022-01-07 03:00:00|11992.8|11990.8|11991.2|11989.2|11992.8|11990.8|11991.2|11989.2|617
1641524700000|2022-01-07 03:05:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|96
1641525000000|2022-01-07 03:10:00|11991.2|11989.2|11991.2|11989.2|11992|11990|11991.2|11989.2|250
1641525300000|2022-01-07 03:15:00|11992|11990|11993.2|11991.2|11993.6|11991.6|11991.2|11989.2|561
1641525600000|2022-01-07 03:20:00|11992.8|11990.8|11991.2|11989.2|11993.6|11991.6|11991.2|11989.2|195
1641525900000|2022-01-07 03:25:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11991.2|11989.2|624
1641526200000|2022-01-07 03:30:00|11992|11990|11992|11990|11992|11990|11992|11990|193
1641526500000|2022-01-07 03:35:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|84
1641526800000|2022-01-07 03:40:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992|11990|278
1641527100000|2022-01-07 03:45:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|78
1641527400000|2022-01-07 03:50:00|11992|11990|11992.8|11990.8|11993.6|11991.6|11992|11990|294
1641527700000|2022-01-07 03:55:00|||||||||5
1641528000000|2022-01-07 04:00:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|383
1641528300000|2022-01-07 04:05:00|11992|11990|11992.8|11990.8|11993.6|11991.6|11992|11990|507
1641528600000|2022-01-07 04:10:00|||||||||23
1641528900000|2022-01-07 04:15:00|11993.2|11991.2|11993.6|11991.6|11993.6|11991.6|11992.8|11990.8|175
1641529200000|2022-01-07 04:20:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992|11990|227
1641529500000|2022-01-07 04:25:00|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|27
1641529800000|2022-01-07 04:30:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|569
1641530100000|2022-01-07 04:35:00|||||||||3
1641530400000|2022-01-07 04:40:00|11991.2|11989.2|11991.2|11989.2|11992|11990|11991.2|11989.2|466
1641530700000|2022-01-07 04:45:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|349
1641531000000|2022-01-07 04:50:00|||||||||50
1641531300000|2022-01-07 04:55:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|31
1641531600000|2022-01-07 05:00:00|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|73
1641531900000|2022-01-07 05:05:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|119
1641532200000|2022-01-07 05:10:00|11992|11990|11991.2|11989.2|11992|11990|11991.2|11989.2|187
1641532500000|2022-01-07 05:15:00|11992|11990|11991.2|11989.2|11992|11990|11991.2|11989.2|118
1641532800000|2022-01-07 05:20:00|11992|11990|11992|11990|11992|11990|11991.2|11989.2|72
1641533100000|2022-01-07 05:25:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11992|11990|297
1641533400000|2022-01-07 05:30:00|||||||||22
1641533700000|2022-01-07 05:35:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|193
1641534000000|2022-01-07 05:40:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|274
1641534300000|2022-01-07 05:45:00|11993.6|11991.6|11992.8|11990.8|11993.6|11991.6|11992.8|11990.8|386
1641534600000|2022-01-07 05:50:00|11992|11990|11992|11990|11992.8|11990.8|11992|11990|208
1641534900000|2022-01-07 05:55:00|11991.2|11989.2|11989.7|11987.7|11991.2|11989.2|11988.9|11986.9|275
1641535200000|2022-01-07 06:00:00|11990.1|11988.1|11991.2|11989.2|11992|11990|11989.7|11987.7|231
1641535500000|2022-01-07 06:05:00|11991.6|11989.6|11990.5|11988.5|11991.6|11989.6|11990.5|11988.5|605
1641535800000|2022-01-07 06:10:00|11989.7|11987.7|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|203
1641536100000|2022-01-07 06:15:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|232
1641536400000|2022-01-07 06:20:00|11991.2|11989.2|11990.5|11988.5|11991.2|11989.2|11990.5|11988.5|497
1641536700000|2022-01-07 06:25:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|477
1641537000000|2022-01-07 06:30:00|11991.6|11989.6|11990.5|11988.5|11992|11990|11990.5|11988.5|89
1641537300000|2022-01-07 06:35:00|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|100
1641537600000|2022-01-07 06:40:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|181
1641537900000|2022-01-07 06:45:00|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|11991.2|11989.2|113
1641538200000|2022-01-07 06:50:00|11990.8|11988.8|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|161
1641538500000|2022-01-07 06:55:00|11990.5|11988.5|11990.5|11988.5|11991.2|11989.2|11990.5|11988.5|172
1641538800000|2022-01-07 07:00:00|11989.7|11987.7|11991.2|11989.2|11991.2|11989.2|11989.7|11987.7|262
1641539100000|2022-01-07 07:05:00|11990.5|11988.5|11988.1|11986.1|11990.5|11988.5|11987.3|11985.3|642
1641539400000|2022-01-07 07:10:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|334
1641539700000|2022-01-07 07:15:00|11988.1|11986.1|11989.7|11987.7|11991.2|11989.2|11987.3|11985.3|774
1641540000000|2022-01-07 07:20:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|865
1641540300000|2022-01-07 07:25:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|298
1641540600000|2022-01-07 07:30:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|408
1641540900000|2022-01-07 07:35:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|58
1641541200000|2022-01-07 07:40:00|11990.1|11988.1|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|760
1641541500000|2022-01-07 07:45:00|11988.9|11986.9|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|546
1641541800000|2022-01-07 07:50:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|630
1641542100000|2022-01-07 07:55:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|285
1641542400000|2022-01-07 08:00:00|11988.9|11986.9|11987.3|11985.3|11989.7|11987.7|11987.3|11985.3|1493
1641542700000|2022-01-07 08:05:00|11988.1|11986.1|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|996
1641543000000|2022-01-07 08:10:00|11987.3|11985.3|11985.8|11983.8|11988.1|11986.1|11985.8|11983.8|4782
1641543300000|2022-01-07 08:15:00|11986.5|11984.5|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|738
1641543600000|2022-01-07 08:20:00|11987.3|11985.3|11986.5|11984.5|11988.1|11986.1|11986.5|11984.5|698
1641543900000|2022-01-07 08:25:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11987.3|11985.3|689
1641544200000|2022-01-07 08:30:00|11987.7|11985.7|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|1179
1641544500000|2022-01-07 08:35:00|11988.1|11986.1|11987.3|11985.3|11988.9|11986.9|11987.3|11985.3|786
1641544800000|2022-01-07 08:40:00|11986.5|11984.5|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|714
1641545100000|2022-01-07 08:45:00|11988.9|11986.9|11991.2|11989.2|11991.2|11989.2|11988.9|11986.9|2266
1641545400000|2022-01-07 08:50:00|11990.8|11988.8|11988.1|11986.1|11991.2|11989.2|11988.1|11986.1|843
1641545700000|2022-01-07 08:55:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11988.9|11986.9|529
1641546000000|2022-01-07 09:00:00|11988.5|11986.5|11986.5|11984.5|11988.5|11986.5|11986.5|11984.5|386
1641546300000|2022-01-07 09:05:00|11987.3|11985.3|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|353
1641546600000|2022-01-07 09:10:00|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|109
1641546900000|2022-01-07 09:15:00|11986.5|11984.5|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|1601
1641547200000|2022-01-07 09:20:00|11985.8|11983.8|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|317
1641547500000|2022-01-07 09:25:00|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|11987.3|11985.3|182
1641547800000|2022-01-07 09:30:00|11986.5|11984.5|11986.5|11984.5|11986.5|11984.5|11985.8|11983.8|239
1641548100000|2022-01-07 09:35:00|||||||||97
1641548400000|2022-01-07 09:40:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|826
1641548700000|2022-01-07 09:45:00|11988.1|11986.1|11987.7|11985.7|11988.9|11986.9|11987.3|11985.3|343
1641549000000|2022-01-07 09:50:00|11988.1|11986.1|11988.1|11986.1|11988.1|11986.1|11987.3|11985.3|574
1641549300000|2022-01-07 09:55:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|271
1641549600000|2022-01-07 10:00:00|11987.3|11985.3|11987.3|11985.3|11988.1|11986.1|11986.5|11984.5|1478
1641549900000|2022-01-07 10:05:00|11988.1|11986.1|11988.9|11986.9|11988.9|11986.9|11988.1|11986.1|899
1641550200000|2022-01-07 10:10:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11988.9|11986.9|1071
1641550500000|2022-01-07 10:15:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|1128
1641550800000|2022-01-07 10:20:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|579
1641551100000|2022-01-07 10:25:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|1161
1641551400000|2022-01-07 10:30:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|786
1641551700000|2022-01-07 10:35:00|11990.5|11988.5|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|250
1641552000000|2022-01-07 10:40:00|11990.5|11988.5|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|706
1641552300000|2022-01-07 10:45:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|401
1641552600000|2022-01-07 10:50:00|||||||||163
1641552900000|2022-01-07 10:55:00|11990.1|11988.1|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|160
1641553200000|2022-01-07 11:00:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11989.7|11987.7|159
1641553500000|2022-01-07 11:05:00|11989.7|11987.7|11988.1|11986.1|11990.5|11988.5|11988.1|11986.1|1338
1641553800000|2022-01-07 11:10:00|11988.9|11986.9|11989.7|11987.7|11989.7|11987.7|11988.9|11986.9|505
1641554100000|2022-01-07 11:15:00|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|11988.9|11986.9|258
1641554400000|2022-01-07 11:20:00|11988.1|11986.1|11989.7|11987.7|11989.7|11987.7|11988.1|11986.1|493
1641554700000|2022-01-07 11:25:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|753
1641555000000|2022-01-07 11:30:00|11991.2|11989.2|11990.5|11988.5|11991.2|11989.2|11990.5|11988.5|408
1641555300000|2022-01-07 11:35:00|11989.7|11987.7|11990.5|11988.5|11991.2|11989.2|11989.7|11987.7|208
1641555600000|2022-01-07 11:40:00|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|11989.7|11987.7|531
1641555900000|2022-01-07 11:45:00|11988.9|11986.9|11990.5|11988.5|11990.5|11988.5|11988.9|11986.9|215
1641556200000|2022-01-07 11:50:00|||||||||303
1641556500000|2022-01-07 11:55:00|11989.7|11987.7|11989.7|11987.7|11990.5|11988.5|11989.7|11987.7|446
1641556800000|2022-01-07 12:00:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|567
1641557100000|2022-01-07 12:05:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|495
1641557400000|2022-01-07 12:10:00|11988.9|11986.9|11988.1|11986.1|11988.9|11986.9|11987.3|11985.3|344
1641557700000|2022-01-07 12:15:00|11987.7|11985.7|11987.3|11985.3|11987.7|11985.7|11986.5|11984.5|458
1641558000000|2022-01-07 12:20:00|11988.1|11986.1|11988.9|11986.9|11989.7|11987.7|11988.1|11986.1|2759
1641558300000|2022-01-07 12:25:00|11988.1|11986.1|11988.1|11986.1|11988.9|11986.9|11988.1|11986.1|1039
1641558600000|2022-01-07 12:30:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|1653
1641558900000|2022-01-07 12:35:00|11990.5|11988.5|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|1202
1641559200000|2022-01-07 12:40:00|11989.7|11987.7|11988.1|11986.1|11990.5|11988.5|11988.1|11986.1|982
1641559500000|2022-01-07 12:45:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|2282
1641559800000|2022-01-07 12:50:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|2583
1641560100000|2022-01-07 12:55:00|11988.9|11986.9|11988.9|11986.9|11989.7|11987.7|11987.3|11985.3|1792
1641560400000|2022-01-07 13:00:00|11989.7|11987.7|11988.1|11986.1|11989.7|11987.7|11988.1|11986.1|3074
1641560700000|2022-01-07 13:05:00|11987.3|11985.3|11987.3|11985.3|11988.9|11986.9|11987.3|11985.3|2673
1641561000000|2022-01-07 13:10:00|11988.1|11986.1|11987.3|11985.3|11988.9|11986.9|11987.3|11985.3|2070
1641561300000|2022-01-07 13:15:00|11988.1|11986.1|11987.3|11985.3|11989.7|11987.7|11987.3|11985.3|2925
1641561600000|2022-01-07 13:20:00|11986.5|11984.5|11986.5|11984.5|11988.1|11986.1|11986.5|11984.5|3322
1641561900000|2022-01-07 13:25:00|11985.8|11983.8|11983.8|11981.8|11985.8|11983.8|11982.6|11980.6|3728
1641562200000|2022-01-07 13:30:00|11983.4|11981.4|11983.8|11981.8|11997.5|11995.5|11980.3|11978.3|14674
1641562500000|2022-01-07 13:35:00|11983.4|11981.4|11976.4|11974.4|11983.4|11981.4|11976.4|11974.4|12767
1641562800000|2022-01-07 13:40:00|11975.6|11973.6|11980.3|11978.3|11980.3|11978.3|11974.8|11972.8|16487
1641563100000|2022-01-07 13:45:00|11979.5|11977.5|11981.9|11979.9|11982.6|11980.6|11979.5|11977.5|7068
1641563400000|2022-01-07 13:50:00|11981.1|11979.1|11972.5|11970.5|11981.9|11979.9|11971.7|11969.7|8144
1641563700000|2022-01-07 13:55:00|11973.3|11971.3|11970.1|11968.1|11974.8|11972.8|11968.6|11966.6|7758
1641564000000|2022-01-07 14:00:00|11970.9|11968.9|11967.8|11965.8|11974|11972|11967|11965|6103
1641564300000|2022-01-07 14:05:00|11967|11965|11973.3|11971.3|11973.3|11971.3|11967|11965|7964
1641564600000|2022-01-07 14:10:00|11974|11972|11977.2|11975.2|11977.2|11975.2|11972.5|11970.5|7447
1641564900000|2022-01-07 14:15:00|11978|11976|11981.9|11979.9|11981.9|11979.9|11974.8|11972.8|5864
1641565200000|2022-01-07 14:20:00|11981.1|11979.1|11980.3|11978.3|11983.4|11981.4|11979.5|11977.5|6628
1641565500000|2022-01-07 14:25:00|11979.5|11977.5|11979.5|11977.5|11981.1|11979.1|11978.7|11976.7|4435
1641565800000|2022-01-07 14:30:00|11979.1|11977.1|11978.7|11976.7|11980.3|11978.3|11977.2|11975.2|4289
1641566100000|2022-01-07 14:35:00|11979.5|11977.5|11981.1|11979.1|11982.6|11980.6|11977.2|11975.2|5102
1641566400000|2022-01-07 14:40:00|11980.3|11978.3|11979.5|11977.5|11981.1|11979.1|11978|11976|2905
1641566700000|2022-01-07 14:45:00|11980.3|11978.3|11973.3|11971.3|11980.3|11978.3|11972.5|11970.5|3363
1641567000000|2022-01-07 14:50:00|11972.5|11970.5|11971.7|11969.7|11973.3|11971.3|11970.1|11968.1|4050
1641567300000|2022-01-07 14:55:00|11970.9|11968.9|11975.6|11973.6|11975.6|11973.6|11970.9|11968.9|3838
1641567600000|2022-01-07 15:00:00|11975.2|11973.2|11976.4|11974.4|11978.7|11976.7|11975.2|11973.2|4612
1641567900000|2022-01-07 15:05:00|11976.8|11974.8|11978|11976|11978|11976|11975.6|11973.6|2522
1641568200000|2022-01-07 15:10:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|1819
1641568500000|2022-01-07 15:15:00|11978.7|11976.7|11984.2|11982.2|11984.2|11982.2|11978|11976|4357
1641568800000|2022-01-07 15:20:00|11985|11983|11981.1|11979.1|11985|11983|11980.3|11978.3|6244
1641569100000|2022-01-07 15:25:00|11980.3|11978.3|11978|11976|11981.1|11979.1|11977.2|11975.2|3564
1641569400000|2022-01-07 15:30:00|11977.2|11975.2|11976.4|11974.4|11978|11976|11974.8|11972.8|2465
1641569700000|2022-01-07 15:35:00|11975.6|11973.6|11972.5|11970.5|11976.4|11974.4|11972.5|11970.5|5018
1641570000000|2022-01-07 15:40:00|11971.7|11969.7|11968.6|11966.6|11971.7|11969.7|11967.8|11965.8|4760
1641570300000|2022-01-07 15:45:00|11967.8|11965.8|11968.6|11966.6|11970.9|11968.9|11967|11965|3680
1641570600000|2022-01-07 15:50:00|11969|11967|11970.9|11968.9|11970.9|11968.9|11965.5|11963.5|8636
1641570900000|2022-01-07 15:55:00|11970.1|11968.1|11967.8|11965.8|11970.9|11968.9|11967.8|11965.8|3208
1641571200000|2022-01-07 16:00:00|11968.6|11966.6|11974|11972|11974|11972|11967.8|11965.8|5577
1641571500000|2022-01-07 16:05:00|11973.3|11971.3|11973.3|11971.3|11975.6|11973.6|11973.3|11971.3|4944
1641571800000|2022-01-07 16:10:00|11972.5|11970.5|11970.1|11968.1|11974|11972|11969.4|11967.4|4736
1641572100000|2022-01-07 16:15:00|11969.8|11967.8|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|3550
1641572400000|2022-01-07 16:20:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11964.7|11962.7|3138
1641572700000|2022-01-07 16:25:00|11967.8|11965.8|11968.6|11966.6|11969.4|11967.4|11967|11965|5802
1641573000000|2022-01-07 16:30:00|11969.4|11967.4|11965.5|11963.5|11969.4|11967.4|11964.7|11962.7|5059
1641573300000|2022-01-07 16:35:00|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11965.5|11963.5|5006
1641573600000|2022-01-07 16:40:00|11967.8|11965.8|11968.6|11966.6|11970.1|11968.1|11967.8|11965.8|4033
1641573900000|2022-01-07 16:45:00|11967.8|11965.8|11966.2|11964.2|11968.6|11966.6|11966.2|11964.2|1881
1641574200000|2022-01-07 16:50:00|11967|11965|11970.1|11968.1|11970.9|11968.9|11967|11965|3600
1641574500000|2022-01-07 16:55:00|11970.9|11968.9|11972.5|11970.5|11974|11972|11970.9|11968.9|2972
1641574800000|2022-01-07 17:00:00|11971.7|11969.7|11971.7|11969.7|11974|11972|11970.9|11968.9|6705
1641575100000|2022-01-07 17:05:00|11970.9|11968.9|11969.4|11967.4|11972.5|11970.5|11969.4|11967.4|7992
1641575400000|2022-01-07 17:10:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|3870
1641575700000|2022-01-07 17:15:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11969.4|11967.4|2318
1641576000000|2022-01-07 17:20:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|3454
1641576300000|2022-01-07 17:25:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|953
1641576600000|2022-01-07 17:30:00|11971.7|11969.7|11969.4|11967.4|11971.7|11969.7|11968.6|11966.6|2314
1641576900000|2022-01-07 17:35:00|11970.1|11968.1|11967.8|11965.8|11970.1|11968.1|11967|11965|2634
1641577200000|2022-01-07 17:40:00|11968.6|11966.6|11970.9|11968.9|11970.9|11968.9|11968.6|11966.6|608
1641577500000|2022-01-07 17:45:00|11970.1|11968.1|11971.7|11969.7|11973.3|11971.3|11970.1|11968.1|5104
1641577800000|2022-01-07 17:50:00|11970.9|11968.9|11971.7|11969.7|11972.5|11970.5|11970.9|11968.9|1629
1641578100000|2022-01-07 17:55:00|11972.5|11970.5|11973.3|11971.3|11974|11972|11972.5|11970.5|2409
1641578400000|2022-01-07 18:00:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|858
1641578700000|2022-01-07 18:05:00|11972.5|11970.5|11974.8|11972.8|11975.6|11973.6|11972.5|11970.5|1431
1641579000000|2022-01-07 18:10:00|11975.2|11973.2|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|1845
1641579300000|2022-01-07 18:15:00|11975.6|11973.6|11974|11972|11975.6|11973.6|11974|11972|1823
1641579600000|2022-01-07 18:20:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974|11972|1583
1641579900000|2022-01-07 18:25:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|2426
1641580200000|2022-01-07 18:30:00|11974.8|11972.8|11978.7|11976.7|11978.7|11976.7|11974.8|11972.8|2522
1641580500000|2022-01-07 18:35:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978.7|11976.7|936
1641580800000|2022-01-07 18:40:00|11979.5|11977.5|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|1183
1641581100000|2022-01-07 18:45:00|11979.5|11977.5|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|1664
1641581400000|2022-01-07 18:50:00|11979.5|11977.5|11977.2|11975.2|11979.5|11977.5|11977.2|11975.2|1150
1641581700000|2022-01-07 18:55:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|342
1641582000000|2022-01-07 19:00:00|11978|11976|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|973
1641582300000|2022-01-07 19:05:00|11978|11976|11977.2|11975.2|11978|11976|11976.4|11974.4|2153
1641582600000|2022-01-07 19:10:00|11976.4|11974.4|11978.7|11976.7|11979.1|11977.1|11976.4|11974.4|984
1641582900000|2022-01-07 19:15:00|11979.5|11977.5|11978|11976|11979.5|11977.5|11978|11976|944
1641583200000|2022-01-07 19:20:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11978|11976|790
1641583500000|2022-01-07 19:25:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|1414
1641583800000|2022-01-07 19:30:00|||||||||1437
1641584100000|2022-01-07 19:35:00|11978.7|11976.7|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|2619
1641584400000|2022-01-07 19:40:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|2084
1641584700000|2022-01-07 19:45:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974|11972|2509
1641585000000|2022-01-07 19:50:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1949
1641585300000|2022-01-07 19:55:00|11974.8|11972.8|11974|11972|11975.6|11973.6|11974|11972|3890
1641585600000|2022-01-07 20:00:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|2583
1641585900000|2022-01-07 20:05:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|1256
1641586200000|2022-01-07 20:10:00|11978|11976|11978|11976|11978.7|11976.7|11977.2|11975.2|2167
1641586500000|2022-01-07 20:15:00|11978.3|11976.3|11978|11976|11978.7|11976.7|11978|11976|1245
1641586800000|2022-01-07 20:20:00|11978.7|11976.7|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|1112
1641587100000|2022-01-07 20:25:00|||||||||660
1641587400000|2022-01-07 20:30:00|11976.4|11974.4|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|651
1641587700000|2022-01-07 20:35:00|11977.2|11975.2|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|1234
1641588000000|2022-01-07 20:40:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|657
1641588300000|2022-01-07 20:45:00|11977.2|11975.2|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|1182
1641588600000|2022-01-07 20:50:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|1803
1641588900000|2022-01-07 20:55:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11974|11972|1313
1641589200000|2022-01-07 21:00:00|11974|11972|11974.8|11972.8|11974.8|11972.8|11974|11972|2292
1641589500000|2022-01-07 21:05:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1823
1641589800000|2022-01-07 21:10:00|11974.8|11972.8|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|2665
1641590100000|2022-01-07 21:15:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|1555
1641590400000|2022-01-07 21:20:00|11972.5|11970.5|11971.7|11969.7|11973.3|11971.3|11971.7|11969.7|1228
1641590700000|2022-01-07 21:25:00|11972.1|11970.1|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|720
1641591000000|2022-01-07 21:30:00|11971.7|11969.7|11973.3|11971.3|11973.3|11971.3|11971.7|11969.7|2980
1641591300000|2022-01-07 21:35:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11974|11972|1651
1641591600000|2022-01-07 21:40:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11974|11972|2741
1641591900000|2022-01-07 21:45:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|1236
1641592200000|2022-01-07 21:50:00|||||||||547
1641592500000|2022-01-07 21:55:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|2047
1641769200000|2022-01-09 23:00:00|11971.7|11969.7|11966.2|11964.2|11971.7|11969.7|11965.5|11963.5|1848
1641769500000|2022-01-09 23:05:00|11966.6|11964.6|11965.5|11963.5|11967|11965|11963.1|11961.1|1028
1641769800000|2022-01-09 23:10:00|11965.8|11963.8|11967|11965|11967|11965|11965.5|11963.5|368
1641770100000|2022-01-09 23:15:00|11966.6|11964.6|11964.7|11962.7|11967|11965|11964.7|11962.7|385
1641770400000|2022-01-09 23:20:00|11965.1|11963.1|11967.8|11965.8|11968.6|11966.6|11963.1|11961.1|719
1641770700000|2022-01-09 23:25:00|11967.4|11965.4|11968.2|11966.2|11968.6|11966.6|11967|11965|317
1641771000000|2022-01-09 23:30:00|11968.6|11966.6|11966.2|11964.2|11968.6|11966.6|11966.2|11964.2|95
1641771300000|2022-01-09 23:35:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|169
1641771600000|2022-01-09 23:40:00|11965.1|11963.1|11966.6|11964.6|11967|11965|11965.1|11963.1|346
1641771900000|2022-01-09 23:45:00|11967|11965|11966.2|11964.2|11967|11965|11965.5|11963.5|302
1641772200000|2022-01-09 23:50:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|173
1641772500000|2022-01-09 23:55:00|11964.7|11962.7|11966.6|11964.6|11967|11965|11964.7|11962.7|273
1641772800000|2022-01-10 00:00:00|11966.2|11964.2|11966.2|11964.2|11967|11965|11966.2|11964.2|116
1641773100000|2022-01-10 00:05:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|578
1641773400000|2022-01-10 00:10:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|201
1641773700000|2022-01-10 00:15:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|526
1641774000000|2022-01-10 00:20:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|192
1641774300000|2022-01-10 00:25:00|||||||||21
1641774600000|2022-01-10 00:30:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|271
1641774900000|2022-01-10 00:35:00|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|52
1641775200000|2022-01-10 00:40:00|11969|11967|11969.4|11967.4|11970.1|11968.1|11969|11967|410
1641775500000|2022-01-10 00:45:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|283
1641775800000|2022-01-10 00:50:00|11970.5|11968.5|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|451
1641776100000|2022-01-10 00:55:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|293
1641776400000|2022-01-10 01:00:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|148
1641776700000|2022-01-10 01:05:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|133
1641777000000|2022-01-10 01:10:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967|11965|445
1641777300000|2022-01-10 01:15:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|244
1641777600000|2022-01-10 01:20:00|11966.6|11964.6|11967|11965|11967|11965|11966.6|11964.6|283
1641777900000|2022-01-10 01:25:00|11966.2|11964.2|11966.6|11964.6|11967|11965|11966.2|11964.2|280
1641778200000|2022-01-10 01:30:00|11967|11965|11966.2|11964.2|11967|11965|11965.5|11963.5|136
1641778500000|2022-01-10 01:35:00|11966.6|11964.6|11967|11965|11967|11965|11966.2|11964.2|67
1641778800000|2022-01-10 01:40:00|||||||||26
1641779100000|2022-01-10 01:45:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|201
1641779400000|2022-01-10 01:50:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|919
1641779700000|2022-01-10 01:55:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|354
1641780000000|2022-01-10 02:00:00|11965.1|11963.1|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|118
1641780300000|2022-01-10 02:05:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|173
1641780600000|2022-01-10 02:10:00|||||||||61
1641780900000|2022-01-10 02:15:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|36
1641781200000|2022-01-10 02:20:00|||||||||43
1641781500000|2022-01-10 02:25:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11961.5|11959.5|1458
1641781800000|2022-01-10 02:30:00|11961.5|11959.5|11960.8|11958.8|11961.5|11959.5|11960.8|11958.8|888
1641782100000|2022-01-10 02:35:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|596
1641782400000|2022-01-10 02:40:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|115
1641782700000|2022-01-10 02:45:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|326
1641783000000|2022-01-10 02:50:00|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|459
1641783300000|2022-01-10 02:55:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|964
1641783600000|2022-01-10 03:00:00|11960|11958|11959.2|11957.2|11960|11958|11958.4|11956.4|885
1641783900000|2022-01-10 03:05:00|11958.8|11956.8|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|368
1641784200000|2022-01-10 03:10:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|227
1641784500000|2022-01-10 03:15:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|372
1641784800000|2022-01-10 03:20:00|||||||||120
1641785100000|2022-01-10 03:25:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|329
1641785400000|2022-01-10 03:30:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|160
1641785700000|2022-01-10 03:35:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1028
1641786000000|2022-01-10 03:40:00|11955.3|11953.3|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|814
1641786300000|2022-01-10 03:45:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|377
1641786600000|2022-01-10 03:50:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|284
1641786900000|2022-01-10 03:55:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|481
1641787200000|2022-01-10 04:00:00|||||||||96
1641787500000|2022-01-10 04:05:00|||||||||114
1641787800000|2022-01-10 04:10:00|||||||||14
1641788100000|2022-01-10 04:15:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|169
1641788400000|2022-01-10 04:20:00|||||||||371
1641788700000|2022-01-10 04:25:00|||||||||47
1641789000000|2022-01-10 04:30:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|322
1641789300000|2022-01-10 04:35:00|||||||||25
1641789600000|2022-01-10 04:40:00|||||||||15
1641789900000|2022-01-10 04:45:00|||||||||5
1641790200000|2022-01-10 04:50:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|587
1641790500000|2022-01-10 04:55:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|147
1641790800000|2022-01-10 05:00:00|11956.5|11954.5|11956.9|11954.9|11956.9|11954.9|11956.5|11954.5|174
1641791100000|2022-01-10 05:05:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|343
1641791400000|2022-01-10 05:10:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|230
1641791700000|2022-01-10 05:15:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11954.5|11952.5|337
1641792000000|2022-01-10 05:20:00|||||||||324
1641792300000|2022-01-10 05:25:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|294
1641792600000|2022-01-10 05:30:00|11955.3|11953.3|11955.3|11953.3|11955.7|11953.7|11955.3|11953.3|42
1641792900000|2022-01-10 05:35:00|11955.7|11953.7|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|51
1641793200000|2022-01-10 05:40:00|||||||||114
1641793500000|2022-01-10 05:45:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|464
1641793800000|2022-01-10 05:50:00|||||||||318
1641794100000|2022-01-10 05:55:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|818
1641794400000|2022-01-10 06:00:00|||||||||146
1641794700000|2022-01-10 06:05:00|11954.5|11952.5|11953.7|11951.7|11954.5|11952.5|11953.7|11951.7|809
1641795000000|2022-01-10 06:10:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|414
1641795300000|2022-01-10 06:15:00|11955.3|11953.3|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|856
1641795600000|2022-01-10 06:20:00|11954.5|11952.5|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|110
1641795900000|2022-01-10 06:25:00|11956.1|11954.1|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|768
1641796200000|2022-01-10 06:30:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|188
1641796500000|2022-01-10 06:35:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|1126
1641796800000|2022-01-10 06:40:00|||||||||116
1641797100000|2022-01-10 06:45:00|||||||||15
1641797400000|2022-01-10 06:50:00|11953|11951|11953|11951|11953|11951|11953|11951|351
1641797700000|2022-01-10 06:55:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|155
1641798000000|2022-01-10 07:00:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11954.5|11952.5|1586
1641798300000|2022-01-10 07:05:00|11955.3|11953.3|11957.6|11955.6|11958.4|11956.4|11955.3|11953.3|1051
1641798600000|2022-01-10 07:10:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|1345
1641798900000|2022-01-10 07:15:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|802
1641799200000|2022-01-10 07:20:00|11957.6|11955.6|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|1521
1641799500000|2022-01-10 07:25:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|796
1641799800000|2022-01-10 07:30:00|11955.3|11953.3|11956.9|11954.9|11956.9|11954.9|11955.3|11953.3|565
1641800100000|2022-01-10 07:35:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|1338
1641800400000|2022-01-10 07:40:00|11956.9|11954.9|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|675
1641800700000|2022-01-10 07:45:00|11958.4|11956.4|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|1433
1641801000000|2022-01-10 07:50:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|1206
1641801300000|2022-01-10 07:55:00|11962.3|11960.3|11956.9|11954.9|11962.3|11960.3|11956.9|11954.9|1751
1641801600000|2022-01-10 08:00:00|11957.3|11955.3|11956.1|11954.1|11958.4|11956.4|11956.1|11954.1|1109
1641801900000|2022-01-10 08:05:00|11956.9|11954.9|11958.4|11956.4|11958.4|11956.4|11956.1|11954.1|913
1641802200000|2022-01-10 08:10:00|11957.6|11955.6|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|3308
1641802500000|2022-01-10 08:15:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11953|11951|6054
1641802800000|2022-01-10 08:20:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11953.7|11951.7|3259
1641803100000|2022-01-10 08:25:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11954.5|11952.5|2423
1641803400000|2022-01-10 08:30:00|11956.9|11954.9|11953|11951|11956.9|11954.9|11953|11951|1016
1641803700000|2022-01-10 08:35:00|11953.7|11951.7|11954.5|11952.5|11955.3|11953.3|11953|11951|502
1641804000000|2022-01-10 08:40:00|11955.3|11953.3|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|942
1641804300000|2022-01-10 08:45:00|11957.3|11955.3|11959.2|11957.2|11960|11958|11957.3|11955.3|2199
1641804600000|2022-01-10 08:50:00|11960|11958|11962.3|11960.3|11963.1|11961.1|11959.2|11957.2|2808
1641804900000|2022-01-10 08:55:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11961.9|11959.9|2420
1641805200000|2022-01-10 09:00:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|1571
1641805500000|2022-01-10 09:05:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|1112
1641805800000|2022-01-10 09:10:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|1590
1641806100000|2022-01-10 09:15:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|951
1641806400000|2022-01-10 09:20:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|397
1641806700000|2022-01-10 09:25:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11962.3|11960.3|492
1641807000000|2022-01-10 09:30:00|11961.5|11959.5|11960.8|11958.8|11962.3|11960.3|11960|11958|416
1641807300000|2022-01-10 09:35:00|11961.5|11959.5|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|2122
1641807600000|2022-01-10 09:40:00|11958.4|11956.4|11959.2|11957.2|11960|11958|11958.4|11956.4|10065
1641807900000|2022-01-10 09:45:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|1749
1641808200000|2022-01-10 09:50:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|899
1641808500000|2022-01-10 09:55:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|343
1641808800000|2022-01-10 10:00:00|11960.8|11958.8|11963.1|11961.1|11963.1|11961.1|11960.8|11958.8|762
1641809100000|2022-01-10 10:05:00|11962.3|11960.3|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|1971
1641809400000|2022-01-10 10:10:00|11963.9|11961.9|11967.8|11965.8|11968.6|11966.6|11963.9|11961.9|3832
1641809700000|2022-01-10 10:15:00|11968.6|11966.6|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|2985
1641810000000|2022-01-10 10:20:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|683
1641810300000|2022-01-10 10:25:00|11968.6|11966.6|11970.1|11968.1|11970.9|11968.9|11967.8|11965.8|1450
1641810600000|2022-01-10 10:30:00|11969.8|11967.8|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|716
1641810900000|2022-01-10 10:35:00|11970.1|11968.1|11970.5|11968.5|11970.9|11968.9|11969.4|11967.4|1454
1641811200000|2022-01-10 10:40:00|11970.9|11968.9|11970.1|11968.1|11970.9|11968.9|11969.4|11967.4|1616
1641811500000|2022-01-10 10:45:00|11970.9|11968.9|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|526
1641811800000|2022-01-10 10:50:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|533
1641812100000|2022-01-10 10:55:00|11970.5|11968.5|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|1418
1641812400000|2022-01-10 11:00:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|435
1641812700000|2022-01-10 11:05:00|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|602
1641813000000|2022-01-10 11:10:00|11969.4|11967.4|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|2739
1641813300000|2022-01-10 11:15:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|1007
1641813600000|2022-01-10 11:20:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11970.9|11968.9|2570
1641813900000|2022-01-10 11:25:00|11973.3|11971.3|11972.5|11970.5|11974|11972|11972.5|11970.5|847
1641814200000|2022-01-10 11:30:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|114
1641814500000|2022-01-10 11:35:00|11970.1|11968.1|11972.5|11970.5|11972.5|11970.5|11970.1|11968.1|2373
1641814800000|2022-01-10 11:40:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|629
1641815100000|2022-01-10 11:45:00|11973.3|11971.3|11970.9|11968.9|11973.3|11971.3|11970.9|11968.9|1560
1641815400000|2022-01-10 11:50:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|791
1641815700000|2022-01-10 11:55:00|11970.9|11968.9|11969.4|11967.4|11971.7|11969.7|11969.4|11967.4|761
1641816000000|2022-01-10 12:00:00|11970.1|11968.1|11972.5|11970.5|11972.5|11970.5|11970.1|11968.1|1684
1641816300000|2022-01-10 12:05:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|205
1641816600000|2022-01-10 12:10:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|461
1641816900000|2022-01-10 12:15:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|712
1641817200000|2022-01-10 12:20:00|11970.1|11968.1|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|664
1641817500000|2022-01-10 12:25:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|585
1641817800000|2022-01-10 12:30:00|11972.5|11970.5|11970.9|11968.9|11972.5|11970.5|11970.9|11968.9|586
1641818100000|2022-01-10 12:35:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|629
1641818400000|2022-01-10 12:40:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11967|11965|1644
1641818700000|2022-01-10 12:45:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11966.2|11964.2|2388
1641819000000|2022-01-10 12:50:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11967|11965|1684
1641819300000|2022-01-10 12:55:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11967|11965|1659
1641819600000|2022-01-10 13:00:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|2430
1641819900000|2022-01-10 13:05:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11967.8|11965.8|1818
1641820200000|2022-01-10 13:10:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|2268
1641820500000|2022-01-10 13:15:00|11967|11965|11968.6|11966.6|11968.6|11966.6|11967|11965|2220
1641820800000|2022-01-10 13:20:00|11967.8|11965.8|11971.7|11969.7|11972.5|11970.5|11967.8|11965.8|5289
1641821100000|2022-01-10 13:25:00|11970.9|11968.9|11967|11965|11970.9|11968.9|11967|11965|2881
1641821400000|2022-01-10 13:30:00|11966.2|11964.2|11963.9|11961.9|11967|11965|11963.5|11961.5|19712
1641821700000|2022-01-10 13:35:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|17144
1641822000000|2022-01-10 13:40:00|11965.8|11963.8|11963.9|11961.9|11967|11965|11963.9|11961.9|2554
1641822300000|2022-01-10 13:45:00|11964.7|11962.7|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|995
1641822600000|2022-01-10 13:50:00|11963.9|11961.9|11960.8|11958.8|11964.7|11962.7|11959.2|11957.2|4465
1641822900000|2022-01-10 13:55:00|11960|11958|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|2307
1641823200000|2022-01-10 14:00:00|11960|11958|11958.4|11956.4|11960|11958|11957.6|11955.6|3753
1641823500000|2022-01-10 14:05:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|3967
1641823800000|2022-01-10 14:10:00|11958|11956|11956.9|11954.9|11960|11958|11956.9|11954.9|3889
1641824100000|2022-01-10 14:15:00|11956.1|11954.1|11953.7|11951.7|11956.9|11954.9|11951.4|11949.4|7672
1641824400000|2022-01-10 14:20:00|11953|11951|11953.7|11951.7|11955.3|11953.3|11952.2|11950.2|6700
1641824700000|2022-01-10 14:25:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11954.5|11952.5|2367
1641825000000|2022-01-10 14:30:00|11955.3|11953.3|11956.1|11954.1|11956.9|11954.9|11953|11951|7493
1641825300000|2022-01-10 14:35:00|11955.3|11953.3|11956.1|11954.1|11958.4|11956.4|11955.3|11953.3|8892
1641825600000|2022-01-10 14:40:00|11956.9|11954.9|11954.5|11952.5|11956.9|11954.9|11953.7|11951.7|10857
1641825900000|2022-01-10 14:45:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11952.2|11950.2|3685
1641826200000|2022-01-10 14:50:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953|11951|1709
1641826500000|2022-01-10 14:55:00|11953|11951|11950.6|11948.6|11953|11951|11950.6|11948.6|2758
1641826800000|2022-01-10 15:00:00|11951.4|11949.4|11953.7|11951.7|11953.7|11951.7|11950.6|11948.6|7168
1641827100000|2022-01-10 15:05:00|11953|11951|11951.4|11949.4|11953|11951|11950.6|11948.6|4140
1641827400000|2022-01-10 15:10:00|11952.2|11950.2|11951.4|11949.4|11953|11951|11951.4|11949.4|3742
1641827700000|2022-01-10 15:15:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|4317
1641828000000|2022-01-10 15:20:00|11950.6|11948.6|11955.3|11953.3|11955.3|11953.3|11950.6|11948.6|3726
1641828300000|2022-01-10 15:25:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|6948
1641828600000|2022-01-10 15:30:00|11955.3|11953.3|11956.9|11954.9|11958.4|11956.4|11954.5|11952.5|4568
1641828900000|2022-01-10 15:35:00|11956.5|11954.5|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|2577
1641829200000|2022-01-10 15:40:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|5995
1641829500000|2022-01-10 15:45:00|11958.4|11956.4|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|2335
1641829800000|2022-01-10 15:50:00|11957.6|11955.6|11960|11958|11960|11958|11957.6|11955.6|3664
1641830100000|2022-01-10 15:55:00|11960.8|11958.8|11958.4|11956.4|11960.8|11958.8|11958.4|11956.4|1280
1641830400000|2022-01-10 16:00:00|11957.6|11955.6|11961.5|11959.5|11962.3|11960.3|11957.6|11955.6|2760
1641830700000|2022-01-10 16:05:00|11962.3|11960.3|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|3299
1641831000000|2022-01-10 16:10:00|11961.5|11959.5|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|2263
1641831300000|2022-01-10 16:15:00|11962.3|11960.3|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|2638
1641831600000|2022-01-10 16:20:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|845
1641831900000|2022-01-10 16:25:00|11959.6|11957.6|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|3939
1641832200000|2022-01-10 16:30:00|11960|11958|11962.3|11960.3|11962.3|11960.3|11959.2|11957.2|2587
1641832500000|2022-01-10 16:35:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|2371
1641832800000|2022-01-10 16:40:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|497
1641833100000|2022-01-10 16:45:00|11961.5|11959.5|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|2334
1641833400000|2022-01-10 16:50:00|11963.1|11961.1|11965.5|11963.5|11966.2|11964.2|11962.3|11960.3|3827
1641833700000|2022-01-10 16:55:00|11964.7|11962.7|11963.1|11961.1|11966.2|11964.2|11963.1|11961.1|5717
1641834000000|2022-01-10 17:00:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1684
1641834300000|2022-01-10 17:05:00|11964.3|11962.3|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|1021
1641834600000|2022-01-10 17:10:00|11963.1|11961.1|11963.9|11961.9|11964.7|11962.7|11962.3|11960.3|979
1641834900000|2022-01-10 17:15:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|3077
1641835200000|2022-01-10 17:20:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|3983
1641835500000|2022-01-10 17:25:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|1528
1641835800000|2022-01-10 17:30:00|11963.9|11961.9|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|1930
1641836100000|2022-01-10 17:35:00|11966.2|11964.2|11967.8|11965.8|11967.8|11965.8|11966.2|11964.2|1686
1641836400000|2022-01-10 17:40:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11967.8|11965.8|2993
1641836700000|2022-01-10 17:45:00|11969.4|11967.4|11967|11965|11969.4|11967.4|11967|11965|2483
1641837000000|2022-01-10 17:50:00|11966.6|11964.6|11963.9|11961.9|11967|11965|11963.9|11961.9|1705
1641837300000|2022-01-10 17:55:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|1767
1641837600000|2022-01-10 18:00:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|2550
1641837900000|2022-01-10 18:05:00|11963.1|11961.1|11961.5|11959.5|11963.9|11961.9|11961.5|11959.5|1821
1641838200000|2022-01-10 18:10:00|11960.8|11958.8|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|2048
1641838500000|2022-01-10 18:15:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|1170
1641838800000|2022-01-10 18:20:00|11963.9|11961.9|11961.5|11959.5|11963.9|11961.9|11960.8|11958.8|1780
1641839100000|2022-01-10 18:25:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|838
1641839400000|2022-01-10 18:30:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|2610
1641839700000|2022-01-10 18:35:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|874
1641840000000|2022-01-10 18:40:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|1910
1641840300000|2022-01-10 18:45:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11961.5|11959.5|1350
1641840600000|2022-01-10 18:50:00|11961.5|11959.5|11960.8|11958.8|11961.5|11959.5|11960.8|11958.8|949
1641840900000|2022-01-10 18:55:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11960|11958|1896
1641841200000|2022-01-10 19:00:00|11960.8|11958.8|11960|11958|11961.5|11959.5|11960|11958|1080
1641841500000|2022-01-10 19:05:00|11960.8|11958.8|11960.8|11958.8|11961.5|11959.5|11960|11958|1848
1641841800000|2022-01-10 19:10:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|1282
1641842100000|2022-01-10 19:15:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|3354
1641842400000|2022-01-10 19:20:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|1668
1641842700000|2022-01-10 19:25:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|814
1641843000000|2022-01-10 19:30:00|11959.2|11957.2|11960|11958|11960.8|11958.8|11959.2|11957.2|1864
1641843300000|2022-01-10 19:35:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|2506
1641843600000|2022-01-10 19:40:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|1089
1641843900000|2022-01-10 19:45:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|1964
1641844200000|2022-01-10 19:50:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|2494
1641844500000|2022-01-10 19:55:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|2657
1641844800000|2022-01-10 20:00:00|11956.9|11954.9|11958.4|11956.4|11959.2|11957.2|11956.1|11954.1|3931
1641845100000|2022-01-10 20:05:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|788
1641845400000|2022-01-10 20:10:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|2048
1641845700000|2022-01-10 20:15:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|1790
1641846000000|2022-01-10 20:20:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|785
1641846300000|2022-01-10 20:25:00|11959.2|11957.2|11960|11958|11960|11958|11958.4|11956.4|3419
1641846600000|2022-01-10 20:30:00|11959.6|11957.6|11960|11958|11960|11958|11959.2|11957.2|2611
1641846900000|2022-01-10 20:35:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|656
1641847200000|2022-01-10 20:40:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|3185
1641847500000|2022-01-10 20:45:00|11962.3|11960.3|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|2450
1641847800000|2022-01-10 20:50:00|11960|11958|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|3720
1641848100000|2022-01-10 20:55:00|11960|11958|11960.8|11958.8|11961.5|11959.5|11960|11958|2855
1641848400000|2022-01-10 21:00:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|3078
1641848700000|2022-01-10 21:05:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11961.5|11959.5|812
1641849000000|2022-01-10 21:10:00|11963.1|11961.1|11963.1|11961.1|11963.9|11961.9|11962.3|11960.3|2884
1641849300000|2022-01-10 21:15:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|2815
1641849600000|2022-01-10 21:20:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|1662
1641849900000|2022-01-10 21:25:00|11963.1|11961.1|11966.2|11964.2|11967|11965|11963.1|11961.1|5819
1641850200000|2022-01-10 21:30:00|11965.5|11963.5|11967.8|11965.8|11967.8|11965.8|11964.7|11962.7|1459
1641850500000|2022-01-10 21:35:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1247
1641850800000|2022-01-10 21:40:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|1530
1641851100000|2022-01-10 21:45:00|11966.2|11964.2|11967|11965|11967.8|11965.8|11966.2|11964.2|1439
1641851400000|2022-01-10 21:50:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|954
1641851700000|2022-01-10 21:55:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|1065
1641855600000|2022-01-10 23:00:00|11963.1|11961.1|11960|11958|11963.1|11961.1|11957.6|11955.6|1524
1641855900000|2022-01-10 23:05:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|466
1641856200000|2022-01-10 23:10:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|98
1641856500000|2022-01-10 23:15:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|163
1641856800000|2022-01-10 23:20:00|11963.5|11961.5|11962.3|11960.3|11963.5|11961.5|11962.3|11960.3|42
1641857400000|2022-01-10 23:30:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11959.2|11957.2|2319
1641857700000|2022-01-10 23:35:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|498
1641858000000|2022-01-10 23:40:00|11961.5|11959.5|11961.2|11959.2|11961.5|11959.5|11960.8|11958.8|237
1641858300000|2022-01-10 23:45:00|11961.5|11959.5|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|832
1641858600000|2022-01-10 23:50:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|117
1641858900000|2022-01-10 23:55:00|||||||||150
1641859200000|2022-01-11 00:00:00|11960.8|11958.8|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|668
1641859500000|2022-01-11 00:05:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|436
1641859800000|2022-01-11 00:10:00|11961.9|11959.9|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|512
1641860100000|2022-01-11 00:15:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11961.5|11959.5|111
1641860400000|2022-01-11 00:20:00|11963.1|11961.1|11966.2|11964.2|11966.2|11964.2|11963.1|11961.1|1226
1641860700000|2022-01-11 00:25:00|11965.5|11963.5|11967|11965|11967|11965|11965.5|11963.5|371
1641861000000|2022-01-11 00:30:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|324
1641861300000|2022-01-11 00:35:00|11966.2|11964.2|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|1364
1641861600000|2022-01-11 00:40:00|11963.9|11961.9|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|944
1641861900000|2022-01-11 00:45:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|471
1641862200000|2022-01-11 00:50:00|11963.1|11961.1|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|493
1641862500000|2022-01-11 00:55:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.9|11959.9|401
1641862800000|2022-01-11 01:00:00|11963.1|11961.1|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|617
1641863100000|2022-01-11 01:05:00|||||||||134
1641863400000|2022-01-11 01:10:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|470
1641863700000|2022-01-11 01:15:00|11966.2|11964.2|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|761
1641864000000|2022-01-11 01:20:00|11965.1|11963.1|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|190
1641864300000|2022-01-11 01:25:00|11965.8|11963.8|11965.5|11963.5|11965.8|11963.8|11965.5|11963.5|148
1641864600000|2022-01-11 01:30:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|394
1641864900000|2022-01-11 01:35:00|11965.8|11963.8|11964.7|11962.7|11965.8|11963.8|11963.9|11961.9|262
1641865200000|2022-01-11 01:40:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|372
1641865500000|2022-01-11 01:45:00|11965.5|11963.5|11964.7|11962.7|11966.2|11964.2|11963.9|11961.9|835
1641865800000|2022-01-11 01:50:00|11963.9|11961.9|11962.7|11960.7|11963.9|11961.9|11962.3|11960.3|1762
1641866100000|2022-01-11 01:55:00|11962.3|11960.3|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|545
1641866400000|2022-01-11 02:00:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|1368
1641866700000|2022-01-11 02:05:00|11961.2|11959.2|11960.8|11958.8|11961.5|11959.5|11960|11958|1655
1641867000000|2022-01-11 02:10:00|11960.4|11958.4|11960|11958|11960.4|11958.4|11959.2|11957.2|494
1641867300000|2022-01-11 02:15:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|247
1641867600000|2022-01-11 02:20:00|11961.5|11959.5|11961.5|11959.5|11961.9|11959.9|11960.8|11958.8|280
1641867900000|2022-01-11 02:25:00|||||||||5300
1641868200000|2022-01-11 02:30:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|443
1641868500000|2022-01-11 02:35:00|11960.8|11958.8|11959.2|11957.2|11961.5|11959.5|11958.4|11956.4|721
1641868800000|2022-01-11 02:40:00|11960|11958|11959.2|11957.2|11960|11958|11959.2|11957.2|159
1641869100000|2022-01-11 02:45:00|11958.4|11956.4|11959.6|11957.6|11960|11958|11958.4|11956.4|219
1641869400000|2022-01-11 02:50:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11959.2|11957.2|42
1641869700000|2022-01-11 02:55:00|11958.8|11956.8|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|274
1641870000000|2022-01-11 03:00:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|900
1641870300000|2022-01-11 03:05:00|11956.5|11954.5|11957.6|11955.6|11957.6|11955.6|11956.1|11954.1|502
1641870600000|2022-01-11 03:10:00|11957.3|11955.3|11956.9|11954.9|11957.3|11955.3|11956.9|11954.9|82
1641870900000|2022-01-11 03:15:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|1092
1641871200000|2022-01-11 03:20:00|11956.5|11954.5|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|501
1641871500000|2022-01-11 03:25:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|421
1641871800000|2022-01-11 03:30:00|11958.8|11956.8|11957.3|11955.3|11959.2|11957.2|11956.9|11954.9|1159
1641872100000|2022-01-11 03:35:00|11956.9|11954.9|11959.2|11957.2|11959.2|11957.2|11956.9|11954.9|565
1641872400000|2022-01-11 03:40:00|11958.8|11956.8|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|797
1641872700000|2022-01-11 03:45:00|11960|11958|11960|11958|11960|11958|11960|11958|292
1641873000000|2022-01-11 03:50:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11957.6|11955.6|710
1641873300000|2022-01-11 03:55:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|384
1641873600000|2022-01-11 04:00:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|158
1641873900000|2022-01-11 04:05:00|11958.4|11956.4|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|321
1641874200000|2022-01-11 04:10:00|||||||||22
1641874800000|2022-01-11 04:20:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|132
1641875100000|2022-01-11 04:25:00|11957.3|11955.3|11957.6|11955.6|11957.6|11955.6|11957.3|11955.3|69
1641875400000|2022-01-11 04:30:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|503
1641875700000|2022-01-11 04:35:00|||||||||115
1641876000000|2022-01-11 04:40:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|693
1641876300000|2022-01-11 04:45:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|170
1641876600000|2022-01-11 04:50:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|67
1641876900000|2022-01-11 04:55:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|592
1641877200000|2022-01-11 05:00:00|11959.2|11957.2|11959.2|11957.2|11959.6|11957.6|11958.4|11956.4|569
1641877500000|2022-01-11 05:05:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|294
1641877800000|2022-01-11 05:10:00|||||||||259
1641878100000|2022-01-11 05:15:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|469
1641878400000|2022-01-11 05:20:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|92
1641878700000|2022-01-11 05:25:00|11958|11956|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|356
1641879000000|2022-01-11 05:30:00|||||||||248
1641879300000|2022-01-11 05:35:00|11957.3|11955.3|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|65
1641879600000|2022-01-11 05:40:00|||||||||20
1641879900000|2022-01-11 05:45:00|11958|11956|11957.6|11955.6|11958|11956|11957.6|11955.6|120
1641880200000|2022-01-11 05:50:00|||||||||20
1641880500000|2022-01-11 05:55:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|135
1641880800000|2022-01-11 06:00:00|||||||||237
1641881100000|2022-01-11 06:05:00|11960|11958|11960|11958|11960|11958|11960|11958|131
1641881400000|2022-01-11 06:10:00|11959.6|11957.6|11960|11958|11960|11958|11959.6|11957.6|207
1641881700000|2022-01-11 06:15:00|||||||||125
1641882000000|2022-01-11 06:20:00|||||||||135
1641882300000|2022-01-11 06:25:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|299
1641882600000|2022-01-11 06:30:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|323
1641882900000|2022-01-11 06:35:00|11960|11958|11960|11958|11960|11958|11960|11958|691
1641883200000|2022-01-11 06:40:00|||||||||79
1641883500000|2022-01-11 06:45:00|||||||||10
1641883800000|2022-01-11 06:50:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|234
1641884100000|2022-01-11 06:55:00|11962.3|11960.3|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|1137
1641884400000|2022-01-11 07:00:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|1572
1641884700000|2022-01-11 07:05:00|11961.5|11959.5|11962.3|11960.3|11963.1|11961.1|11960.8|11958.8|884
1641885000000|2022-01-11 07:10:00|11963.1|11961.1|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|1226
1641885300000|2022-01-11 07:15:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|1111
1641885600000|2022-01-11 07:20:00|11964.7|11962.7|11962.3|11960.3|11964.7|11962.7|11962.3|11960.3|931
1641885900000|2022-01-11 07:25:00|11963.1|11961.1|11961.5|11959.5|11963.1|11961.1|11961.5|11959.5|1723
1641886200000|2022-01-11 07:30:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|710
1641886500000|2022-01-11 07:35:00|11959.2|11957.2|11960|11958|11961.5|11959.5|11959.2|11957.2|628
1641886800000|2022-01-11 07:40:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11960|11958|199
1641887100000|2022-01-11 07:45:00|11961.2|11959.2|11960.8|11958.8|11961.5|11959.5|11960|11958|777
1641887400000|2022-01-11 07:50:00|11960|11958|11957.6|11955.6|11960|11958|11957.6|11955.6|702
1641887700000|2022-01-11 07:55:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|896
1641888000000|2022-01-11 08:00:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|1342
1641888300000|2022-01-11 08:05:00|11956.9|11954.9|11958.4|11956.4|11959.2|11957.2|11956.9|11954.9|1370
1641888600000|2022-01-11 08:10:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|1422
1641888900000|2022-01-11 08:15:00|11958.4|11956.4|11961.5|11959.5|11961.5|11959.5|11958.4|11956.4|1845
1641889200000|2022-01-11 08:20:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960|11958|1349
1641889500000|2022-01-11 08:25:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11961.5|11959.5|1132
1641889800000|2022-01-11 08:30:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1732
1641890100000|2022-01-11 08:35:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1323
1641890400000|2022-01-11 08:40:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11962.3|11960.3|1481
1641890700000|2022-01-11 08:45:00|11963.1|11961.1|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|1368
1641891000000|2022-01-11 08:50:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|1411
1641891300000|2022-01-11 08:55:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1141
1641891600000|2022-01-11 09:00:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|3918
1641891900000|2022-01-11 09:05:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|257
1641892200000|2022-01-11 09:10:00|11965.5|11963.5|11966.6|11964.6|11967|11965|11965.5|11963.5|2386
1641892500000|2022-01-11 09:15:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11966.2|11964.2|1737
1641892800000|2022-01-11 09:20:00|11967|11965|11968.6|11966.6|11969.4|11967.4|11967|11965|1458
1641893100000|2022-01-11 09:25:00|11967.8|11965.8|11970.1|11968.1|11970.1|11968.1|11967.8|11965.8|1817
1641893400000|2022-01-11 09:30:00|11969.4|11967.4|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|3652
1641893700000|2022-01-11 09:35:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11967.8|11965.8|4251
1641894000000|2022-01-11 09:40:00|11968.6|11966.6|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|1539
1641894300000|2022-01-11 09:45:00|11969.4|11967.4|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|669
1641894600000|2022-01-11 09:50:00|11967|11965|11966.2|11964.2|11967|11965|11966.2|11964.2|1274
1641894900000|2022-01-11 09:55:00|11967|11965|11965.5|11963.5|11967|11965|11965.5|11963.5|2407
1641895200000|2022-01-11 10:00:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|2095
1641895500000|2022-01-11 10:05:00|11964.3|11962.3|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1412
1641895800000|2022-01-11 10:10:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|1400
1641896100000|2022-01-11 10:15:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|1761
1641896400000|2022-01-11 10:20:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|2177
1641896700000|2022-01-11 10:25:00|11961.2|11959.2|11960|11958|11961.5|11959.5|11960|11958|419
1641897000000|2022-01-11 10:30:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|1016
1641897300000|2022-01-11 10:35:00|11960.4|11958.4|11960|11958|11960.8|11958.8|11960|11958|580
1641897600000|2022-01-11 10:40:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|143
1641897900000|2022-01-11 10:45:00|11961.5|11959.5|11960|11958|11961.5|11959.5|11960|11958|1685
1641898200000|2022-01-11 10:50:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|165
1641898500000|2022-01-11 10:55:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|287
1641898800000|2022-01-11 11:00:00|11960|11958|11956.9|11954.9|11960|11958|11954.5|11952.5|4127
1641899100000|2022-01-11 11:05:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|1525
1641899400000|2022-01-11 11:10:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|309
1641899700000|2022-01-11 11:15:00|11959.2|11957.2|11958.4|11956.4|11960|11958|11958.4|11956.4|720
1641900000000|2022-01-11 11:20:00|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|495
1641900300000|2022-01-11 11:25:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|78
1641900600000|2022-01-11 11:30:00|11958.4|11956.4|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|315
1641900900000|2022-01-11 11:35:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|394
1641901200000|2022-01-11 11:40:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|750
1641901500000|2022-01-11 11:45:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|527
1641901800000|2022-01-11 11:50:00|11960|11958|11960|11958|11960|11958|11959.2|11957.2|610
1641902100000|2022-01-11 11:55:00|11959.2|11957.2|11958.4|11956.4|11960|11958|11958.4|11956.4|600
1641902400000|2022-01-11 12:00:00|11959.2|11957.2|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|1135
1641902700000|2022-01-11 12:05:00|11956.9|11954.9|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|990
1641903000000|2022-01-11 12:10:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|1229
1641903300000|2022-01-11 12:15:00|11956.9|11954.9|11953.7|11951.7|11957.6|11955.6|11953.7|11951.7|1628
1641903600000|2022-01-11 12:20:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11953|11951|2074
1641903900000|2022-01-11 12:25:00|11952.2|11950.2|11953|11951|11953|11951|11951.4|11949.4|2808
1641904200000|2022-01-11 12:30:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|13722
1641904500000|2022-01-11 12:35:00|11953|11951|11953|11951|11954.5|11952.5|11953|11951|2615
1641904800000|2022-01-11 12:40:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11952.2|11950.2|1339
1641905100000|2022-01-11 12:45:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11953|11951|895
1641905400000|2022-01-11 12:50:00|11954.5|11952.5|11956.9|11954.9|11957.6|11955.6|11953.7|11951.7|2623
1641905700000|2022-01-11 12:55:00|11956.1|11954.1|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|2135
1641906000000|2022-01-11 13:00:00|11957.6|11955.6|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|1352
1641906300000|2022-01-11 13:05:00|11955.3|11953.3|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|1633
1641906600000|2022-01-11 13:10:00|11955.3|11953.3|11957.6|11955.6|11957.6|11955.6|11955.3|11953.3|3165
1641906900000|2022-01-11 13:15:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|2447
1641907200000|2022-01-11 13:20:00|11956.1|11954.1|11952.2|11950.2|11956.1|11954.1|11952.2|11950.2|4368
1641907500000|2022-01-11 13:25:00|11953|11951|11951.4|11949.4|11953|11951|11951.4|11949.4|4334
1641907800000|2022-01-11 13:30:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11951.4|11949.4|1923
1641908100000|2022-01-11 13:35:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11951.4|11949.4|2183
1641908400000|2022-01-11 13:40:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1961
1641908700000|2022-01-11 13:45:00|11952.2|11950.2|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|3738
1641909000000|2022-01-11 13:50:00|11953|11951|11951.4|11949.4|11953.7|11951.7|11951.4|11949.4|2534
1641909300000|2022-01-11 13:55:00|11953|11951|11949.8|11947.8|11953|11951|11949.8|11947.8|7109
1641909600000|2022-01-11 14:00:00|11950.6|11948.6|11948.3|11946.3|11950.6|11948.6|11947.5|11945.5|5833
1641909900000|2022-01-11 14:05:00|11947.5|11945.5|11945.9|11943.9|11948.3|11946.3|11945.9|11943.9|4580
1641910200000|2022-01-11 14:10:00|11945.1|11943.1|11945.1|11943.1|11945.9|11943.9|11943.6|11941.6|8044
1641910500000|2022-01-11 14:15:00|11944.4|11942.4|11945.1|11943.1|11946.7|11944.7|11944.4|11942.4|4676
1641910800000|2022-01-11 14:20:00|11945.9|11943.9|11948.3|11946.3|11948.3|11946.3|11945.9|11943.9|1919
1641911100000|2022-01-11 14:25:00|11947.5|11945.5|11945.1|11943.1|11947.5|11945.5|11945.1|11943.1|2023
1641911400000|2022-01-11 14:30:00|11945.9|11943.9|11949|11947|11949|11947|11945.9|11943.9|6772
1641911700000|2022-01-11 14:35:00|11948.3|11946.3|11948.3|11946.3|11949.8|11947.8|11946.7|11944.7|3885
1641912000000|2022-01-11 14:40:00|11947.5|11945.5|11945.9|11943.9|11949|11947|11945.9|11943.9|3591
1641912300000|2022-01-11 14:45:00|11946.7|11944.7|11945.9|11943.9|11947.5|11945.5|11944.4|11942.4|3393
1641912600000|2022-01-11 14:50:00|11946.7|11944.7|11949|11947|11949.8|11947.8|11945.1|11943.1|3835
1641912900000|2022-01-11 14:55:00|11949.8|11947.8|11948.3|11946.3|11950.6|11948.6|11948.3|11946.3|4847
1641913200000|2022-01-11 15:00:00|11947.5|11945.5|11949|11947|11949.8|11947.8|11947.5|11945.5|2412
1641913500000|2022-01-11 15:05:00|11948.3|11946.3|11947.5|11945.5|11949|11947|11946.7|11944.7|13338
1641913800000|2022-01-11 15:10:00|11946.7|11944.7|11945.1|11943.1|11946.7|11944.7|11942.8|11940.8|5281
1641914100000|2022-01-11 15:15:00|11944.4|11942.4|11944.4|11942.4|11944.4|11942.4|11943.6|11941.6|2358
1641914400000|2022-01-11 15:20:00|11945.1|11943.1|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|2830
1641914700000|2022-01-11 15:25:00|11947.5|11945.5|11946.7|11944.7|11949|11947|11946.7|11944.7|10037
1641915000000|2022-01-11 15:30:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.1|11943.1|7743
1641915300000|2022-01-11 15:35:00|11945.9|11943.9|11944.4|11942.4|11947.5|11945.5|11944.4|11942.4|4211
1641915600000|2022-01-11 15:40:00|11945.1|11943.1|11945.1|11943.1|11945.1|11943.1|11942.8|11940.8|3253
1641915900000|2022-01-11 15:45:00|11945.9|11943.9|11949.8|11947.8|11950.6|11948.6|11944.4|11942.4|7756
1641916200000|2022-01-11 15:50:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11948.3|11946.3|3998
1641916500000|2022-01-11 15:55:00|11950.6|11948.6|11950.6|11948.6|11953.7|11951.7|11950.6|11948.6|7215
1641916800000|2022-01-11 16:00:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11950.6|11948.6|6430
1641917100000|2022-01-11 16:05:00|11953|11951|11955.3|11953.3|11955.3|11953.3|11952.2|11950.2|3126
1641917400000|2022-01-11 16:10:00|11954.5|11952.5|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|4532
1641917700000|2022-01-11 16:15:00|11956.1|11954.1|11956.9|11954.9|11958.4|11956.4|11956.1|11954.1|5581
1641918000000|2022-01-11 16:20:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11956.1|11954.1|8820
1641918300000|2022-01-11 16:25:00|11958.4|11956.4|11961.5|11959.5|11962.3|11960.3|11958.4|11956.4|8476
1641918600000|2022-01-11 16:30:00|11961.2|11959.2|11963.1|11961.1|11963.9|11961.9|11960.8|11958.8|3970
1641918900000|2022-01-11 16:35:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|3363
1641919200000|2022-01-11 16:40:00|11963.1|11961.1|11960|11958|11963.1|11961.1|11959.2|11957.2|6463
1641919500000|2022-01-11 16:45:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|1812
1641919800000|2022-01-11 16:50:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960|11958|4514
1641920100000|2022-01-11 16:55:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|3384
1641920400000|2022-01-11 17:00:00|11961.2|11959.2|11960|11958|11962.3|11960.3|11960|11958|2497
1641920700000|2022-01-11 17:05:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11958.4|11956.4|1181
1641921000000|2022-01-11 17:10:00|11960|11958|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|2070
1641921300000|2022-01-11 17:15:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|880
1641921600000|2022-01-11 17:20:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|1980
1641921900000|2022-01-11 17:25:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|2265
1641922200000|2022-01-11 17:30:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|3154
1641922500000|2022-01-11 17:35:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|3178
1641922800000|2022-01-11 17:40:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|4518
1641923100000|2022-01-11 17:45:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|806
1641923400000|2022-01-11 17:50:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|2798
1641923700000|2022-01-11 17:55:00|11958|11956|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|1824
1641924000000|2022-01-11 18:00:00|11958|11956|11961.5|11959.5|11961.5|11959.5|11957.6|11955.6|5155
1641924300000|2022-01-11 18:05:00|11960.8|11958.8|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|3791
1641924600000|2022-01-11 18:10:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|2906
1641924900000|2022-01-11 18:15:00|11962.3|11960.3|11966.2|11964.2|11966.2|11964.2|11962.3|11960.3|6305
1641925200000|2022-01-11 18:20:00|11965.5|11963.5|11967.8|11965.8|11967.8|11965.8|11965.5|11963.5|4200
1641925500000|2022-01-11 18:25:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1544
1641925800000|2022-01-11 18:30:00|||||||||3001
1641926100000|2022-01-11 18:35:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|2665
1641926400000|2022-01-11 18:40:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|2394
1641926700000|2022-01-11 18:45:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11967|11965|2219
1641927000000|2022-01-11 18:50:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|1595
1641927300000|2022-01-11 18:55:00|11969.4|11967.4|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|1185
1641927600000|2022-01-11 19:00:00|11970.1|11968.1|11972.5|11970.5|11973.3|11971.3|11970.1|11968.1|3877
1641927900000|2022-01-11 19:05:00|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|2617
1641928200000|2022-01-11 19:10:00|11972.5|11970.5|11974|11972|11974|11972|11972.5|11970.5|2804
1641928500000|2022-01-11 19:15:00|11973.3|11971.3|11972.5|11970.5|11973.3|11971.3|11972.5|11970.5|667
1641928800000|2022-01-11 19:20:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1816
1641929100000|2022-01-11 19:25:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|1957
1641929400000|2022-01-11 19:30:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|1448
1641929700000|2022-01-11 19:35:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11969.8|11967.8|1427
1641930000000|2022-01-11 19:40:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|696
1641930300000|2022-01-11 19:45:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|1359
1641930600000|2022-01-11 19:50:00|11970.9|11968.9|11971.7|11969.7|11972.5|11970.5|11969.4|11967.4|3502
1641930900000|2022-01-11 19:55:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|3766
1641931200000|2022-01-11 20:00:00|11970.1|11968.1|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|1988
1641931500000|2022-01-11 20:05:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|733
1641931800000|2022-01-11 20:10:00|||||||||913
1641932100000|2022-01-11 20:15:00|11970.9|11968.9|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1284
1641932400000|2022-01-11 20:20:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|847
1641932700000|2022-01-11 20:25:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|1604
1641933000000|2022-01-11 20:30:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|1380
1641933300000|2022-01-11 20:35:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.9|11968.9|563
1641933600000|2022-01-11 20:40:00|11970.1|11968.1|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|2079
1641933900000|2022-01-11 20:45:00|11969.4|11967.4|11971.7|11969.7|11971.7|11969.7|11969.4|11967.4|1299
1641934200000|2022-01-11 20:50:00|11970.9|11968.9|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1850
1641934500000|2022-01-11 20:55:00|11970.9|11968.9|11972.5|11970.5|11973.3|11971.3|11970.9|11968.9|3320
1641934800000|2022-01-11 21:00:00|11971.7|11969.7|11971.7|11969.7|11973.3|11971.3|11971.7|11969.7|2897
1641935100000|2022-01-11 21:05:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|1929
1641935400000|2022-01-11 21:10:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|629
1641935700000|2022-01-11 21:15:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11970.9|11968.9|1264
1641936000000|2022-01-11 21:20:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|1682
1641936300000|2022-01-11 21:25:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|1096
1641936600000|2022-01-11 21:30:00|11970.9|11968.9|11973.3|11971.3|11973.3|11971.3|11970.9|11968.9|2264
1641936900000|2022-01-11 21:35:00|11972.9|11970.9|11972.5|11970.5|11972.9|11970.9|11972.5|11970.5|1049
1641937200000|2022-01-11 21:40:00|11973.3|11971.3|11972.5|11970.5|11974|11972|11971.7|11969.7|2763
1641937500000|2022-01-11 21:45:00|11973.3|11971.3|11974.8|11972.8|11975.6|11973.6|11972.5|11970.5|2346
1641937800000|2022-01-11 21:50:00|11975.6|11973.6|11974|11972|11975.6|11973.6|11973.3|11971.3|3223
1641938100000|2022-01-11 21:55:00|11974.4|11972.4|11974|11972|11974.8|11972.8|11974|11972|2624
1641942000000|2022-01-11 23:00:00|11975.6|11973.6|11974|11972|11975.6|11973.6|11973.3|11971.3|614
1641942300000|2022-01-11 23:05:00|||||||||142
1641942600000|2022-01-11 23:10:00|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|80
1641942900000|2022-01-11 23:15:00|||||||||4
1641943200000|2022-01-11 23:20:00|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|40
1641943800000|2022-01-11 23:30:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|374
1641944100000|2022-01-11 23:35:00|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|72
1641944400000|2022-01-11 23:40:00|11971.7|11969.7|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|229
1641944700000|2022-01-11 23:45:00|11972.5|11970.5|11972.5|11970.5|11972.5|11970.5|11972.1|11970.1|117
1641945000000|2022-01-11 23:50:00|||||||||198
1641945300000|2022-01-11 23:55:00|11973.3|11971.3|11973.3|11971.3|11974|11972|11973.3|11971.3|640
1641945600000|2022-01-12 00:00:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|177
1641945900000|2022-01-12 00:05:00|11974|11972|11974|11972|11974|11972|11974|11972|141
1641946200000|2022-01-12 00:10:00|||||||||297
1641946500000|2022-01-12 00:15:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|708
1641946800000|2022-01-12 00:20:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|627
1641947100000|2022-01-12 00:25:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|431
1641947400000|2022-01-12 00:30:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|338
1641947700000|2022-01-12 00:35:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|69
1641948000000|2022-01-12 00:40:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.2|11973.2|81
1641948300000|2022-01-12 00:45:00|11976|11974|11974.8|11972.8|11976.4|11974.4|11974.8|11972.8|798
1641948600000|2022-01-12 00:50:00|||||||||9
1641948900000|2022-01-12 00:55:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|756
1641949200000|2022-01-12 01:00:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|494
1641949500000|2022-01-12 01:05:00|||||||||124
1641949800000|2022-01-12 01:10:00|||||||||49
1641950100000|2022-01-12 01:15:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|577
1641950400000|2022-01-12 01:20:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|300
1641950700000|2022-01-12 01:25:00|||||||||60
1641951000000|2022-01-12 01:30:00|11975.2|11973.2|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|563
1641951300000|2022-01-12 01:35:00|||||||||51
1641951600000|2022-01-12 01:40:00|11974.4|11972.4|11976.4|11974.4|11976.4|11974.4|11974|11972|450
1641951900000|2022-01-12 01:45:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|402
1641952200000|2022-01-12 01:50:00|11975.6|11973.6|11974.8|11972.8|11976.4|11974.4|11974.8|11972.8|178
1641952500000|2022-01-12 01:55:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|800
1641952800000|2022-01-12 02:00:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|676
1641953100000|2022-01-12 02:05:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11976.8|11974.8|443
1641953400000|2022-01-12 02:10:00|11976.4|11974.4|11977.2|11975.2|11977.2|11975.2|11976.4|11974.4|810
1641953700000|2022-01-12 02:15:00|11976.8|11974.8|11976.4|11974.4|11976.8|11974.8|11976.4|11974.4|495
1641954000000|2022-01-12 02:20:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|396
1641954300000|2022-01-12 02:25:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|224
1641954600000|2022-01-12 02:30:00|||||||||116
1641954900000|2022-01-12 02:35:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|155
1641955200000|2022-01-12 02:40:00|11976|11974|11976.4|11974.4|11976.4|11974.4|11976|11974|434
1641955500000|2022-01-12 02:45:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|588
1641955800000|2022-01-12 02:50:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|69
1641956100000|2022-01-12 02:55:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|180
1641956400000|2022-01-12 03:00:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|327
1641956700000|2022-01-12 03:05:00|11976|11974|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|168
1641957000000|2022-01-12 03:10:00|||||||||136
1641957300000|2022-01-12 03:15:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|243
1641957600000|2022-01-12 03:20:00|||||||||240
1641957900000|2022-01-12 03:25:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|345
1641958200000|2022-01-12 03:30:00|||||||||156
1641958500000|2022-01-12 03:35:00|11974.4|11972.4|11974|11972|11974.4|11972.4|11974|11972|181
1641958800000|2022-01-12 03:40:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|504
1641959100000|2022-01-12 03:45:00|||||||||207
1641959400000|2022-01-12 03:50:00|11974.8|11972.8|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|252
1641959700000|2022-01-12 03:55:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|167
1641960000000|2022-01-12 04:00:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|411
1641960300000|2022-01-12 04:05:00|11975.2|11973.2|11974.8|11972.8|11975.6|11973.6|11974|11972|359
1641960600000|2022-01-12 04:10:00|||||||||19
1641960900000|2022-01-12 04:15:00|||||||||120
1641961200000|2022-01-12 04:20:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|214
1641961500000|2022-01-12 04:25:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|92
1641961800000|2022-01-12 04:30:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|316
1641962100000|2022-01-12 04:35:00|11976|11974|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|876
1641962400000|2022-01-12 04:40:00|||||||||241
1641962700000|2022-01-12 04:45:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|336
1641963000000|2022-01-12 04:50:00|||||||||391
1641963300000|2022-01-12 04:55:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|574
1641963600000|2022-01-12 05:00:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|1197
1641963900000|2022-01-12 05:05:00|||||||||280
1641964200000|2022-01-12 05:10:00|||||||||489
1641964500000|2022-01-12 05:15:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|546
1641964800000|2022-01-12 05:20:00|||||||||702
1641965100000|2022-01-12 05:25:00|||||||||856
1641965400000|2022-01-12 05:30:00|||||||||1
1641965700000|2022-01-12 05:35:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|518
1641966000000|2022-01-12 05:40:00|||||||||52
1641966300000|2022-01-12 05:45:00|11974|11972|11974.8|11972.8|11974.8|11972.8|11974|11972|257
1641966600000|2022-01-12 05:50:00|11975.6|11973.6|11976.4|11974.4|11976.8|11974.8|11975.6|11973.6|365
1641966900000|2022-01-12 05:55:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11976.4|11974.4|1026
1641967200000|2022-01-12 06:00:00|||||||||153
1641967500000|2022-01-12 06:05:00|||||||||266
1641967800000|2022-01-12 06:10:00|11978|11976|11977.2|11975.2|11978|11976|11976.4|11974.4|621
1641968100000|2022-01-12 06:15:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|496
1641968400000|2022-01-12 06:20:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|1386
1641968700000|2022-01-12 06:25:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|527
1641969000000|2022-01-12 06:30:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|168
1641969300000|2022-01-12 06:35:00|||||||||106
1641969600000|2022-01-12 06:40:00|||||||||83
1641969900000|2022-01-12 06:45:00|||||||||269
1641970200000|2022-01-12 06:50:00|||||||||45
1641970500000|2022-01-12 06:55:00|11975.2|11973.2|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1137
1641970800000|2022-01-12 07:00:00|11974.8|11972.8|11974|11972|11975.6|11973.6|11974|11972|2740
1641971100000|2022-01-12 07:05:00|11974.8|11972.8|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|969
1641971400000|2022-01-12 07:10:00|11974|11972|11973.3|11971.3|11974|11972|11973.3|11971.3|646
1641971700000|2022-01-12 07:15:00|11974|11972|11971.7|11969.7|11974|11972|11971.7|11969.7|1493
1641972000000|2022-01-12 07:20:00|11970.9|11968.9|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|767
1641972300000|2022-01-12 07:25:00|11969.4|11967.4|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|2452
1641972600000|2022-01-12 07:30:00|11969.4|11967.4|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|1201
1641972900000|2022-01-12 07:35:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|2291
1641973200000|2022-01-12 07:40:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1548
1641973500000|2022-01-12 07:45:00|11968.6|11966.6|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|1227
1641973800000|2022-01-12 07:50:00|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|1050
1641974100000|2022-01-12 07:55:00|11968.2|11966.2|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|1461
1641974400000|2022-01-12 08:00:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11966.2|11964.2|919
1641974700000|2022-01-12 08:05:00|11967|11965|11967|11965|11967|11965|11967|11965|1015
1641975000000|2022-01-12 08:10:00|11967.4|11965.4|11967|11965|11967.8|11965.8|11967|11965|241
1641975300000|2022-01-12 08:15:00|11967.8|11965.8|11966.2|11964.2|11967.8|11965.8|11966.2|11964.2|679
1641975600000|2022-01-12 08:20:00|11967|11965|11967|11965|11967.8|11965.8|11966.2|11964.2|1132
1641975900000|2022-01-12 08:25:00|11967.8|11965.8|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|685
1641976200000|2022-01-12 08:30:00|11968.6|11966.6|11967.8|11965.8|11969.4|11967.4|11967.8|11965.8|451
1641976500000|2022-01-12 08:35:00|11967.4|11965.4|11966.2|11964.2|11967.8|11965.8|11966.2|11964.2|390
1641976800000|2022-01-12 08:40:00|11967|11965|11967|11965|11967|11965|11966.2|11964.2|281
1641977100000|2022-01-12 08:45:00|11967.4|11965.4|11967.8|11965.8|11967.8|11965.8|11967|11965|573
1641977400000|2022-01-12 08:50:00|11967.4|11965.4|11967.8|11965.8|11967.8|11965.8|11967|11965|457
1641977700000|2022-01-12 08:55:00|11967|11965|11968.6|11966.6|11968.6|11966.6|11967|11965|619
1641978000000|2022-01-12 09:00:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|861
1641978300000|2022-01-12 09:05:00|11967|11965|11966.2|11964.2|11967.8|11965.8|11965.5|11963.5|3493
1641978600000|2022-01-12 09:10:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|1402
1641978900000|2022-01-12 09:15:00|11964.7|11962.7|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|1131
1641979200000|2022-01-12 09:20:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|1116
1641979500000|2022-01-12 09:25:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|104
1641979800000|2022-01-12 09:30:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|706
1641980100000|2022-01-12 09:35:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|460
1641980400000|2022-01-12 09:40:00|11965.8|11963.8|11967|11965|11967|11965|11965.5|11963.5|967
1641980700000|2022-01-12 09:45:00|11966.2|11964.2|11965.5|11963.5|11967|11965|11965.5|11963.5|1742
1641981000000|2022-01-12 09:50:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|523
1641981300000|2022-01-12 09:55:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|700
1641981600000|2022-01-12 10:00:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|454
1641981900000|2022-01-12 10:05:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|745
1641982200000|2022-01-12 10:10:00|11965.8|11963.8|11965.5|11963.5|11965.8|11963.8|11964.7|11962.7|1110
1641982500000|2022-01-12 10:15:00|11964.7|11962.7|11961.5|11959.5|11964.7|11962.7|11961.5|11959.5|2901
1641982800000|2022-01-12 10:20:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|1268
1641983100000|2022-01-12 10:25:00|||||||||694
1641983400000|2022-01-12 10:30:00|11963.9|11961.9|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|1102
1641983700000|2022-01-12 10:35:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|610
1641984000000|2022-01-12 10:40:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|430
1641984300000|2022-01-12 10:45:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|1337
1641984600000|2022-01-12 10:50:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|603
1641984900000|2022-01-12 10:55:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|501
1641985200000|2022-01-12 11:00:00|11965.1|11963.1|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|564
1641985500000|2022-01-12 11:05:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|1037
1641985800000|2022-01-12 11:10:00|11967.4|11965.4|11967.8|11965.8|11967.8|11965.8|11967|11965|771
1641986100000|2022-01-12 11:15:00|11967|11965|11969.4|11967.4|11969.4|11967.4|11967|11965|900
1641986400000|2022-01-12 11:20:00|11969|11967|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|2453
1641986700000|2022-01-12 11:25:00|||||||||271
1641987000000|2022-01-12 11:30:00|11970.9|11968.9|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|1776
1641987300000|2022-01-12 11:35:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11968.6|11966.6|746
1641987600000|2022-01-12 11:40:00|11970.1|11968.1|11970.9|11968.9|11970.9|11968.9|11969.4|11967.4|3045
1641987900000|2022-01-12 11:45:00|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|2063
1641988200000|2022-01-12 11:50:00|11970.9|11968.9|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|1909
1641988500000|2022-01-12 11:55:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|991
1641988800000|2022-01-12 12:00:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|662
1641989100000|2022-01-12 12:05:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|954
1641989400000|2022-01-12 12:10:00|11966.6|11964.6|11967|11965|11967|11965|11966.2|11964.2|1659
1641989700000|2022-01-12 12:15:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|2211
1641990000000|2022-01-12 12:20:00|11967|11965|11968.6|11966.6|11968.6|11966.6|11966.2|11964.2|601
1641990300000|2022-01-12 12:25:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|564
1641990600000|2022-01-12 12:30:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|1382
1641990900000|2022-01-12 12:35:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|1050
1641991200000|2022-01-12 12:40:00|11967|11965|11967.8|11965.8|11968.6|11966.6|11967|11965|2646
1641991500000|2022-01-12 12:45:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|1545
1641991800000|2022-01-12 12:50:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|926
1641992100000|2022-01-12 12:55:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|1613
1641992400000|2022-01-12 13:00:00|11970.1|11968.1|11970.9|11968.9|11972.5|11970.5|11970.1|11968.1|1786
1641992700000|2022-01-12 13:05:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.9|11968.9|1795
1641993000000|2022-01-12 13:10:00|11970.9|11968.9|11974|11972|11974|11972|11970.9|11968.9|2945
1641993300000|2022-01-12 13:15:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11973.3|11971.3|4316
1641993600000|2022-01-12 13:20:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11973.3|11971.3|7082
1641993900000|2022-01-12 13:25:00|11974|11972|11975.6|11973.6|11977.2|11975.2|11974|11972|4546
1641994200000|2022-01-12 13:30:00|11972.1|11970.1|11972.5|11970.5|11976|11974|11968.6|11966.6|13664
1641994500000|2022-01-12 13:35:00|11971.7|11969.7|11979.5|11977.5|11979.5|11977.5|11971.7|11969.7|10768
1641994800000|2022-01-12 13:40:00|11981.1|11979.1|11983.4|11981.4|11988.1|11986.1|11980.3|11978.3|14533
1641995100000|2022-01-12 13:45:00|11982.6|11980.6|11981.1|11979.1|11985|11983|11979.5|11977.5|8442
1641995400000|2022-01-12 13:50:00|11981.9|11979.9|11979.5|11977.5|11982.6|11980.6|11978|11976|8892
1641995700000|2022-01-12 13:55:00|11978.7|11976.7|11975.6|11973.6|11978.7|11976.7|11975.6|11973.6|4789
1641996000000|2022-01-12 14:00:00|11976.4|11974.4|11978|11976|11979.5|11977.5|11976.4|11974.4|5505
1641996300000|2022-01-12 14:05:00|11977.2|11975.2|11978|11976|11978.7|11976.7|11977.2|11975.2|3974
1641996600000|2022-01-12 14:10:00|11977.2|11975.2|11976.4|11974.4|11978.7|11976.7|11974.8|11972.8|3389
1641996900000|2022-01-12 14:15:00|11975.6|11973.6|11978|11976|11978.7|11976.7|11975.6|11973.6|3313
1641997200000|2022-01-12 14:20:00|11978.7|11976.7|11981.1|11979.1|11981.9|11979.9|11978.7|11976.7|1986
1641997500000|2022-01-12 14:25:00|11980.3|11978.3|11980.3|11978.3|11981.9|11979.9|11979.5|11977.5|2712
1641997800000|2022-01-12 14:30:00|11981.1|11979.1|11979.5|11977.5|11981.9|11979.9|11979.5|11977.5|2964
1641998100000|2022-01-12 14:35:00|11980.3|11978.3|11978.7|11976.7|11981.1|11979.1|11978.7|11976.7|5486
1641998400000|2022-01-12 14:40:00|11978|11976|11977.2|11975.2|11979.5|11977.5|11977.2|11975.2|3461
1641998700000|2022-01-12 14:45:00|11976.4|11974.4|11974.8|11972.8|11977.2|11975.2|11974.8|11972.8|5003
1641999000000|2022-01-12 14:50:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11973.3|11971.3|4195
1641999300000|2022-01-12 14:55:00|11975.6|11973.6|11972.5|11970.5|11975.6|11973.6|11972.5|11970.5|3214
1641999600000|2022-01-12 15:00:00|11973.3|11971.3|11974.8|11972.8|11974.8|11972.8|11972.5|11970.5|2970
1641999900000|2022-01-12 15:05:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|1584
1642000200000|2022-01-12 15:10:00|11975.6|11973.6|11977.2|11975.2|11977.2|11975.2|11975.6|11973.6|4351
1642000500000|2022-01-12 15:15:00|11978|11976|11976.4|11974.4|11978.7|11976.7|11976.4|11974.4|1477
1642000800000|2022-01-12 15:20:00|11977.2|11975.2|11976.4|11974.4|11978|11976|11975.6|11973.6|3950
1642001100000|2022-01-12 15:25:00|11975.6|11973.6|11977.2|11975.2|11978|11976|11975.6|11973.6|4313
1642001400000|2022-01-12 15:30:00|11976.4|11974.4|11974|11972|11976.4|11974.4|11973.3|11971.3|4963
1642001700000|2022-01-12 15:35:00|11974.8|11972.8|11974|11972|11974.8|11972.8|11972.5|11970.5|4677
1642002000000|2022-01-12 15:40:00|11974.8|11972.8|11976.4|11974.4|11977.2|11975.2|11974.8|11972.8|3002
1642002300000|2022-01-12 15:45:00|11975.6|11973.6|11978|11976|11978|11976|11975.6|11973.6|3197
1642002600000|2022-01-12 15:50:00|11977.2|11975.2|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|2210
1642002900000|2022-01-12 15:55:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11975.6|11973.6|3526
1642003200000|2022-01-12 16:00:00|11976.4|11974.4|11974|11972|11976.4|11974.4|11974|11972|2428
1642003500000|2022-01-12 16:05:00|11974.8|11972.8|11975.6|11973.6|11976.4|11974.4|11974|11972|2602
1642003800000|2022-01-12 16:10:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|2328
1642004100000|2022-01-12 16:15:00|11975.6|11973.6|11972.5|11970.5|11976.4|11974.4|11972.5|11970.5|3611
1642004400000|2022-01-12 16:20:00|11971.7|11969.7|11972.5|11970.5|11974|11972|11970.9|11968.9|7389
1642004700000|2022-01-12 16:25:00|11971.7|11969.7|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|4003
1642005000000|2022-01-12 16:30:00|11972.5|11970.5|11970.1|11968.1|11972.5|11970.5|11970.1|11968.1|4031
1642005300000|2022-01-12 16:35:00|11970.5|11968.5|11971.7|11969.7|11971.7|11969.7|11970.1|11968.1|2944
1642005600000|2022-01-12 16:40:00|11970.9|11968.9|11973.3|11971.3|11974|11972|11970.9|11968.9|1534
1642005900000|2022-01-12 16:45:00|11972.5|11970.5|11975.6|11973.6|11975.6|11973.6|11972.5|11970.5|1863
1642006200000|2022-01-12 16:50:00|11976.4|11974.4|11976.4|11974.4|11977.2|11975.2|11974.8|11972.8|4118
1642006500000|2022-01-12 16:55:00|11977.2|11975.2|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|1316
1642006800000|2022-01-12 17:00:00|11976.4|11974.4|11976.4|11974.4|11976.4|11974.4|11975.6|11973.6|1414
1642007100000|2022-01-12 17:05:00|11977.2|11975.2|11978|11976|11978.7|11976.7|11977.2|11975.2|1680
1642007400000|2022-01-12 17:10:00|11977.2|11975.2|11977.2|11975.2|11978|11976|11977.2|11975.2|1382
1642007700000|2022-01-12 17:15:00|11977.6|11975.6|11977.2|11975.2|11978|11976|11977.2|11975.2|1384
1642008000000|2022-01-12 17:20:00|11978|11976|11977.2|11975.2|11978|11976|11977.2|11975.2|1242
1642008300000|2022-01-12 17:25:00|11977.6|11975.6|11978|11976|11978|11976|11976.4|11974.4|1353
1642008600000|2022-01-12 17:30:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|1318
1642008900000|2022-01-12 17:35:00|11978.7|11976.7|11981.1|11979.1|11981.1|11979.1|11978.7|11976.7|2761
1642009200000|2022-01-12 17:40:00|11980.3|11978.3|11981.9|11979.9|11981.9|11979.9|11980.3|11978.3|1664
1642009500000|2022-01-12 17:45:00|11982.6|11980.6|11982.6|11980.6|11982.6|11980.6|11981.9|11979.9|1483
1642009800000|2022-01-12 17:50:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11981.1|11979.1|1733
1642010100000|2022-01-12 17:55:00|11982.6|11980.6|11980.3|11978.3|11982.6|11980.6|11979.5|11977.5|12026
1642010400000|2022-01-12 18:00:00|11979.5|11977.5|11980.3|11978.3|11981.5|11979.5|11978.7|11976.7|3192
1642010700000|2022-01-12 18:05:00|11981.1|11979.1|11979.5|11977.5|11982.6|11980.6|11979.5|11977.5|4076
1642011000000|2022-01-12 18:10:00|11978.7|11976.7|11979.5|11977.5|11980.3|11978.3|11978.7|11976.7|2595
1642011300000|2022-01-12 18:15:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978|11976|1819
1642011600000|2022-01-12 18:20:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|1614
1642011900000|2022-01-12 18:25:00|11978|11976|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|2345
1642012200000|2022-01-12 18:30:00|11976.4|11974.4|11977.2|11975.2|11978|11976|11976.4|11974.4|806
1642012500000|2022-01-12 18:35:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|1394
1642012800000|2022-01-12 18:40:00|11978.7|11976.7|11976.4|11974.4|11978.7|11976.7|11976.4|11974.4|1843
1642013100000|2022-01-12 18:45:00|11977.2|11975.2|11974.8|11972.8|11977.2|11975.2|11974.8|11972.8|2081
1642013400000|2022-01-12 18:50:00|11974|11972|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|2474
1642013700000|2022-01-12 18:55:00|11974|11972|11974.8|11972.8|11975.6|11973.6|11974|11972|2038
1642014000000|2022-01-12 19:00:00|11974.4|11972.4|11974|11972|11974.8|11972.8|11974|11972|1232
1642014300000|2022-01-12 19:05:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974|11972|1152
1642014600000|2022-01-12 19:10:00|11975.6|11973.6|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|1154
1642014900000|2022-01-12 19:15:00|11974|11972|11974.8|11972.8|11974.8|11972.8|11974|11972|181
1642015200000|2022-01-12 19:20:00|||||||||1276
1642015500000|2022-01-12 19:25:00|11974|11972|11974|11972|11974.8|11972.8|11974|11972|1139
1642015800000|2022-01-12 19:30:00|11974.8|11972.8|11976.4|11974.4|11977.2|11975.2|11974.8|11972.8|1812
1642016100000|2022-01-12 19:35:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11976.4|11974.4|489
1642016400000|2022-01-12 19:40:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|887
1642016700000|2022-01-12 19:45:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|1196
1642017000000|2022-01-12 19:50:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|1735
1642017300000|2022-01-12 19:55:00|11979.5|11977.5|11978.3|11976.3|11979.5|11977.5|11977.2|11975.2|4795
1642017600000|2022-01-12 20:00:00|11978.7|11976.7|11975.6|11973.6|11978.7|11976.7|11975.6|11973.6|3235
1642017900000|2022-01-12 20:05:00|11976.4|11974.4|11977.2|11975.2|11977.2|11975.2|11975.6|11973.6|2916
1642018200000|2022-01-12 20:10:00|11976.4|11974.4|11976.4|11974.4|11977.2|11975.2|11976.4|11974.4|1794
1642018500000|2022-01-12 20:15:00|11975.6|11973.6|11975.6|11973.6|11975.6|11973.6|11974.8|11972.8|1567
1642018800000|2022-01-12 20:20:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|2059
1642019100000|2022-01-12 20:25:00|11974.4|11972.4|11974|11972|11974.4|11972.4|11973.3|11971.3|1611
1642019400000|2022-01-12 20:30:00|11973.7|11971.7|11974|11972|11974|11972|11973.3|11971.3|862
1642019700000|2022-01-12 20:35:00|11973.3|11971.3|11974|11972|11974|11972|11973.3|11971.3|674
1642020000000|2022-01-12 20:40:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|1384
1642020300000|2022-01-12 20:45:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|1600
1642020600000|2022-01-12 20:50:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974|11972|3754
1642020900000|2022-01-12 20:55:00|11975.6|11973.6|11974|11972|11976.4|11974.4|11974|11972|1928
1642021200000|2022-01-12 21:00:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11973.3|11971.3|1856
1642021500000|2022-01-12 21:05:00|11976.8|11974.8|11975.6|11973.6|11977.2|11975.2|11975.6|11973.6|2482
1642021800000|2022-01-12 21:10:00|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|11974.8|11972.8|714
1642022100000|2022-01-12 21:15:00|11975.6|11973.6|11973.3|11971.3|11975.6|11973.6|11973.3|11971.3|1786
1642022400000|2022-01-12 21:20:00|11974|11972|11973.3|11971.3|11974|11972|11973.3|11971.3|814
1642022700000|2022-01-12 21:25:00|11972.5|11970.5|11971.7|11969.7|11972.5|11970.5|11971.7|11969.7|730
1642023000000|2022-01-12 21:30:00|11970.9|11968.9|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|2653
1642023300000|2022-01-12 21:35:00|11970.1|11968.1|11965.5|11963.5|11970.1|11968.1|11965.5|11963.5|2723
1642023600000|2022-01-12 21:40:00|11965.8|11963.8|11963.9|11961.9|11966.2|11964.2|11963.9|11961.9|3814
1642023900000|2022-01-12 21:45:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|4955
1642024200000|2022-01-12 21:50:00|11962.3|11960.3|11963.1|11961.1|11963.9|11961.9|11962.3|11960.3|1950
1642024500000|2022-01-12 21:55:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|2599
1642028400000|2022-01-12 23:00:00|11962.3|11960.3|11966.2|11964.2|11966.2|11964.2|11962.3|11960.3|1622
1642028700000|2022-01-12 23:05:00|11967|11965|11967|11965|11967|11965|11966.2|11964.2|897
1642029000000|2022-01-12 23:10:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11965.1|11963.1|728
1642029300000|2022-01-12 23:15:00|11966.2|11964.2|11965.1|11963.1|11966.2|11964.2|11965.1|11963.1|366
1642029600000|2022-01-12 23:20:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|288
1642029900000|2022-01-12 23:25:00|11965.5|11963.5|11965.1|11963.1|11965.5|11963.5|11965.1|11963.1|34
1642030200000|2022-01-12 23:30:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|137
1642030500000|2022-01-12 23:35:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.3|11962.3|301
1642030800000|2022-01-12 23:40:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11963.1|11961.1|347
1642031100000|2022-01-12 23:45:00|11963.9|11961.9|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|218
1642031400000|2022-01-12 23:50:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.1|11961.1|708
1642031700000|2022-01-12 23:55:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|185
1642032000000|2022-01-13 00:00:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|834
1642032300000|2022-01-13 00:05:00|||||||||25
1642032600000|2022-01-13 00:10:00|11963.1|11961.1|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|345
1642032900000|2022-01-13 00:15:00|11961.5|11959.5|11960|11958|11961.5|11959.5|11960|11958|897
1642033200000|2022-01-13 00:20:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11957.6|11955.6|731
1642033500000|2022-01-13 00:25:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|293
1642033800000|2022-01-13 00:30:00|11958.8|11956.8|11960|11958|11960|11958|11958.4|11956.4|977
1642034100000|2022-01-13 00:35:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|173
1642034400000|2022-01-13 00:40:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|489
1642034700000|2022-01-13 00:45:00|11961.9|11959.9|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|815
1642035000000|2022-01-13 00:50:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|460
1642035300000|2022-01-13 00:55:00|11960.4|11958.4|11960|11958|11960.8|11958.8|11960|11958|314
1642035600000|2022-01-13 01:00:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|186
1642035900000|2022-01-13 01:05:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|788
1642036200000|2022-01-13 01:10:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|338
1642036500000|2022-01-13 01:15:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|943
1642036800000|2022-01-13 01:20:00|11962.7|11960.7|11961.5|11959.5|11962.7|11960.7|11961.5|11959.5|506
1642037100000|2022-01-13 01:25:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11961.5|11959.5|398
1642037400000|2022-01-13 01:30:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|102
1642037700000|2022-01-13 01:35:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|303
1642038000000|2022-01-13 01:40:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|579
1642038300000|2022-01-13 01:45:00|11965.1|11963.1|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|464
1642038600000|2022-01-13 01:50:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11965.1|11963.1|88
1642038900000|2022-01-13 01:55:00|11965.8|11963.8|11966.2|11964.2|11967|11965|11965.5|11963.5|831
1642039200000|2022-01-13 02:00:00|11966.6|11964.6|11966.2|11964.2|11967|11965|11966.2|11964.2|192
1642039500000|2022-01-13 02:05:00|11967|11965|11965.5|11963.5|11967|11965|11965.5|11963.5|276
1642039800000|2022-01-13 02:10:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|422
1642040100000|2022-01-13 02:15:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|144
1642040400000|2022-01-13 02:20:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|426
1642040700000|2022-01-13 02:25:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|54
1642041000000|2022-01-13 02:30:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|50
1642041300000|2022-01-13 02:35:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|5
1642041600000|2022-01-13 02:40:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|69
1642041900000|2022-01-13 02:45:00|11963.9|11961.9|11965.1|11963.1|11965.5|11963.5|11963.9|11961.9|199
1642042200000|2022-01-13 02:50:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|246
1642042500000|2022-01-13 02:55:00|11963.5|11961.5|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|171
1642042800000|2022-01-13 03:00:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|118
1642043100000|2022-01-13 03:05:00|11965.5|11963.5|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|896
1642043400000|2022-01-13 03:10:00|11966.6|11964.6|11966.2|11964.2|11967|11965|11966.2|11964.2|717
1642043700000|2022-01-13 03:15:00|11967|11965|11966.2|11964.2|11967|11965|11965.8|11963.8|350
1642044000000|2022-01-13 03:20:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|343
1642044300000|2022-01-13 03:25:00|11965.8|11963.8|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|85
1642044600000|2022-01-13 03:30:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|161
1642044900000|2022-01-13 03:35:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|250
1642045200000|2022-01-13 03:40:00|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|11965.5|11963.5|22
1642045500000|2022-01-13 03:45:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11964.7|11962.7|252
1642045800000|2022-01-13 03:50:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|397
1642046100000|2022-01-13 03:55:00|11966.6|11964.6|11966.2|11964.2|11967|11965|11966.2|11964.2|264
1642046400000|2022-01-13 04:00:00|||||||||29
1642046700000|2022-01-13 04:05:00|||||||||1
1642047000000|2022-01-13 04:10:00|11967|11965|11967|11965|11967|11965|11967|11965|41
1642047300000|2022-01-13 04:15:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|113
1642047600000|2022-01-13 04:20:00|11965.5|11963.5|11965.8|11963.8|11966.2|11964.2|11965.5|11963.5|110
1642047900000|2022-01-13 04:25:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11965.5|11963.5|97
1642048200000|2022-01-13 04:30:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11967|11965|274
1642048500000|2022-01-13 04:35:00|11967|11965|11967|11965|11967|11965|11967|11965|107
1642048800000|2022-01-13 04:40:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|205
1642049100000|2022-01-13 04:45:00|11966.2|11964.2|11966.2|11964.2|11967|11965|11966.2|11964.2|201
1642049400000|2022-01-13 04:50:00|||||||||254
1642049700000|2022-01-13 04:55:00|11967|11965|11967|11965|11967|11965|11967|11965|22
1642050000000|2022-01-13 05:00:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|130
1642050300000|2022-01-13 05:05:00|11966.6|11964.6|11968.2|11966.2|11968.2|11966.2|11966.2|11964.2|379
1642050600000|2022-01-13 05:10:00|11967.8|11965.8|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|163
1642050900000|2022-01-13 05:15:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|128
1642051200000|2022-01-13 05:20:00|11968.6|11966.6|11969|11967|11969.4|11967.4|11968.6|11966.6|87
1642051500000|2022-01-13 05:25:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|127
1642051800000|2022-01-13 05:30:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|199
1642052100000|2022-01-13 05:35:00|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|11970.1|11968.1|167
1642052400000|2022-01-13 05:40:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11968.6|11966.6|626
1642052700000|2022-01-13 05:45:00|||||||||93
1642053000000|2022-01-13 05:50:00|||||||||68
1642053300000|2022-01-13 05:55:00|||||||||512
1642053600000|2022-01-13 06:00:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|769
1642053900000|2022-01-13 06:05:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|192
1642054200000|2022-01-13 06:10:00|11968.6|11966.6|11967|11965|11968.6|11966.6|11967|11965|1057
1642054500000|2022-01-13 06:15:00|||||||||295
1642054800000|2022-01-13 06:20:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11967|11965|256
1642055100000|2022-01-13 06:25:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|177
1642055400000|2022-01-13 06:30:00|||||||||23
1642055700000|2022-01-13 06:35:00|||||||||1
1642056000000|2022-01-13 06:40:00|||||||||6
1642056300000|2022-01-13 06:45:00|11967|11965|11967.8|11965.8|11967.8|11965.8|11967|11965|119
1642056600000|2022-01-13 06:50:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|110
1642056900000|2022-01-13 06:55:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|443
1642057200000|2022-01-13 07:00:00|11966.2|11964.2|11963.9|11961.9|11966.2|11964.2|11963.9|11961.9|1212
1642057500000|2022-01-13 07:05:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|276
1642057800000|2022-01-13 07:10:00|11964.7|11962.7|11966.2|11964.2|11966.2|11964.2|11963.9|11961.9|542
1642058100000|2022-01-13 07:15:00|11965.5|11963.5|11964.7|11962.7|11966.2|11964.2|11963.9|11961.9|250
1642058400000|2022-01-13 07:20:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|643
1642058700000|2022-01-13 07:25:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11964.7|11962.7|1341
1642059000000|2022-01-13 07:30:00|11965.5|11963.5|11967|11965|11967|11965|11965.5|11963.5|478
1642059300000|2022-01-13 07:35:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11966.2|11964.2|285
1642059600000|2022-01-13 07:40:00|11966.2|11964.2|11967|11965|11967|11965|11966.2|11964.2|336
1642059900000|2022-01-13 07:45:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|545
1642060200000|2022-01-13 07:50:00|11964.7|11962.7|11967|11965|11967.8|11965.8|11964.7|11962.7|394
1642060500000|2022-01-13 07:55:00|11967.8|11965.8|11967.8|11965.8|11967.8|11965.8|11967|11965|269
1642060800000|2022-01-13 08:00:00|11967|11965|11966.2|11964.2|11967|11965|11965.5|11963.5|1271
1642061100000|2022-01-13 08:05:00|11965.5|11963.5|11964.7|11962.7|11966.2|11964.2|11964.7|11962.7|706
1642061400000|2022-01-13 08:10:00|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|773
1642061700000|2022-01-13 08:15:00|11963.1|11961.1|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|1034
1642062000000|2022-01-13 08:20:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|907
1642062300000|2022-01-13 08:25:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|1043
1642062600000|2022-01-13 08:30:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11965.5|11963.5|250
1642062900000|2022-01-13 08:35:00|11967|11965|11967|11965|11967.8|11965.8|11967|11965|1145
1642063200000|2022-01-13 08:40:00|11966.6|11964.6|11964.7|11962.7|11967|11965|11964.7|11962.7|804
1642063500000|2022-01-13 08:45:00|11963.9|11961.9|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|1030
1642063800000|2022-01-13 08:50:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|336
1642064100000|2022-01-13 08:55:00|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|1027
1642064400000|2022-01-13 09:00:00|11963.1|11961.1|11962.3|11960.3|11963.1|11961.1|11962.3|11960.3|501
1642064700000|2022-01-13 09:05:00|11961.5|11959.5|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|2436
1642065000000|2022-01-13 09:10:00|11962.3|11960.3|11961.5|11959.5|11962.3|11960.3|11960.8|11958.8|659
1642065300000|2022-01-13 09:15:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|1069
1642065600000|2022-01-13 09:20:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|650
1642065900000|2022-01-13 09:25:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|332
1642066200000|2022-01-13 09:30:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|723
1642066500000|2022-01-13 09:35:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|834
1642066800000|2022-01-13 09:40:00|11963.1|11961.1|11962.3|11960.3|11963.9|11961.9|11962.3|11960.3|1463
1642067100000|2022-01-13 09:45:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|46
1642067400000|2022-01-13 09:50:00|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|11962.3|11960.3|44
1642067700000|2022-01-13 09:55:00|11963.1|11961.1|11963.1|11961.1|11963.9|11961.9|11963.1|11961.1|518
1642068000000|2022-01-13 10:00:00|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|11963.9|11961.9|323
1642068300000|2022-01-13 10:05:00|11963.1|11961.1|11964.7|11962.7|11964.7|11962.7|11963.1|11961.1|353
1642068600000|2022-01-13 10:10:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|426
1642068900000|2022-01-13 10:15:00|||||||||360
1642069200000|2022-01-13 10:20:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|145
1642069500000|2022-01-13 10:25:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|1454
1642069800000|2022-01-13 10:30:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|606
1642070100000|2022-01-13 10:35:00|11965.5|11963.5|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|460
1642070400000|2022-01-13 10:40:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|523
1642070700000|2022-01-13 10:45:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|1140
1642071000000|2022-01-13 10:50:00|11965.5|11963.5|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1372
1642071300000|2022-01-13 10:55:00|11965.1|11963.1|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|272
1642071600000|2022-01-13 11:00:00|||||||||17
1642071900000|2022-01-13 11:05:00|11965.5|11963.5|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|329
1642072200000|2022-01-13 11:10:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|2023
1642072500000|2022-01-13 11:15:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|269
1642072800000|2022-01-13 11:20:00|||||||||73
1642073100000|2022-01-13 11:25:00|||||||||172
1642073400000|2022-01-13 11:30:00|||||||||207
1642073700000|2022-01-13 11:35:00|11964.3|11962.3|11963.9|11961.9|11964.3|11962.3|11963.9|11961.9|191
1642074000000|2022-01-13 11:40:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|750
1642074300000|2022-01-13 11:45:00|||||||||208
1642074600000|2022-01-13 11:50:00|||||||||84
1642074900000|2022-01-13 11:55:00|11963.1|11961.1|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|876
1642075200000|2022-01-13 12:00:00|11963.9|11961.9|11963.9|11961.9|11964.7|11962.7|11963.9|11961.9|651
1642075500000|2022-01-13 12:05:00|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|11964.7|11962.7|1278
1642075800000|2022-01-13 12:10:00|||||||||252
1642076100000|2022-01-13 12:15:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|667
1642076400000|2022-01-13 12:20:00|11965.1|11963.1|11965.5|11963.5|11965.5|11963.5|11965.1|11963.1|226
1642076700000|2022-01-13 12:25:00|11965.1|11963.1|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|693
1642077000000|2022-01-13 12:30:00|11963.9|11961.9|11965.5|11963.5|11965.5|11963.5|11963.9|11961.9|1536
1642077300000|2022-01-13 12:35:00|||||||||686
1642077600000|2022-01-13 12:40:00|11964.7|11962.7|11966.2|11964.2|11966.2|11964.2|11964.7|11962.7|386
1642077900000|2022-01-13 12:45:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|1350
1642078200000|2022-01-13 12:50:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11963.9|11961.9|1234
1642078500000|2022-01-13 12:55:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|663
1642078800000|2022-01-13 13:00:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11964.7|11962.7|930
1642079100000|2022-01-13 13:05:00|11964.7|11962.7|11964.7|11962.7|11965.5|11963.5|11964.7|11962.7|888
1642079400000|2022-01-13 13:10:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|757
1642079700000|2022-01-13 13:15:00|11965.8|11963.8|11967|11965|11967.8|11965.8|11965.5|11963.5|1992
1642080000000|2022-01-13 13:20:00|11966.2|11964.2|11963.1|11961.1|11967|11965|11963.1|11961.1|3095
1642080300000|2022-01-13 13:25:00|11963.9|11961.9|11967|11965|11967.8|11965.8|11963.1|11961.1|4311
1642080600000|2022-01-13 13:30:00|11967.8|11965.8|11964.7|11962.7|11969.4|11967.4|11963.9|11961.9|7425
1642080900000|2022-01-13 13:35:00|11965.5|11963.5|11971.7|11969.7|11971.7|11969.7|11964.7|11962.7|3100
1642081200000|2022-01-13 13:40:00|11970.9|11968.9|11968.6|11966.6|11970.9|11968.9|11968.6|11966.6|3240
1642081500000|2022-01-13 13:45:00|11969.4|11967.4|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|2248
1642081800000|2022-01-13 13:50:00|11971.7|11969.7|11971.7|11969.7|11972.5|11970.5|11970.1|11968.1|3331
1642082100000|2022-01-13 13:55:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11971.7|11969.7|4777
1642082400000|2022-01-13 14:00:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|10917
1642082700000|2022-01-13 14:05:00|11974|11972|11976.4|11974.4|11976.4|11974.4|11973.3|11971.3|3506
1642083000000|2022-01-13 14:10:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|5548
1642083300000|2022-01-13 14:15:00|11975.6|11973.6|11975.6|11973.6|11977.2|11975.2|11974.8|11972.8|8423
1642083600000|2022-01-13 14:20:00|11976.4|11974.4|11977.2|11975.2|11977.2|11975.2|11974.8|11972.8|4430
1642083900000|2022-01-13 14:25:00|11976.4|11974.4|11977.2|11975.2|11978.7|11976.7|11976.4|11974.4|6600
1642084200000|2022-01-13 14:30:00|11976.4|11974.4|11978|11976|11978.7|11976.7|11976.4|11974.4|10286
1642084500000|2022-01-13 14:35:00|11977.2|11975.2|11973.3|11971.3|11978|11976|11972.5|11970.5|5673
1642084800000|2022-01-13 14:40:00|11972.5|11970.5|11972.5|11970.5|11974|11972|11972.5|11970.5|3467
1642085100000|2022-01-13 14:45:00|11973.3|11971.3|11971.7|11969.7|11974|11972|11971.7|11969.7|4715
1642085400000|2022-01-13 14:50:00|11972.5|11970.5|11974.8|11972.8|11975.6|11973.6|11971.7|11969.7|4651
1642085700000|2022-01-13 14:55:00|11975.6|11973.6|11973.3|11971.3|11975.6|11973.6|11973.3|11971.3|1224
1642086000000|2022-01-13 15:00:00|11974|11972|11974|11972|11974|11972|11972.5|11970.5|1858
1642086300000|2022-01-13 15:05:00|11973.3|11971.3|11974|11972|11974.8|11972.8|11973.3|11971.3|4556
1642086600000|2022-01-13 15:10:00|11974.8|11972.8|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|1214
1642086900000|2022-01-13 15:15:00|11974|11972|11973.3|11971.3|11974|11972|11972.5|11970.5|1773
1642087200000|2022-01-13 15:20:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|2672
1642087500000|2022-01-13 15:25:00|11974|11972|11975.6|11973.6|11975.6|11973.6|11974|11972|2903
1642087800000|2022-01-13 15:30:00|11974.8|11972.8|11978|11976|11978.7|11976.7|11974.8|11972.8|9437
1642088100000|2022-01-13 15:35:00|11978.7|11976.7|11981.1|11979.1|11981.9|11979.9|11978.7|11976.7|9798
1642088400000|2022-01-13 15:40:00|11980.3|11978.3|11979.5|11977.5|11981.1|11979.1|11978|11976|5283
1642088700000|2022-01-13 15:45:00|11979.1|11977.1|11978.7|11976.7|11979.5|11977.5|11978|11976|4348
1642089000000|2022-01-13 15:50:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978.7|11976.7|7650
1642089300000|2022-01-13 15:55:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|3578
1642089600000|2022-01-13 16:00:00|11978.7|11976.7|11979.5|11977.5|11980.3|11978.3|11978.7|11976.7|4262
1642089900000|2022-01-13 16:05:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|1945
1642090200000|2022-01-13 16:10:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|2772
1642090500000|2022-01-13 16:15:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11981.1|11979.1|3423
1642090800000|2022-01-13 16:20:00|11981.1|11979.1|11980.3|11978.3|11981.9|11979.9|11980.3|11978.3|2327
1642091100000|2022-01-13 16:25:00|11981.1|11979.1|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|4467
1642091400000|2022-01-13 16:30:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11980.3|11978.3|2178
1642091700000|2022-01-13 16:35:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|2359
1642092000000|2022-01-13 16:40:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|802
1642092300000|2022-01-13 16:45:00|11981.9|11979.9|11982.6|11980.6|11982.6|11980.6|11981.1|11979.1|3006
1642092600000|2022-01-13 16:50:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|4699
1642092900000|2022-01-13 16:55:00|11981.1|11979.1|11981.9|11979.9|11981.9|11979.9|11981.1|11979.1|2055
1642093200000|2022-01-13 17:00:00|||||||||1843
1642093500000|2022-01-13 17:05:00|11981.1|11979.1|11979.5|11977.5|11981.1|11979.1|11979.5|11977.5|5291
1642093800000|2022-01-13 17:10:00|11978.7|11976.7|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|4108
1642094100000|2022-01-13 17:15:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11976.4|11974.4|3959
1642094400000|2022-01-13 17:20:00|11979.1|11977.1|11980.3|11978.3|11980.3|11978.3|11978.7|11976.7|6348
1642094700000|2022-01-13 17:25:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|1411
1642095000000|2022-01-13 17:30:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|1562
1642095300000|2022-01-13 17:35:00|11981.5|11979.5|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|3217
1642095600000|2022-01-13 17:40:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|1775
1642095900000|2022-01-13 17:45:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|4511
1642096200000|2022-01-13 17:50:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|1398
1642096500000|2022-01-13 17:55:00|11980.3|11978.3|11980.3|11978.3|11981.1|11979.1|11979.5|11977.5|3502
1642096800000|2022-01-13 18:00:00|11978.7|11976.7|11978.7|11976.7|11980.3|11978.3|11977.2|11975.2|3305
1642097100000|2022-01-13 18:05:00|11979.5|11977.5|11978.7|11976.7|11979.5|11977.5|11977.2|11975.2|3521
1642097400000|2022-01-13 18:10:00|11979.5|11977.5|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|2388
1642097700000|2022-01-13 18:15:00|11981.1|11979.1|11981.1|11979.1|11981.9|11979.9|11980.3|11978.3|4404
1642098000000|2022-01-13 18:20:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.1|11979.1|2196
1642098300000|2022-01-13 18:25:00|11982.3|11980.3|11981.1|11979.1|11982.6|11980.6|11981.1|11979.1|797
1642098600000|2022-01-13 18:30:00|11981.5|11979.5|11982.6|11980.6|11983.4|11981.4|11981.1|11979.1|3233
1642098900000|2022-01-13 18:35:00|11983.4|11981.4|11981.9|11979.9|11983.4|11981.4|11981.9|11979.9|8863
1642099200000|2022-01-13 18:40:00|11982.6|11980.6|11981.9|11979.9|11982.6|11980.6|11981.1|11979.1|3461
1642099500000|2022-01-13 18:45:00|11982.6|11980.6|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|881
1642099800000|2022-01-13 18:50:00|11982.6|11980.6|11982.6|11980.6|11982.6|11980.6|11981.9|11979.9|876
1642100100000|2022-01-13 18:55:00|11981.9|11979.9|11983.4|11981.4|11983.4|11981.4|11981.9|11979.9|391
1642100400000|2022-01-13 19:00:00|11983.8|11981.8|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|2091
1642100700000|2022-01-13 19:05:00|11983.8|11981.8|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|473
1642101000000|2022-01-13 19:10:00|11984.2|11982.2|11982.6|11980.6|11984.2|11982.2|11982.6|11980.6|1238
1642101300000|2022-01-13 19:15:00|11983.4|11981.4|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|911
1642101600000|2022-01-13 19:20:00|11982.6|11980.6|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|678
1642101900000|2022-01-13 19:25:00|11984.2|11982.2|11984.2|11982.2|11984.2|11982.2|11984.2|11982.2|357
1642102200000|2022-01-13 19:30:00|11985|11983|11984.2|11982.2|11985|11983|11984.2|11982.2|3683
1642102500000|2022-01-13 19:35:00|11985|11983|11985.8|11983.8|11985.8|11983.8|11985|11983|4026
1642102800000|2022-01-13 19:40:00|11985|11983|11985|11983|11985.8|11983.8|11985|11983|938
1642103100000|2022-01-13 19:45:00|11985.8|11983.8|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|2757
1642103400000|2022-01-13 19:50:00|11986.5|11984.5|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|1120
1642103700000|2022-01-13 19:55:00|11986.5|11984.5|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|5213
1642104000000|2022-01-13 20:00:00|11987.3|11985.3|11988.1|11986.1|11988.1|11986.1|11986.5|11984.5|1831
1642104300000|2022-01-13 20:05:00|11988.9|11986.9|11990.5|11988.5|11991.2|11989.2|11988.9|11986.9|4254
1642104600000|2022-01-13 20:10:00|11989.7|11987.7|11991.2|11989.2|11991.2|11989.2|11988.9|11986.9|4255
1642104900000|2022-01-13 20:15:00|||||||||955
1642105200000|2022-01-13 20:20:00|||||||||1673
1642105500000|2022-01-13 20:25:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11991.2|11989.2|3315
1642105800000|2022-01-13 20:30:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|3047
1642106100000|2022-01-13 20:35:00|11993.6|11991.6|11994.4|11992.4|11994.4|11992.4|11993.6|11991.6|2250
1642106400000|2022-01-13 20:40:00|11995.1|11993.1|11992.8|11990.8|11995.1|11993.1|11992.8|11990.8|5260
1642106700000|2022-01-13 20:45:00|11993.6|11991.6|11992.8|11990.8|11993.6|11991.6|11992.8|11990.8|1592
1642107000000|2022-01-13 20:50:00|11993.6|11991.6|11992|11990|11993.6|11991.6|11992|11990|1952
1642107300000|2022-01-13 20:55:00|11992.8|11990.8|11992|11990|11992.8|11990.8|11991.2|11989.2|3117
1642107600000|2022-01-13 21:00:00|11991.2|11989.2|11992.8|11990.8|11992.8|11990.8|11991.2|11989.2|2287
1642107900000|2022-01-13 21:05:00|11992|11990|11992.8|11990.8|11992.8|11990.8|11992|11990|727
1642108200000|2022-01-13 21:10:00|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|11993.6|11991.6|1332
1642108500000|2022-01-13 21:15:00|11992.8|11990.8|11992.8|11990.8|11992.8|11990.8|11992|11990|2885
1642108800000|2022-01-13 21:20:00|11992|11990|11992|11990|11992.8|11990.8|11992|11990|2603
1642109100000|2022-01-13 21:25:00|11991.2|11989.2|11992|11990|11992|11990|11991.2|11989.2|588
1642109400000|2022-01-13 21:30:00|11992.8|11990.8|11992|11990|11993.6|11991.6|11992|11990|775
1642109700000|2022-01-13 21:35:00|11992.4|11990.4|11992|11990|11992.8|11990.8|11992|11990|1781
1642110000000|2022-01-13 21:40:00|11991.2|11989.2|11991.2|11989.2|11992|11990|11990.5|11988.5|1556
1642110300000|2022-01-13 21:45:00|11990.5|11988.5|11989.7|11987.7|11991.2|11989.2|11989.7|11987.7|1163
1642110600000|2022-01-13 21:50:00|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|11990.5|11988.5|1447
1642110900000|2022-01-13 21:55:00|11989.7|11987.7|11988.9|11986.9|11990.5|11988.5|11988.9|11986.9|3711
1642114800000|2022-01-13 23:00:00|11988.1|11986.1|11986.9|11984.9|11988.1|11986.1|11986.5|11984.5|715
1642115100000|2022-01-13 23:05:00|11986.5|11984.5|11987.3|11985.3|11987.3|11985.3|11986.5|11984.5|31
1642115400000|2022-01-13 23:10:00|11986.5|11984.5|11986.5|11984.5|11987.3|11985.3|11985.8|11983.8|515
1642115700000|2022-01-13 23:15:00|11985.8|11983.8|11985.8|11983.8|11986.5|11984.5|11985.8|11983.8|511
1642116000000|2022-01-13 23:20:00|11985|11983|11984.2|11982.2|11985|11983|11984.2|11982.2|679
1642116300000|2022-01-13 23:25:00|11983.4|11981.4|11982.6|11980.6|11983.4|11981.4|11982.6|11980.6|1111
1642116600000|2022-01-13 23:30:00|11983|11981|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|390
1642116900000|2022-01-13 23:35:00|11983.8|11981.8|11984.2|11982.2|11985|11983|11983.4|11981.4|1053
1642117200000|2022-01-13 23:40:00|11984.6|11982.6|11983.4|11981.4|11985|11983|11983.4|11981.4|108
1642117500000|2022-01-13 23:45:00|11984.2|11982.2|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|476
1642117800000|2022-01-13 23:50:00|11984.2|11982.2|11983.4|11981.4|11985|11983|11983.4|11981.4|163
1642118100000|2022-01-13 23:55:00|11982.6|11980.6|11981.9|11979.9|11983.4|11981.4|11981.9|11979.9|824
1642118400000|2022-01-14 00:00:00|11982.6|11980.6|11982.6|11980.6|11982.6|11980.6|11981.1|11979.1|805
1642118700000|2022-01-14 00:05:00|11983.4|11981.4|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|431
1642119000000|2022-01-14 00:10:00|11982.6|11980.6|11982.6|11980.6|11983.4|11981.4|11982.6|11980.6|284
1642119300000|2022-01-14 00:15:00|11983.4|11981.4|11983.4|11981.4|11983.4|11981.4|11982.6|11980.6|175
1642119600000|2022-01-14 00:20:00|11984.2|11982.2|11983.4|11981.4|11984.2|11982.2|11983.4|11981.4|925
1642119900000|2022-01-14 00:25:00|11984.2|11982.2|11981.9|11979.9|11984.2|11982.2|11981.9|11979.9|1279
1642120200000|2022-01-14 00:30:00|11981.5|11979.5|11979.5|11977.5|11981.9|11979.9|11979.5|11977.5|1602
1642120500000|2022-01-14 00:35:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|1363
1642120800000|2022-01-14 00:40:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|466
1642121100000|2022-01-14 00:45:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|598
1642121400000|2022-01-14 00:50:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|535
1642121700000|2022-01-14 00:55:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|112
1642122000000|2022-01-14 01:00:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978|11976|1693
1642122300000|2022-01-14 01:05:00|11978|11976|11977.2|11975.2|11978.7|11976.7|11977.2|11975.2|1172
1642122600000|2022-01-14 01:10:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|868
1642122900000|2022-01-14 01:15:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.3|11976.3|969
1642123200000|2022-01-14 01:20:00|11978|11976|11978|11976|11978.7|11976.7|11977.2|11975.2|597
1642123500000|2022-01-14 01:25:00|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|110
1642123800000|2022-01-14 01:30:00|11979.1|11977.1|11979.9|11977.9|11980.3|11978.3|11978.7|11976.7|1402
1642124100000|2022-01-14 01:35:00|11980.3|11978.3|11980.3|11978.3|11980.7|11978.7|11979.5|11977.5|511
1642124400000|2022-01-14 01:40:00|11981.1|11979.1|11981.9|11979.9|11981.9|11979.9|11980.3|11978.3|1348
1642124700000|2022-01-14 01:45:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|657
1642125000000|2022-01-14 01:50:00|11980.3|11978.3|11980.3|11978.3|11981.1|11979.1|11979.5|11977.5|1143
1642125300000|2022-01-14 01:55:00|11979.9|11977.9|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|566
1642125600000|2022-01-14 02:00:00|11978.7|11976.7|11979.1|11977.1|11979.1|11977.1|11978.7|11976.7|162
1642125900000|2022-01-14 02:05:00|11978.7|11976.7|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|369
1642126200000|2022-01-14 02:10:00|11980.3|11978.3|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|324
1642126500000|2022-01-14 02:15:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|183
1642126800000|2022-01-14 02:20:00|11979.5|11977.5|11979.5|11977.5|11980.3|11978.3|11978.7|11976.7|403
1642127100000|2022-01-14 02:25:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11978|11976|449
1642127400000|2022-01-14 02:30:00|11978.7|11976.7|11978.7|11976.7|11978.7|11976.7|11978|11976|235
1642127700000|2022-01-14 02:35:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|404
1642128000000|2022-01-14 02:40:00|11978|11976|11978|11976|11978.7|11976.7|11978|11976|290
1642128300000|2022-01-14 02:45:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11978|11976|46
1642128600000|2022-01-14 02:50:00|11978.3|11976.3|11978|11976|11978.7|11976.7|11978|11976|70
1642128900000|2022-01-14 02:55:00|||||||||267
1642129200000|2022-01-14 03:00:00|11978.3|11976.3|11978|11976|11978.7|11976.7|11978|11976|212
1642129500000|2022-01-14 03:05:00|11978.7|11976.7|11978|11976|11978.7|11976.7|11977.2|11975.2|618
1642129800000|2022-01-14 03:10:00|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|11977.2|11975.2|55
1642130100000|2022-01-14 03:15:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|205
1642130400000|2022-01-14 03:20:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11978.7|11976.7|333
1642130700000|2022-01-14 03:25:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11979.5|11977.5|1137
1642131000000|2022-01-14 03:30:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|368
1642131300000|2022-01-14 03:35:00|11979.9|11977.9|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|381
1642131600000|2022-01-14 03:40:00|11979.5|11977.5|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|166
1642131900000|2022-01-14 03:45:00|||||||||20
1642132200000|2022-01-14 03:50:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|428
1642132500000|2022-01-14 03:55:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|466
1642132800000|2022-01-14 04:00:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|76
1642133100000|2022-01-14 04:05:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|107
1642133400000|2022-01-14 04:10:00|11979.5|11977.5|11979.5|11977.5|11979.9|11977.9|11978.7|11976.7|245
1642133700000|2022-01-14 04:15:00|||||||||5
1642134000000|2022-01-14 04:20:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|206
1642134300000|2022-01-14 04:25:00|||||||||21
1642134600000|2022-01-14 04:30:00|11979.9|11977.9|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|131
1642134900000|2022-01-14 04:35:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|82
1642135200000|2022-01-14 04:40:00|||||||||1
1642135500000|2022-01-14 04:45:00|11981.1|11979.1|11980.3|11978.3|11981.1|11979.1|11980.3|11978.3|208
1642135800000|2022-01-14 04:50:00|||||||||41
1642136100000|2022-01-14 04:55:00|11981.1|11979.1|11981.1|11979.1|11981.1|11979.1|11980.3|11978.3|109
1642136400000|2022-01-14 05:00:00|||||||||22
1642136700000|2022-01-14 05:05:00|11981.9|11979.9|11981.1|11979.1|11981.9|11979.9|11981.1|11979.1|298
1642137000000|2022-01-14 05:10:00|||||||||43
1642137300000|2022-01-14 05:15:00|||||||||68
1642137600000|2022-01-14 05:20:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|33
1642137900000|2022-01-14 05:25:00|11981.1|11979.1|11980.3|11978.3|11981.9|11979.9|11979.9|11977.9|223
1642138200000|2022-01-14 05:30:00|||||||||147
1642138500000|2022-01-14 05:35:00|11979.9|11977.9|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|226
1642138800000|2022-01-14 05:40:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11979.9|11977.9|161
1642139100000|2022-01-14 05:45:00|||||||||78
1642139400000|2022-01-14 05:50:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|247
1642139700000|2022-01-14 05:55:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|11
1642140000000|2022-01-14 06:00:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|399
1642140300000|2022-01-14 06:05:00|||||||||76
1642140600000|2022-01-14 06:10:00|||||||||44
1642140900000|2022-01-14 06:15:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|66
1642141200000|2022-01-14 06:20:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11978|11976|407
1642141500000|2022-01-14 06:25:00|||||||||118
1642141800000|2022-01-14 06:30:00|11978|11976|11977.2|11975.2|11978|11976|11977.2|11975.2|318
1642142100000|2022-01-14 06:35:00|11977.6|11975.6|11978.7|11976.7|11978.7|11976.7|11977.2|11975.2|341
1642142400000|2022-01-14 06:40:00|11979.1|11977.1|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|298
1642142700000|2022-01-14 06:45:00|11978|11976|11977.2|11975.2|11978|11976|11977.2|11975.2|385
1642143000000|2022-01-14 06:50:00|11976.4|11974.4|11977.2|11975.2|11978|11976|11976.4|11974.4|384
1642143300000|2022-01-14 06:55:00|11978|11976|11979.5|11977.5|11979.5|11977.5|11978|11976|462
1642143600000|2022-01-14 07:00:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978|11976|957
1642143900000|2022-01-14 07:05:00|11978.3|11976.3|11979.5|11977.5|11979.5|11977.5|11978|11976|632
1642144200000|2022-01-14 07:10:00|11978.7|11976.7|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|155
1642144500000|2022-01-14 07:15:00|11979.5|11977.5|11978.7|11976.7|11979.5|11977.5|11978.7|11976.7|303
1642144800000|2022-01-14 07:20:00|11978|11976|11979.5|11977.5|11979.5|11977.5|11978|11976|377
1642145100000|2022-01-14 07:25:00|11979.9|11977.9|11981.1|11979.1|11981.9|11979.9|11979.9|11977.9|660
1642145400000|2022-01-14 07:30:00|11981.9|11979.9|11984.2|11982.2|11984.2|11982.2|11981.9|11979.9|2267
1642145700000|2022-01-14 07:35:00|11983.4|11981.4|11985|11983|11985|11983|11981.9|11979.9|1273
1642146000000|2022-01-14 07:40:00|11984.2|11982.2|11984.2|11982.2|11985|11983|11984.2|11982.2|1510
1642146300000|2022-01-14 07:45:00|11985|11983|11985|11983|11985|11983|11984.2|11982.2|563
1642146600000|2022-01-14 07:50:00|11984.2|11982.2|11984.2|11982.2|11984.2|11982.2|11983.4|11981.4|958
1642146900000|2022-01-14 07:55:00|11983.4|11981.4|11983.4|11981.4|11984.2|11982.2|11982.6|11980.6|420
1642147200000|2022-01-14 08:00:00|11982.6|11980.6|11983.4|11981.4|11985|11983|11982.6|11980.6|1410
1642147500000|2022-01-14 08:05:00|11984.2|11982.2|11981.9|11979.9|11984.2|11982.2|11981.1|11979.1|733
1642147800000|2022-01-14 08:10:00|11982.6|11980.6|11980.3|11978.3|11982.6|11980.6|11980.3|11978.3|984
1642148100000|2022-01-14 08:15:00|11981.1|11979.1|11982.6|11980.6|11982.6|11980.6|11981.1|11979.1|2323
1642148400000|2022-01-14 08:20:00|11981.9|11979.9|11981.1|11979.1|11982.6|11980.6|11981.1|11979.1|698
1642148700000|2022-01-14 08:25:00|11981.9|11979.9|11982.6|11980.6|11982.6|11980.6|11981.5|11979.5|571
1642149000000|2022-01-14 08:30:00|11981.9|11979.9|11981.9|11979.9|11982.6|11980.6|11981.9|11979.9|203
1642149300000|2022-01-14 08:35:00|11982.6|11980.6|11980.3|11978.3|11982.6|11980.6|11980.3|11978.3|424
1642149600000|2022-01-14 08:40:00|11981.1|11979.1|11979.5|11977.5|11981.1|11979.1|11979.5|11977.5|781
1642149900000|2022-01-14 08:45:00|11978.7|11976.7|11980.3|11978.3|11980.3|11978.3|11978.7|11976.7|610
1642150200000|2022-01-14 08:50:00|11979.5|11977.5|11980.3|11978.3|11980.3|11978.3|11979.5|11977.5|303
1642150500000|2022-01-14 08:55:00|11979.5|11977.5|11977.2|11975.2|11980.3|11978.3|11977.2|11975.2|813
1642150800000|2022-01-14 09:00:00|11978|11976|11976.4|11974.4|11978|11976|11976.4|11974.4|946
1642151100000|2022-01-14 09:05:00|11976.8|11974.8|11975.6|11973.6|11977.2|11975.2|11974.8|11972.8|2188
1642151400000|2022-01-14 09:10:00|11976.4|11974.4|11975.6|11973.6|11976.4|11974.4|11973.3|11971.3|2393
1642151700000|2022-01-14 09:15:00|11976.4|11974.4|11974.8|11972.8|11976.4|11974.4|11974|11972|1742
1642152000000|2022-01-14 09:20:00|11974|11972|11972.5|11970.5|11974|11972|11972.5|11970.5|2521
1642152300000|2022-01-14 09:25:00|11971.7|11969.7|11973.3|11971.3|11973.3|11971.3|11970.1|11968.1|2496
1642152600000|2022-01-14 09:30:00|11972.5|11970.5|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|531
1642152900000|2022-01-14 09:35:00|11972.5|11970.5|11972.5|11970.5|11973.3|11971.3|11972.5|11970.5|1436
1642153200000|2022-01-14 09:40:00|11973.3|11971.3|11973.3|11971.3|11973.7|11971.7|11972.5|11970.5|178
1642153500000|2022-01-14 09:45:00|11972.5|11970.5|11972.9|11970.9|11973.3|11971.3|11972.5|11970.5|210
1642153800000|2022-01-14 09:50:00|11973.3|11971.3|11973.3|11971.3|11973.3|11971.3|11972.5|11970.5|686
1642154100000|2022-01-14 09:55:00|11972.5|11970.5|11974|11972|11974|11972|11972.5|11970.5|1417
1642154400000|2022-01-14 10:00:00|11973.3|11971.3|11974|11972|11974|11972|11973.3|11971.3|369
1642154700000|2022-01-14 10:05:00|11973.3|11971.3|11973.3|11971.3|11974.8|11972.8|11973.3|11971.3|887
1642155000000|2022-01-14 10:10:00|11974|11972|11974|11972|11974|11972|11974|11972|104
1642155300000|2022-01-14 10:15:00|11973.7|11971.7|11972.5|11970.5|11973.7|11971.7|11972.5|11970.5|419
1642155600000|2022-01-14 10:20:00|11973.3|11971.3|11970.1|11968.1|11973.3|11971.3|11970.1|11968.1|893
1642155900000|2022-01-14 10:25:00|11969.4|11967.4|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|1056
1642156200000|2022-01-14 10:30:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11967.8|11965.8|696
1642156500000|2022-01-14 10:35:00|11968.6|11966.6|11968.6|11966.6|11968.6|11966.6|11967.8|11965.8|657
1642156800000|2022-01-14 10:40:00|11969.4|11967.4|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|304
1642157100000|2022-01-14 10:45:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11968.6|11966.6|705
1642157400000|2022-01-14 10:50:00|11969.4|11967.4|11970.1|11968.1|11970.1|11968.1|11969.4|11967.4|714
1642157700000|2022-01-14 10:55:00|||||||||156
1642158000000|2022-01-14 11:00:00|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|11969.4|11967.4|424
1642158300000|2022-01-14 11:05:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|596
1642158600000|2022-01-14 11:10:00|11970.1|11968.1|11969.4|11967.4|11970.1|11968.1|11969.4|11967.4|1397
1642158900000|2022-01-14 11:15:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11968.6|11966.6|1417
1642159200000|2022-01-14 11:20:00|11969.4|11967.4|11970.9|11968.9|11970.9|11968.9|11968.6|11966.6|539
1642159500000|2022-01-14 11:25:00|11971.3|11969.3|11970.1|11968.1|11971.3|11969.3|11970.1|11968.1|380
1642159800000|2022-01-14 11:30:00|||||||||210
1642160100000|2022-01-14 11:35:00|11970.9|11968.9|11970.1|11968.1|11970.9|11968.9|11970.1|11968.1|345
1642160400000|2022-01-14 11:40:00|11970.9|11968.9|11970.9|11968.9|11970.9|11968.9|11970.1|11968.1|380
1642160700000|2022-01-14 11:45:00|11971.3|11969.3|11972.5|11970.5|11972.5|11970.5|11970.9|11968.9|818
1642161000000|2022-01-14 11:50:00|11971.7|11969.7|11972.5|11970.5|11972.5|11970.5|11971.7|11969.7|489
1642161300000|2022-01-14 11:55:00|11973.3|11971.3|11973.3|11971.3|11974|11972|11972.5|11970.5|1475
1642161600000|2022-01-14 12:00:00|11972.5|11970.5|11974|11972|11974|11972|11972.5|11970.5|1010
1642161900000|2022-01-14 12:05:00|11974.8|11972.8|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|445
1642162200000|2022-01-14 12:10:00|11975.6|11973.6|11976.4|11974.4|11976.4|11974.4|11974.8|11972.8|3497
1642162500000|2022-01-14 12:15:00|11976|11974|11974|11972|11976.4|11974.4|11974|11972|2235
1642162800000|2022-01-14 12:20:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974|11972|1367
1642163100000|2022-01-14 12:25:00|11974|11972|11974|11972|11974.8|11972.8|11974|11972|606
1642163400000|2022-01-14 12:30:00|11974.8|11972.8|11974|11972|11974.8|11972.8|11974|11972|576
1642163700000|2022-01-14 12:35:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11974.8|11972.8|382
1642164000000|2022-01-14 12:40:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11975.6|11973.6|698
1642164300000|2022-01-14 12:45:00|11976.4|11974.4|11978.7|11976.7|11978.7|11976.7|11975.6|11973.6|2055
1642164600000|2022-01-14 12:50:00|11978|11976|11978|11976|11978|11976|11977.2|11975.2|945
1642164900000|2022-01-14 12:55:00|11978.3|11976.3|11979.5|11977.5|11979.5|11977.5|11978|11976|1628
1642165200000|2022-01-14 13:00:00|11978.7|11976.7|11979.5|11977.5|11981.1|11979.1|11978.7|11976.7|2479
1642165500000|2022-01-14 13:05:00|11980.3|11978.3|11979.5|11977.5|11981.1|11979.1|11979.5|11977.5|3303
1642165800000|2022-01-14 13:10:00|11980.3|11978.3|11979.5|11977.5|11980.3|11978.3|11979.5|11977.5|820
1642166100000|2022-01-14 13:15:00|11980.3|11978.3|11981.1|11979.1|11981.1|11979.1|11979.5|11977.5|1312
1642166400000|2022-01-14 13:20:00|11981.9|11979.9|11982.6|11980.6|11983.4|11981.4|11981.1|11979.1|3579
1642166700000|2022-01-14 13:25:00|11981.9|11979.9|11983.4|11981.4|11985|11983|11981.1|11979.1|3611
1642167000000|2022-01-14 13:30:00|11985|11983|11985|11983|11989.7|11987.7|11981.9|11979.9|8594
1642167300000|2022-01-14 13:35:00|11984.2|11982.2|11985|11983|11985.8|11983.8|11981.9|11979.9|5302
1642167600000|2022-01-14 13:40:00|11984.2|11982.2|11985.8|11983.8|11985.8|11983.8|11982.6|11980.6|1897
1642167900000|2022-01-14 13:45:00|11985.4|11983.4|11987.3|11985.3|11988.1|11986.1|11985.4|11983.4|1445
1642168200000|2022-01-14 13:50:00|11988.1|11986.1|11988.1|11986.1|11990.5|11988.5|11987.3|11985.3|3282
1642168500000|2022-01-14 13:55:00|11987.3|11985.3|11989.7|11987.7|11989.7|11987.7|11987.3|11985.3|2952
1642168800000|2022-01-14 14:00:00|11990.5|11988.5|11991.2|11989.2|11991.2|11989.2|11990.5|11988.5|3046
1642169100000|2022-01-14 14:05:00|11992|11990|11989.7|11987.7|11992.8|11990.8|11989.7|11987.7|6243
1642169400000|2022-01-14 14:10:00|11988.9|11986.9|11986.5|11984.5|11989.7|11987.7|11986.5|11984.5|4241
1642169700000|2022-01-14 14:15:00|11987.3|11985.3|11985|11983|11988.1|11986.1|11985|11983|2247
1642170000000|2022-01-14 14:20:00|11985.8|11983.8|11981.1|11979.1|11985.8|11983.8|11981.1|11979.1|4146
1642170300000|2022-01-14 14:25:00|11981.9|11979.9|11978|11976|11981.9|11979.9|11978|11976|5342
1642170600000|2022-01-14 14:30:00|11977.2|11975.2|11976.4|11974.4|11978|11976|11974.8|11972.8|4605
1642170900000|2022-01-14 14:35:00|11977.2|11975.2|11972.5|11970.5|11977.2|11975.2|11970.9|11968.9|6134
1642171200000|2022-01-14 14:40:00|11973.3|11971.3|11975.6|11973.6|11975.6|11973.6|11970.9|11968.9|5138
1642171500000|2022-01-14 14:45:00|11976|11974|11974|11972|11976|11974|11972.5|11970.5|3026
1642171800000|2022-01-14 14:50:00|11973.3|11971.3|11974.8|11972.8|11974.8|11972.8|11970.9|11968.9|4199
1642172100000|2022-01-14 14:55:00|11975.2|11973.2|11977.2|11975.2|11977.2|11975.2|11974|11972|3565
1642172400000|2022-01-14 15:00:00|11975.6|11973.6|11963.9|11961.9|11976.4|11974.4|11963.1|11961.1|25378
1642172700000|2022-01-14 15:05:00|11963.1|11961.1|11969.4|11967.4|11969.4|11967.4|11963.1|11961.1|8041
1642173000000|2022-01-14 15:10:00|11970.1|11968.1|11967.8|11965.8|11970.9|11968.9|11967|11965|4254
1642173300000|2022-01-14 15:15:00|11968.2|11966.2|11970.1|11968.1|11970.1|11968.1|11966.2|11964.2|6748
1642173600000|2022-01-14 15:20:00|11970.9|11968.9|11971.7|11969.7|11974|11972|11970.9|11968.9|5180
1642173900000|2022-01-14 15:25:00|11970.9|11968.9|11967.8|11965.8|11971.7|11969.7|11967|11965|3611
1642174200000|2022-01-14 15:30:00|11968.6|11966.6|11968.6|11966.6|11969.4|11967.4|11967|11965|3186
1642174500000|2022-01-14 15:35:00|11969.4|11967.4|11963.1|11961.1|11969.4|11967.4|11963.1|11961.1|5628
1642174800000|2022-01-14 15:40:00|11963.9|11961.9|11966.2|11964.2|11967|11965|11962.3|11960.3|2809
1642175100000|2022-01-14 15:45:00|11967|11965|11970.9|11968.9|11971.7|11969.7|11967|11965|4498
1642175400000|2022-01-14 15:50:00|11971.3|11969.3|11970.9|11968.9|11971.7|11969.7|11969|11967|2684
1642175700000|2022-01-14 15:55:00|11970.1|11968.1|11968.6|11966.6|11970.5|11968.5|11968.6|11966.6|2581
1642176000000|2022-01-14 16:00:00|11969.4|11967.4|11968.6|11966.6|11969.4|11967.4|11967|11965|2362
1642176300000|2022-01-14 16:05:00|11969|11967|11971.7|11969.7|11971.7|11969.7|11968.6|11966.6|2363
1642176600000|2022-01-14 16:10:00|11970.9|11968.9|11970.9|11968.9|11971.7|11969.7|11970.1|11968.1|3653
1642176900000|2022-01-14 16:15:00|11970.1|11968.1|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|2354
1642177200000|2022-01-14 16:20:00|11969.4|11967.4|11968.6|11966.6|11970.1|11968.1|11968.6|11966.6|3091
1642177500000|2022-01-14 16:25:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11966.2|11964.2|1735
1642177800000|2022-01-14 16:30:00|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11965.5|11963.5|2357
1642178100000|2022-01-14 16:35:00|11967.8|11965.8|11967|11965|11967.8|11965.8|11966.2|11964.2|1798
1642178400000|2022-01-14 16:40:00|11966.2|11964.2|11965.5|11963.5|11967.8|11965.8|11964.7|11962.7|1273
1642178700000|2022-01-14 16:45:00|11964.7|11962.7|11963.1|11961.1|11964.7|11962.7|11962.3|11960.3|4718
1642179000000|2022-01-14 16:50:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11961.5|11959.5|4994
1642179300000|2022-01-14 16:55:00|11963.1|11961.1|11964.7|11962.7|11964.7|11962.7|11962.3|11960.3|4464
1642179600000|2022-01-14 17:00:00|11963.9|11961.9|11963.1|11961.1|11964.7|11962.7|11961.5|11959.5|3737
1642179900000|2022-01-14 17:05:00|11963.9|11961.9|11962.3|11960.3|11963.9|11961.9|11961.5|11959.5|3700
1642180200000|2022-01-14 17:10:00|11961.5|11959.5|11960|11958|11962.3|11960.3|11960|11958|3877
1642180500000|2022-01-14 17:15:00|11960.8|11958.8|11959.2|11957.2|11961.5|11959.5|11958.4|11956.4|4017
1642180800000|2022-01-14 17:20:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|6502
1642181100000|2022-01-14 17:25:00|11960|11958|11959.2|11957.2|11960|11958|11957.6|11955.6|3652
1642181400000|2022-01-14 17:30:00|11958.4|11956.4|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|2501
1642181700000|2022-01-14 17:35:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|2408
1642182000000|2022-01-14 17:40:00|11956.1|11954.1|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|1834
1642182300000|2022-01-14 17:45:00|11956.1|11954.1|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|4826
1642182600000|2022-01-14 17:50:00|11955.3|11953.3|11952.2|11950.2|11956.1|11954.1|11952.2|11950.2|7726
1642182900000|2022-01-14 17:55:00|11953|11951|11951.4|11949.4|11953|11951|11951.4|11949.4|4690
1642183200000|2022-01-14 18:00:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11952.2|11950.2|3194
1642183500000|2022-01-14 18:05:00|11953.7|11951.7|11953.7|11951.7|11954.5|11952.5|11953|11951|2515
1642183800000|2022-01-14 18:10:00|11954.5|11952.5|11955.3|11953.3|11956.1|11954.1|11954.5|11952.5|2933
1642184100000|2022-01-14 18:15:00|11954.5|11952.5|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|828
1642184400000|2022-01-14 18:20:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11955.3|11953.3|2394
1642184700000|2022-01-14 18:25:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|1615
1642185000000|2022-01-14 18:30:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|2234
1642185300000|2022-01-14 18:35:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|245
1642185600000|2022-01-14 18:40:00|11956.9|11954.9|11953.7|11951.7|11956.9|11954.9|11953.7|11951.7|2537
1642185900000|2022-01-14 18:45:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|3276
1642186200000|2022-01-14 18:50:00|11952.2|11950.2|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|1587
1642186500000|2022-01-14 18:55:00|11953|11951|11954.5|11952.5|11954.5|11952.5|11953|11951|1185
1642186800000|2022-01-14 19:00:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11953|11951|3054
1642187100000|2022-01-14 19:05:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|1468
1642187400000|2022-01-14 19:10:00|11952.2|11950.2|11951.4|11949.4|11953|11951|11951.4|11949.4|948
1642187700000|2022-01-14 19:15:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|2052
1642188000000|2022-01-14 19:20:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|345
1642188300000|2022-01-14 19:25:00|11950.6|11948.6|11953|11951|11953|11951|11950.6|11948.6|1760
1642188600000|2022-01-14 19:30:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11952.2|11950.2|1562
1642188900000|2022-01-14 19:35:00|11953|11951|11953.7|11951.7|11953.7|11951.7|11953|11951|3375
1642189200000|2022-01-14 19:40:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11953.7|11951.7|1021
1642189500000|2022-01-14 19:45:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953.7|11951.7|1739
1642189800000|2022-01-14 19:50:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|1037
1642190100000|2022-01-14 19:55:00|11953|11951|11953|11951|11953.7|11951.7|11952.2|11950.2|3297
1642190400000|2022-01-14 20:00:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|2198
1642190700000|2022-01-14 20:05:00|11952.2|11950.2|11950.6|11948.6|11953|11951|11950.6|11948.6|1971
1642191000000|2022-01-14 20:10:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1361
1642191300000|2022-01-14 20:15:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949|11947|1863
1642191600000|2022-01-14 20:20:00|11949|11947|11949|11947|11949|11947|11949|11947|1804
1642191900000|2022-01-14 20:25:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|1790
1642192200000|2022-01-14 20:30:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|2144
1642192500000|2022-01-14 20:35:00|11949|11947|11950.6|11948.6|11950.6|11948.6|11949|11947|1607
1642192800000|2022-01-14 20:40:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|2288
1642193100000|2022-01-14 20:45:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|1864
1642193400000|2022-01-14 20:50:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11949|11947|2757
1642193700000|2022-01-14 20:55:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11949|11947|2929
1642194000000|2022-01-14 21:00:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|2943
1642194300000|2022-01-14 21:05:00|11949|11947|11948.3|11946.3|11949|11947|11947.5|11945.5|1947
1642194600000|2022-01-14 21:10:00|11947.9|11945.9|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1393
1642194900000|2022-01-14 21:15:00|11948.3|11946.3|11949.8|11947.8|11950.6|11948.6|11947.5|11945.5|17076
1642195200000|2022-01-14 21:20:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|11701
1642195500000|2022-01-14 21:25:00|11949|11947|11948.3|11946.3|11949|11947|11947.5|11945.5|1489
1642195800000|2022-01-14 21:30:00|11949|11947|11948.3|11946.3|11949|11947|11948.3|11946.3|1061
1642196100000|2022-01-14 21:35:00|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|207
1642196400000|2022-01-14 21:40:00|||||||||207
1642196700000|2022-01-14 21:45:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|635
1642197000000|2022-01-14 21:50:00|||||||||293
1642197300000|2022-01-14 21:55:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|2840
1642374000000|2022-01-16 23:00:00|11945.1|11943.1|11945.1|11943.1|11946.7|11944.7|11945.1|11943.1|922
1642374300000|2022-01-16 23:05:00|11944.4|11942.4|11942|11940|11944.4|11942.4|11942|11940|1284
1642374600000|2022-01-16 23:10:00|11941.2|11939.2|11942|11940|11942|11940|11941.2|11939.2|1138
1642374900000|2022-01-16 23:15:00|11941.2|11939.2|11941.2|11939.2|11942|11940|11941.2|11939.2|311
1642375200000|2022-01-16 23:20:00|11941.6|11939.6|11942|11940|11942|11940|11941.6|11939.6|125
1642375500000|2022-01-16 23:25:00|11941.2|11939.2|11941.2|11939.2|11942|11940|11941.2|11939.2|622
1642375800000|2022-01-16 23:30:00|11942|11940|11942|11940|11942|11940|11942|11940|127
1642376100000|2022-01-16 23:35:00|11942.4|11940.4|11942.8|11940.8|11942.8|11940.8|11942|11940|317
1642376400000|2022-01-16 23:40:00|11942|11940|11940.5|11938.5|11942|11940|11940.5|11938.5|1527
1642376700000|2022-01-16 23:45:00|11941.2|11939.2|11935.8|11933.8|11941.2|11939.2|11932.6|11930.6|2581
1642377000000|2022-01-16 23:50:00|11935|11933|11933.4|11931.4|11935|11933|11933.4|11931.4|674
1642377300000|2022-01-16 23:55:00|11934.2|11932.2|11932.6|11930.6|11934.2|11932.2|11932.6|11930.6|723
1642377600000|2022-01-17 00:00:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|1041
1642377900000|2022-01-17 00:05:00|11934.6|11932.6|11935|11933|11935|11933|11934.2|11932.2|1116
1642378200000|2022-01-17 00:10:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|307
1642378500000|2022-01-17 00:15:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|273
1642378800000|2022-01-17 00:20:00|11936.5|11934.5|11933.4|11931.4|11936.5|11934.5|11933.4|11931.4|670
1642379100000|2022-01-17 00:25:00|11932.6|11930.6|11933|11931|11933.4|11931.4|11931.9|11929.9|1236
1642379400000|2022-01-17 00:30:00|11933.4|11931.4|11930.3|11928.3|11933.4|11931.4|11930.3|11928.3|691
1642379700000|2022-01-17 00:35:00|11930.7|11928.7|11931.9|11929.9|11932.6|11930.6|11930.3|11928.3|877
1642380000000|2022-01-17 00:40:00|11931.1|11929.1|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|657
1642380300000|2022-01-17 00:45:00|11931.5|11929.5|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|470
1642380600000|2022-01-17 00:50:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|617
1642380900000|2022-01-17 00:55:00|11929.5|11927.5|11929.5|11927.5|11930.3|11928.3|11928.7|11926.7|581
1642381200000|2022-01-17 01:00:00|11930.3|11928.3|11929.5|11927.5|11931.1|11929.1|11929.5|11927.5|430
1642381500000|2022-01-17 01:05:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11928|11926|352
1642381800000|2022-01-17 01:10:00|11929.5|11927.5|11928|11926|11929.5|11927.5|11928|11926|604
1642382100000|2022-01-17 01:15:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|538
1642382400000|2022-01-17 01:20:00|11927.6|11925.6|11927.2|11925.2|11927.6|11925.6|11927.2|11925.2|958
1642382700000|2022-01-17 01:25:00|11925.6|11923.6|11923.3|11921.3|11925.6|11923.6|11923.3|11921.3|1556
1642383000000|2022-01-17 01:30:00|11924|11922|11921.7|11919.7|11924|11922|11920.1|11918.1|1468
1642383300000|2022-01-17 01:35:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|1674
1642383600000|2022-01-17 01:40:00|11923.3|11921.3|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|584
1642383900000|2022-01-17 01:45:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|567
1642384200000|2022-01-17 01:50:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|1162
1642384500000|2022-01-17 01:55:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|426
1642384800000|2022-01-17 02:00:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|245
1642385100000|2022-01-17 02:05:00|11926.8|11924.8|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|238
1642385400000|2022-01-17 02:10:00|11926.4|11924.4|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|113
1642385700000|2022-01-17 02:15:00|11926.4|11924.4|11927.2|11925.2|11928|11926|11926.4|11924.4|213
1642386000000|2022-01-17 02:20:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11927.2|11925.2|889
1642386300000|2022-01-17 02:25:00|11928|11926|11928|11926|11928|11926|11928|11926|99
1642386600000|2022-01-17 02:30:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|265
1642386900000|2022-01-17 02:35:00|11929.1|11927.1|11931.1|11929.1|11931.1|11929.1|11929.1|11927.1|1278
1642387200000|2022-01-17 02:40:00|11930.3|11928.3|11930.3|11928.3|11931.1|11929.1|11929.5|11927.5|529
1642387500000|2022-01-17 02:45:00|11931.1|11929.1|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|461
1642387800000|2022-01-17 02:50:00|11929.5|11927.5|11930.3|11928.3|11931.9|11929.9|11929.5|11927.5|659
1642388100000|2022-01-17 02:55:00|11931.1|11929.1|11928|11926|11931.1|11929.1|11928|11926|450
1642388400000|2022-01-17 03:00:00|11928.7|11926.7|11927.2|11925.2|11928.7|11926.7|11927.2|11925.2|398
1642388700000|2022-01-17 03:05:00|11928|11926|11928|11926|11928.7|11926.7|11928|11926|356
1642389000000|2022-01-17 03:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928|11926|514
1642389300000|2022-01-17 03:15:00|11929.1|11927.1|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|175
1642389600000|2022-01-17 03:20:00|||||||||97
1642389900000|2022-01-17 03:25:00|11930.3|11928.3|11930.3|11928.3|11931.1|11929.1|11929.5|11927.5|612
1642390200000|2022-01-17 03:30:00|11931.1|11929.1|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|272
1642390500000|2022-01-17 03:35:00|11931.1|11929.1|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|284
1642390800000|2022-01-17 03:40:00|||||||||37
1642391100000|2022-01-17 03:45:00|||||||||47
1642391700000|2022-01-17 03:55:00|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|89
1642392000000|2022-01-17 04:00:00|11929.9|11927.9|11929.5|11927.5|11929.9|11927.9|11929.5|11927.5|23
1642392300000|2022-01-17 04:05:00|||||||||9
1642392600000|2022-01-17 04:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|164
1642392900000|2022-01-17 04:15:00|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|170
1642393200000|2022-01-17 04:20:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|44
1642393500000|2022-01-17 04:25:00|11929.1|11927.1|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|40
1642393800000|2022-01-17 04:30:00|11930.3|11928.3|11931.9|11929.9|11931.9|11929.9|11930.3|11928.3|268
1642394100000|2022-01-17 04:35:00|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|61
1642394400000|2022-01-17 04:40:00|11933|11931|11933.4|11931.4|11933.4|11931.4|11933|11931|171
1642394700000|2022-01-17 04:45:00|||||||||39
1642395000000|2022-01-17 04:50:00|11933.8|11931.8|11933.4|11931.4|11933.8|11931.8|11933.4|11931.4|137
1642395300000|2022-01-17 04:55:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|43
1642395600000|2022-01-17 05:00:00|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|54
1642395900000|2022-01-17 05:05:00|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|252
1642396200000|2022-01-17 05:10:00|||||||||164
1642396500000|2022-01-17 05:15:00|11932.6|11930.6|11931.9|11929.9|11932.6|11930.6|11931.9|11929.9|86
1642396800000|2022-01-17 05:20:00|11931.1|11929.1|11931.9|11929.9|11931.9|11929.9|11931.1|11929.1|86
1642397100000|2022-01-17 05:25:00|11932.6|11930.6|11931.9|11929.9|11932.6|11930.6|11931.1|11929.1|271
1642397400000|2022-01-17 05:30:00|11932.3|11930.3|11932.6|11930.6|11932.6|11930.6|11932.3|11930.3|38
1642397700000|2022-01-17 05:35:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|67
1642398000000|2022-01-17 05:40:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|579
1642398300000|2022-01-17 05:45:00|11933|11931|11933|11931|11933.4|11931.4|11933|11931|45
1642398600000|2022-01-17 05:50:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11931.9|11929.9|230
1642398900000|2022-01-17 05:55:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933|11931|181
1642399200000|2022-01-17 06:00:00|||||||||2
1642399500000|2022-01-17 06:05:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|146
1642399800000|2022-01-17 06:10:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|62
1642400100000|2022-01-17 06:15:00|||||||||40
1642400400000|2022-01-17 06:20:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|219
1642400700000|2022-01-17 06:25:00|11933|11931|11931.9|11929.9|11933|11931|11931.9|11929.9|344
1642401000000|2022-01-17 06:30:00|11932.3|11930.3|11932.6|11930.6|11932.6|11930.6|11932.3|11930.3|371
1642401300000|2022-01-17 06:35:00|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|103
1642401600000|2022-01-17 06:40:00|||||||||4
1642401900000|2022-01-17 06:45:00|11931.1|11929.1|11931.9|11929.9|11932.3|11930.3|11931.1|11929.1|210
1642402200000|2022-01-17 06:50:00|11932.6|11930.6|11931.9|11929.9|11932.6|11930.6|11931.9|11929.9|176
1642402500000|2022-01-17 06:55:00|11932.6|11930.6|11932.6|11930.6|11933.4|11931.4|11931.9|11929.9|512
1642402800000|2022-01-17 07:00:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11932.6|11930.6|1227
1642403100000|2022-01-17 07:05:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11932.6|11930.6|447
1642403400000|2022-01-17 07:10:00|11933.8|11931.8|11933.4|11931.4|11935|11933|11933.4|11931.4|779
1642403700000|2022-01-17 07:15:00|11933|11931|11933.4|11931.4|11933.8|11931.8|11932.6|11930.6|259
1642404000000|2022-01-17 07:20:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|43
1642404300000|2022-01-17 07:25:00|11933|11931|11933.4|11931.4|11934.2|11932.2|11933|11931|625
1642404600000|2022-01-17 07:30:00|11934.2|11932.2|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|53
1642404900000|2022-01-17 07:35:00|11932.6|11930.6|11934.2|11932.2|11935|11933|11932.6|11930.6|502
1642405200000|2022-01-17 07:40:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11933.4|11931.4|585
1642405500000|2022-01-17 07:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|155
1642405800000|2022-01-17 07:50:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|156
1642406100000|2022-01-17 07:55:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|536
1642406400000|2022-01-17 08:00:00|11935|11933|11935.8|11933.8|11936.5|11934.5|11935|11933|865
1642406700000|2022-01-17 08:05:00|||||||||203
1642407000000|2022-01-17 08:10:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|396
1642407300000|2022-01-17 08:15:00|||||||||35
1642407600000|2022-01-17 08:20:00|||||||||83
1642407900000|2022-01-17 08:25:00|11937.3|11935.3|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|466
1642408200000|2022-01-17 08:30:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|639
1642408500000|2022-01-17 08:35:00|11936.9|11934.9|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|148
1642408800000|2022-01-17 08:40:00|11935.8|11933.8|11935|11933|11936.5|11934.5|11935|11933|627
1642409100000|2022-01-17 08:45:00|||||||||60
1642409400000|2022-01-17 08:50:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935|11933|756
1642409700000|2022-01-17 08:55:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|543
1642410000000|2022-01-17 09:00:00|11936.5|11934.5|11934.2|11932.2|11936.5|11934.5|11934.2|11932.2|805
1642410300000|2022-01-17 09:05:00|11934.6|11932.6|11933.4|11931.4|11935|11933|11933.4|11931.4|859
1642410600000|2022-01-17 09:10:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|729
1642410900000|2022-01-17 09:15:00|11933|11931|11931.5|11929.5|11933.4|11931.4|11931.1|11929.1|1487
1642411200000|2022-01-17 09:20:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|197
1642411500000|2022-01-17 09:25:00|11929.5|11927.5|11928.7|11926.7|11931.1|11929.1|11928.7|11926.7|1791
1642411800000|2022-01-17 09:30:00|11928.3|11926.3|11926.4|11924.4|11928.7|11926.7|11926.4|11924.4|1485
1642412100000|2022-01-17 09:35:00|11927.2|11925.2|11924.8|11922.8|11927.2|11925.2|11924|11922|2146
1642412400000|2022-01-17 09:40:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|1184
1642412700000|2022-01-17 09:45:00|11924|11922|11925.6|11923.6|11925.6|11923.6|11924|11922|635
1642413000000|2022-01-17 09:50:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|523
1642413300000|2022-01-17 09:55:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|277
1642413600000|2022-01-17 10:00:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|1247
1642413900000|2022-01-17 10:05:00|||||||||85
1642414200000|2022-01-17 10:10:00|11924|11922|11924.8|11922.8|11925.6|11923.6|11924|11922|912
1642414500000|2022-01-17 10:15:00|11925.2|11923.2|11924.8|11922.8|11925.2|11923.2|11924.8|11922.8|212
1642414800000|2022-01-17 10:20:00|11925.2|11923.2|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|215
1642415100000|2022-01-17 10:25:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|226
1642415400000|2022-01-17 10:30:00|11927.2|11925.2|11928|11926|11928|11926|11927.2|11925.2|332
1642415700000|2022-01-17 10:35:00|11928.7|11926.7|11928.3|11926.3|11928.7|11926.7|11928|11926|214
1642416000000|2022-01-17 10:40:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|158
1642416300000|2022-01-17 10:45:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|134
1642416600000|2022-01-17 10:50:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|356
1642416900000|2022-01-17 10:55:00|11927.6|11925.6|11927.2|11925.2|11927.6|11925.6|11927.2|11925.2|181
1642417200000|2022-01-17 11:00:00|11928|11926|11926.4|11924.4|11928|11926|11926.4|11924.4|922
1642417500000|2022-01-17 11:05:00|11926|11924|11925.6|11923.6|11926|11924|11925.6|11923.6|270
1642417800000|2022-01-17 11:10:00|11924.8|11922.8|11924|11922|11925.6|11923.6|11923.3|11921.3|1153
1642418100000|2022-01-17 11:15:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11924|11922|761
1642418400000|2022-01-17 11:20:00|||||||||133
1642418700000|2022-01-17 11:25:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11924|11922|177
1642419000000|2022-01-17 11:30:00|11924.8|11922.8|11924|11922|11924.8|11922.8|11924|11922|565
1642419300000|2022-01-17 11:35:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924|11922|738
1642419600000|2022-01-17 11:40:00|11924|11922|11924|11922|11924|11922|11924|11922|225
1642419900000|2022-01-17 11:45:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|151
1642420200000|2022-01-17 11:50:00|11924|11922|11924.8|11922.8|11925.6|11923.6|11924|11922|2219
1642420500000|2022-01-17 11:55:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|998
1642420800000|2022-01-17 12:00:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|1054
1642421100000|2022-01-17 12:05:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|985
1642421400000|2022-01-17 12:10:00|11927.2|11925.2|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|2048
1642421700000|2022-01-17 12:15:00|||||||||522
1642422000000|2022-01-17 12:20:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|931
1642422300000|2022-01-17 12:25:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|164
1642422600000|2022-01-17 12:30:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|267
1642422900000|2022-01-17 12:35:00|||||||||14
1642423200000|2022-01-17 12:40:00|||||||||5
1642423500000|2022-01-17 12:45:00|||||||||286
1642423800000|2022-01-17 12:50:00|11926.4|11924.4|11924.8|11922.8|11926.4|11924.4|11924.8|11922.8|818
1642424100000|2022-01-17 12:55:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|89
1642424400000|2022-01-17 13:00:00|||||||||269
1642424700000|2022-01-17 13:05:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|1347
1642425000000|2022-01-17 13:10:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|2212
1642425300000|2022-01-17 13:15:00|11926.4|11924.4|11926.4|11924.4|11928|11926|11926.4|11924.4|3049
1642425600000|2022-01-17 13:20:00|11925.6|11923.6|11924|11922|11927.2|11925.2|11924|11922|2996
1642425900000|2022-01-17 13:25:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|353
1642426200000|2022-01-17 13:30:00|||||||||76
1642426500000|2022-01-17 13:35:00|11924|11922|11924.8|11922.8|11925.6|11923.6|11924|11922|897
1642426800000|2022-01-17 13:40:00|||||||||380
1642427100000|2022-01-17 13:45:00|11924|11922|11924|11922|11924|11922|11924|11922|51
1642427400000|2022-01-17 13:50:00|11923.7|11921.7|11924|11922|11924|11922|11923.3|11921.3|448
1642427700000|2022-01-17 13:55:00|11923.3|11921.3|11924|11922|11924|11922|11923.3|11921.3|484
1642428000000|2022-01-17 14:00:00|11924.4|11922.4|11924.8|11922.8|11924.8|11922.8|11924.4|11922.4|410
1642428300000|2022-01-17 14:05:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|342
1642428600000|2022-01-17 14:10:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|150
1642428900000|2022-01-17 14:15:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|408
1642429200000|2022-01-17 14:20:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|332
1642429500000|2022-01-17 14:25:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|197
1642429800000|2022-01-17 14:30:00|11921.7|11919.7|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|486
1642430100000|2022-01-17 14:35:00|||||||||185
1642430400000|2022-01-17 14:40:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|591
1642430700000|2022-01-17 14:45:00|||||||||468
1642431000000|2022-01-17 14:50:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|728
1642431300000|2022-01-17 14:55:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|616
1642431600000|2022-01-17 15:00:00|11921.3|11919.3|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|623
1642431900000|2022-01-17 15:05:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|397
1642432200000|2022-01-17 15:10:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1093
1642432500000|2022-01-17 15:15:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|348
1642432800000|2022-01-17 15:20:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|200
1642433100000|2022-01-17 15:25:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|172
1642433400000|2022-01-17 15:30:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|136
1642433700000|2022-01-17 15:35:00|||||||||119
1642434000000|2022-01-17 15:40:00|11920.5|11918.5|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|885
1642434300000|2022-01-17 15:45:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|143
1642434600000|2022-01-17 15:50:00|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|365
1642434900000|2022-01-17 15:55:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|634
1642435200000|2022-01-17 16:00:00|||||||||73
1642435500000|2022-01-17 16:05:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|604
1642435800000|2022-01-17 16:10:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|460
1642436100000|2022-01-17 16:15:00|11921.3|11919.3|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|725
1642436400000|2022-01-17 16:20:00|||||||||117
1642436700000|2022-01-17 16:25:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.1|11920.1|781
1642437000000|2022-01-17 16:30:00|||||||||254
1642437300000|2022-01-17 16:35:00|||||||||36
1642437600000|2022-01-17 16:40:00|||||||||85
1642437900000|2022-01-17 16:45:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11923.3|11921.3|368
1642438200000|2022-01-17 16:50:00|||||||||15
1642438500000|2022-01-17 16:55:00|11924|11922|11924|11922|11924|11922|11923.3|11921.3|85
1642438800000|2022-01-17 17:00:00|||||||||183
1642439100000|2022-01-17 17:05:00|||||||||81
1642439400000|2022-01-17 17:10:00|||||||||123
1642439700000|2022-01-17 17:15:00|||||||||13
1642440000000|2022-01-17 17:20:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|38
1642440300000|2022-01-17 17:25:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1107
1642440600000|2022-01-17 17:30:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|890
1642440900000|2022-01-17 17:35:00|||||||||375
1642441200000|2022-01-17 17:40:00|||||||||83
1642441500000|2022-01-17 17:45:00|||||||||36
1642441800000|2022-01-17 17:50:00|11922.5|11920.5|11922.5|11920.5|11922.9|11920.9|11922.5|11920.5|259
1642442100000|2022-01-17 17:55:00|11922.1|11920.1|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|515
1642460400000|2022-01-17 23:00:00|11923.3|11921.3|11924.8|11922.8|11924.8|11922.8|11922.5|11920.5|1147
1642460700000|2022-01-17 23:05:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|126
1642461000000|2022-01-17 23:10:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|349
1642461300000|2022-01-17 23:15:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|292
1642461600000|2022-01-17 23:20:00|11926|11924|11925.6|11923.6|11926|11924|11925.6|11923.6|65
1642461900000|2022-01-17 23:25:00|||||||||41
1642462200000|2022-01-17 23:30:00|||||||||88
1642462500000|2022-01-17 23:35:00|11926.4|11924.4|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|385
1642462800000|2022-01-17 23:40:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|649
1642463100000|2022-01-17 23:45:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|512
1642463400000|2022-01-17 23:50:00|||||||||235
1642463700000|2022-01-17 23:55:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|278
1642464000000|2022-01-18 00:00:00|11929.5|11927.5|11926.8|11924.8|11929.5|11927.5|11926.4|11924.4|577
1642464300000|2022-01-18 00:05:00|11926.4|11924.4|11928|11926|11928|11926|11926.4|11924.4|224
1642464600000|2022-01-18 00:10:00|11927.2|11925.2|11928|11926|11928|11926|11927.2|11925.2|413
1642464900000|2022-01-18 00:15:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928|11926|437
1642465200000|2022-01-18 00:20:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|534
1642465500000|2022-01-18 00:25:00|11928.7|11926.7|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|77
1642465800000|2022-01-18 00:30:00|11930.3|11928.3|11928.7|11926.7|11930.3|11928.3|11928|11926|406
1642466100000|2022-01-18 00:35:00|11928|11926|11926.4|11924.4|11928|11926|11926.4|11924.4|581
1642466400000|2022-01-18 00:40:00|11925.6|11923.6|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|438
1642466700000|2022-01-18 00:45:00|11927.2|11925.2|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|494
1642467000000|2022-01-18 00:50:00|||||||||117
1642467300000|2022-01-18 00:55:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|491
1642467600000|2022-01-18 01:00:00|11924.8|11922.8|11922.5|11920.5|11924.8|11922.8|11920.9|11918.9|1564
1642467900000|2022-01-18 01:05:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|1389
1642468200000|2022-01-18 01:10:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1126
1642468500000|2022-01-18 01:15:00|11923.3|11921.3|11924|11922|11924.8|11922.8|11922.5|11920.5|1192
1642468800000|2022-01-18 01:20:00|11924.8|11922.8|11920.9|11918.9|11924.8|11922.8|11920.9|11918.9|3254
1642469100000|2022-01-18 01:25:00|11920.1|11918.1|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|868
1642469400000|2022-01-18 01:30:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|760
1642469700000|2022-01-18 01:35:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|360
1642470000000|2022-01-18 01:40:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|498
1642470300000|2022-01-18 01:45:00|11922.1|11920.1|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|542
1642470600000|2022-01-18 01:50:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|609
1642470900000|2022-01-18 01:55:00|11924|11922|11924|11922|11924|11922|11922.5|11920.5|681
1642471200000|2022-01-18 02:00:00|11923.7|11921.7|11923.3|11921.3|11923.7|11921.7|11922.5|11920.5|381
1642471500000|2022-01-18 02:05:00|11922.5|11920.5|11924|11922|11924|11922|11922.5|11920.5|462
1642471800000|2022-01-18 02:10:00|||||||||220
1642472100000|2022-01-18 02:15:00|||||||||32
1642472400000|2022-01-18 02:20:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|578
1642472700000|2022-01-18 02:25:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|718
1642473000000|2022-01-18 02:30:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|296
1642473300000|2022-01-18 02:35:00|11921.3|11919.3|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|488
1642473600000|2022-01-18 02:40:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|684
1642473900000|2022-01-18 02:45:00|||||||||114
1642474200000|2022-01-18 02:50:00|11919.4|11917.4|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|1398
1642474500000|2022-01-18 02:55:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|245
1642474800000|2022-01-18 03:00:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|371
1642475100000|2022-01-18 03:05:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|90
1642475400000|2022-01-18 03:10:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|270
1642475700000|2022-01-18 03:15:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|342
1642476000000|2022-01-18 03:20:00|11917|11915|11913.1|11911.1|11917|11915|11913.1|11911.1|4288
1642476300000|2022-01-18 03:25:00|11912.3|11910.3|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|763
1642476600000|2022-01-18 03:30:00|11913.1|11911.1|11906.9|11904.9|11913.1|11911.1|11906.1|11904.1|2481
1642476900000|2022-01-18 03:35:00|11906.1|11904.1|11905.3|11903.3|11907.6|11905.6|11903.7|11901.7|2532
1642477200000|2022-01-18 03:40:00|11906.1|11904.1|11905.3|11903.3|11906.9|11904.9|11904.5|11902.5|1754
1642477500000|2022-01-18 03:45:00|11904.5|11902.5|11899|11897|11905.3|11903.3|11899|11897|2152
1642477800000|2022-01-18 03:50:00|11899.8|11897.8|11900.6|11898.6|11902.2|11900.2|11899|11897|1531
1642478100000|2022-01-18 03:55:00|11901.4|11899.4|11903|11901|11904.5|11902.5|11901.4|11899.4|2814
1642478400000|2022-01-18 04:00:00|11903.7|11901.7|11905.3|11903.3|11906.9|11904.9|11903.7|11901.7|4801
1642478700000|2022-01-18 04:05:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|909
1642479000000|2022-01-18 04:10:00|11906.1|11904.1|11905.3|11903.3|11906.5|11904.5|11905.3|11903.3|4589
1642479300000|2022-01-18 04:15:00|11905.7|11903.7|11903.3|11901.3|11906.1|11904.1|11903|11901|302
1642479600000|2022-01-18 04:20:00|11903.7|11901.7|11905.3|11903.3|11905.3|11903.3|11903|11901|444
1642479900000|2022-01-18 04:25:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|545
1642480200000|2022-01-18 04:30:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|1323
1642480500000|2022-01-18 04:35:00|11907.6|11905.6|11908.4|11906.4|11910|11908|11907.6|11905.6|988
1642480800000|2022-01-18 04:40:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|319
1642481100000|2022-01-18 04:45:00|11908.4|11906.4|11909.2|11907.2|11910|11908|11908.4|11906.4|6678
1642481400000|2022-01-18 04:50:00|11910|11908|11910.8|11908.8|11911.5|11909.5|11910|11908|1059
1642481700000|2022-01-18 04:55:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|272
1642482000000|2022-01-18 05:00:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|664
1642482300000|2022-01-18 05:05:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|448
1642482600000|2022-01-18 05:10:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|600
1642482900000|2022-01-18 05:15:00|11907.6|11905.6|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|596
1642483200000|2022-01-18 05:20:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|83
1642483500000|2022-01-18 05:25:00|11908.4|11906.4|11906.9|11904.9|11908.4|11906.4|11906.9|11904.9|1513
1642483800000|2022-01-18 05:30:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|628
1642484100000|2022-01-18 05:35:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|302
1642484400000|2022-01-18 05:40:00|11908.4|11906.4|11907.3|11905.3|11909.2|11907.2|11906.9|11904.9|405
1642484700000|2022-01-18 05:45:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|1076
1642485000000|2022-01-18 05:50:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|286
1642485300000|2022-01-18 05:55:00|11906.1|11904.1|11905.3|11903.3|11906.9|11904.9|11905.3|11903.3|1129
1642485600000|2022-01-18 06:00:00|11904.9|11902.9|11903.7|11901.7|11904.9|11902.9|11902.2|11900.2|2653
1642485900000|2022-01-18 06:05:00|11903.3|11901.3|11903|11901|11903.7|11901.7|11902.2|11900.2|450
1642486200000|2022-01-18 06:10:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903.7|11901.7|887
1642486500000|2022-01-18 06:15:00|11903|11901|11902.2|11900.2|11903.7|11901.7|11902.2|11900.2|654
1642486800000|2022-01-18 06:20:00|11902.6|11900.6|11903.7|11901.7|11903.7|11901.7|11902.2|11900.2|174
1642487100000|2022-01-18 06:25:00|11903|11901|11903.7|11901.7|11903.7|11901.7|11903|11901|426
1642487400000|2022-01-18 06:30:00|11903|11901|11906.1|11904.1|11906.1|11904.1|11903|11901|460
1642487700000|2022-01-18 06:35:00|11905.3|11903.3|11905.3|11903.3|11905.3|11903.3|11903.7|11901.7|737
1642488000000|2022-01-18 06:40:00|11904.9|11902.9|11906.9|11904.9|11906.9|11904.9|11904.9|11902.9|374
1642488300000|2022-01-18 06:45:00|11907.6|11905.6|11906.9|11904.9|11908.4|11906.4|11906.1|11904.1|1181
1642488600000|2022-01-18 06:50:00|11906.1|11904.1|11909.2|11907.2|11909.2|11907.2|11906.1|11904.1|831
1642488900000|2022-01-18 06:55:00|11908.4|11906.4|11910.8|11908.8|11911.5|11909.5|11908.4|11906.4|880
1642489200000|2022-01-18 07:00:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11909.2|11907.2|1954
1642489500000|2022-01-18 07:05:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11909.2|11907.2|2206
1642489800000|2022-01-18 07:10:00|11910.8|11908.8|11908.4|11906.4|11911.5|11909.5|11907.6|11905.6|2009
1642490100000|2022-01-18 07:15:00|11907.6|11905.6|11911.5|11909.5|11911.5|11909.5|11907.6|11905.6|1109
1642490400000|2022-01-18 07:20:00|11911.9|11909.9|11909.2|11907.2|11912.3|11910.3|11909.2|11907.2|1324
1642490700000|2022-01-18 07:25:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2287
1642491000000|2022-01-18 07:30:00|11907.3|11905.3|11906.9|11904.9|11907.6|11905.6|11904.5|11902.5|1147
1642491300000|2022-01-18 07:35:00|11907.6|11905.6|11910|11908|11910|11908|11906.9|11904.9|1394
1642491600000|2022-01-18 07:40:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|2341
1642491900000|2022-01-18 07:45:00|11909.2|11907.2|11910.8|11908.8|11912.3|11910.3|11909.2|11907.2|2203
1642492200000|2022-01-18 07:50:00|11911.5|11909.5|11913.9|11911.9|11913.9|11911.9|11911.5|11909.5|1677
1642492500000|2022-01-18 07:55:00|11913.1|11911.1|11913.9|11911.9|11914.7|11912.7|11913.1|11911.1|892
1642492800000|2022-01-18 08:00:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|2277
1642493100000|2022-01-18 08:05:00|11915.1|11913.1|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1684
1642493400000|2022-01-18 08:10:00|11915.5|11913.5|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|1183
1642493700000|2022-01-18 08:15:00|11915.5|11913.5|11913.1|11911.1|11916.2|11914.2|11911.5|11909.5|4705
1642494000000|2022-01-18 08:20:00|11912.3|11910.3|11910.8|11908.8|11912.3|11910.3|11910|11908|3680
1642494300000|2022-01-18 08:25:00|11911.5|11909.5|11907.6|11905.6|11911.5|11909.5|11906.1|11904.1|4925
1642494600000|2022-01-18 08:30:00|11906.9|11904.9|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2362
1642494900000|2022-01-18 08:35:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|572
1642495200000|2022-01-18 08:40:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11906.1|11904.1|2651
1642495500000|2022-01-18 08:45:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2542
1642495800000|2022-01-18 08:50:00|11906.9|11904.9|11903.7|11901.7|11907.6|11905.6|11903.7|11901.7|1602
1642496100000|2022-01-18 08:55:00|11904.5|11902.5|11906.1|11904.1|11906.9|11904.9|11903.7|11901.7|2541
1642496400000|2022-01-18 09:00:00|11906.9|11904.9|11906.1|11904.1|11907.6|11905.6|11904.5|11902.5|2441
1642496700000|2022-01-18 09:05:00|11906.9|11904.9|11905.3|11903.3|11907.6|11905.6|11905.3|11903.3|2036
1642497000000|2022-01-18 09:10:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|1503
1642497300000|2022-01-18 09:15:00|11907.6|11905.6|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|1855
1642497600000|2022-01-18 09:20:00|11906.1|11904.1|11907.6|11905.6|11907.6|11905.6|11904.5|11902.5|1370
1642497900000|2022-01-18 09:25:00|11908.4|11906.4|11904.5|11902.5|11908.4|11906.4|11904.5|11902.5|1245
1642498200000|2022-01-18 09:30:00|11904.9|11902.9|11903.7|11901.7|11905.3|11903.3|11903|11901|2264
1642498500000|2022-01-18 09:35:00|11903|11901|11906.9|11904.9|11906.9|11904.9|11903|11901|1833
1642498800000|2022-01-18 09:40:00|11906.1|11904.1|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|1486
1642499100000|2022-01-18 09:45:00|11907.6|11905.6|11906.1|11904.1|11907.6|11905.6|11905.3|11903.3|1215
1642499400000|2022-01-18 09:50:00|11906.9|11904.9|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|6464
1642499700000|2022-01-18 09:55:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|1557
1642500000000|2022-01-18 10:00:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1313
1642500300000|2022-01-18 10:05:00|11908.4|11906.4|11908.4|11906.4|11910|11908|11907.6|11905.6|1237
1642500600000|2022-01-18 10:10:00|11907.6|11905.6|11910|11908|11910|11908|11907.6|11905.6|1024
1642500900000|2022-01-18 10:15:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11908.4|11906.4|387
1642501200000|2022-01-18 10:20:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11910|11908|1365
1642501500000|2022-01-18 10:25:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|1161
1642501800000|2022-01-18 10:30:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11910|11908|921
1642502100000|2022-01-18 10:35:00|11912.3|11910.3|11908.4|11906.4|11913.1|11911.1|11908.4|11906.4|3273
1642502400000|2022-01-18 10:40:00|11909.2|11907.2|11907.6|11905.6|11909.6|11907.6|11907.6|11905.6|4101
1642502700000|2022-01-18 10:45:00|11906.9|11904.9|11910|11908|11910.8|11908.8|11906.9|11904.9|1385
1642503000000|2022-01-18 10:50:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|638
1642503300000|2022-01-18 10:55:00|11909.2|11907.2|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|1031
1642503600000|2022-01-18 11:00:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|2947
1642503900000|2022-01-18 11:05:00|11908.4|11906.4|11911.5|11909.5|11911.5|11909.5|11907.6|11905.6|1675
1642504200000|2022-01-18 11:10:00|11911.2|11909.2|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|1568
1642504500000|2022-01-18 11:15:00|11911.5|11909.5|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|855
1642504800000|2022-01-18 11:20:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|3975
1642505100000|2022-01-18 11:25:00|11912.3|11910.3|11911.5|11909.5|11913.1|11911.1|11911.5|11909.5|1652
1642505400000|2022-01-18 11:30:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|868
1642505700000|2022-01-18 11:35:00|11912.3|11910.3|11914.7|11912.7|11914.7|11912.7|11912.3|11910.3|752
1642506000000|2022-01-18 11:40:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1528
1642506300000|2022-01-18 11:45:00|11917|11915|11916.2|11914.2|11917|11915|11915.5|11913.5|1217
1642506600000|2022-01-18 11:50:00|11917|11915|11915.5|11913.5|11917|11915|11914.7|11912.7|999
1642506900000|2022-01-18 11:55:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11916.2|11914.2|499
1642507200000|2022-01-18 12:00:00|11917.8|11915.8|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|1418
1642507500000|2022-01-18 12:05:00|11917|11915|11914.7|11912.7|11917|11915|11914.7|11912.7|582
1642507800000|2022-01-18 12:10:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11913.9|11911.9|1072
1642508100000|2022-01-18 12:15:00|11914.7|11912.7|11917|11915|11917.8|11915.8|11914.7|11912.7|1296
1642508400000|2022-01-18 12:20:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|2568
1642508700000|2022-01-18 12:25:00|11917.8|11915.8|11919.4|11917.4|11920.1|11918.1|11917.8|11915.8|3982
1642509000000|2022-01-18 12:30:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|1206
1642509300000|2022-01-18 12:35:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|1194
1642509600000|2022-01-18 12:40:00|11920.1|11918.1|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|1226
1642509900000|2022-01-18 12:45:00|11922.5|11920.5|11924|11922|11924.8|11922.8|11921.7|11919.7|3214
1642510200000|2022-01-18 12:50:00|11924.8|11922.8|11923.3|11921.3|11924.8|11922.8|11922.5|11920.5|3343
1642510500000|2022-01-18 12:55:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|2291
1642510800000|2022-01-18 13:00:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|1794
1642511100000|2022-01-18 13:05:00|11920.9|11918.9|11919.4|11917.4|11921.7|11919.7|11919.4|11917.4|2068
1642511400000|2022-01-18 13:10:00|11918.6|11916.6|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|2877
1642511700000|2022-01-18 13:15:00|11915.5|11913.5|11913.1|11911.1|11916.2|11914.2|11913.1|11911.1|6527
1642512000000|2022-01-18 13:20:00|11913.9|11911.9|11916.2|11914.2|11917|11915|11913.1|11911.1|7464
1642512300000|2022-01-18 13:25:00|11917|11915|11917|11915|11917.8|11915.8|11915.5|11913.5|4164
1642512600000|2022-01-18 13:30:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11916.2|11914.2|4592
1642512900000|2022-01-18 13:35:00|11917.8|11915.8|11921.7|11919.7|11921.7|11919.7|11917.8|11915.8|3500
1642513200000|2022-01-18 13:40:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|3692
1642513500000|2022-01-18 13:45:00|11921.7|11919.7|11923.3|11921.3|11924|11922|11921.7|11919.7|3531
1642513800000|2022-01-18 13:50:00|11922.5|11920.5|11923.3|11921.3|11925.6|11923.6|11922.5|11920.5|5709
1642514100000|2022-01-18 13:55:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11919.4|11917.4|3997
1642514400000|2022-01-18 14:00:00|11920.1|11918.1|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|3793
1642514700000|2022-01-18 14:05:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917|11915|3233
1642515000000|2022-01-18 14:10:00|11918.6|11916.6|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|3124
1642515300000|2022-01-18 14:15:00|11917|11915|11911.5|11909.5|11917|11915|11911.5|11909.5|5195
1642515600000|2022-01-18 14:20:00|11911.9|11909.9|11912.3|11910.3|11913.9|11911.9|11910.8|11908.8|8012
1642515900000|2022-01-18 14:25:00|11911.5|11909.5|11916.2|11914.2|11916.2|11914.2|11911.5|11909.5|3877
1642516200000|2022-01-18 14:30:00|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|4807
1642516500000|2022-01-18 14:35:00|11917.8|11915.8|11916.2|11914.2|11920.9|11918.9|11916.2|11914.2|8478
1642516800000|2022-01-18 14:40:00|11917|11915|11917|11915|11917|11915|11914.7|11912.7|9613
1642517100000|2022-01-18 14:45:00|11917.8|11915.8|11917|11915|11919.4|11917.4|11917|11915|5595
1642517400000|2022-01-18 14:50:00|11916.2|11914.2|11917.8|11915.8|11920.9|11918.9|11915.5|11913.5|7003
1642517700000|2022-01-18 14:55:00|11918.6|11916.6|11917|11915|11920.9|11918.9|11917|11915|7711
1642518000000|2022-01-18 15:00:00|11917.8|11915.8|11915.5|11913.5|11918.6|11916.6|11914.7|11912.7|4621
1642518300000|2022-01-18 15:05:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|2255
1642518600000|2022-01-18 15:10:00|11915.5|11913.5|11913.1|11911.1|11917|11915|11912.3|11910.3|7258
1642518900000|2022-01-18 15:15:00|11912.3|11910.3|11913.1|11911.1|11913.9|11911.9|11910|11908|7295
1642519200000|2022-01-18 15:20:00|11913.9|11911.9|11910.8|11908.8|11913.9|11911.9|11910.8|11908.8|5219
1642519500000|2022-01-18 15:25:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|5353
1642519800000|2022-01-18 15:30:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11910|11908|4720
1642520100000|2022-01-18 15:35:00|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11910|11908|2898
1642520400000|2022-01-18 15:40:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11910.8|11908.8|2530
1642520700000|2022-01-18 15:45:00|11912.3|11910.3|11915.5|11913.5|11916.2|11914.2|11911.5|11909.5|6072
1642521000000|2022-01-18 15:50:00|11914.7|11912.7|11918.6|11916.6|11919.4|11917.4|11914.7|11912.7|8501
1642521300000|2022-01-18 15:55:00|11917.8|11915.8|11919.4|11917.4|11920.1|11918.1|11915.5|11913.5|7899
1642521600000|2022-01-18 16:00:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11916.2|11914.2|2886
1642521900000|2022-01-18 16:05:00|11916.2|11914.2|11916.2|11914.2|11917.8|11915.8|11915.5|11913.5|2303
1642522200000|2022-01-18 16:10:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|2763
1642522500000|2022-01-18 16:15:00|11913.9|11911.9|11910.8|11908.8|11913.9|11911.9|11910.8|11908.8|3565
1642522800000|2022-01-18 16:20:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|2376
1642523100000|2022-01-18 16:25:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|2714
1642523400000|2022-01-18 16:30:00|11910|11908|11910|11908|11910|11908|11908.4|11906.4|2747
1642523700000|2022-01-18 16:35:00|11909.2|11907.2|11908|11906|11909.2|11907.2|11907.6|11905.6|988
1642524000000|2022-01-18 16:40:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|2030
1642524300000|2022-01-18 16:45:00|11909.2|11907.2|11908.4|11906.4|11910.8|11908.8|11908.4|11906.4|2066
1642524600000|2022-01-18 16:50:00|11909.2|11907.2|11910|11908|11910.8|11908.8|11908.4|11906.4|3249
1642524900000|2022-01-18 16:55:00|11909.2|11907.2|11911.5|11909.5|11912.3|11910.3|11909.2|11907.2|3161
1642525200000|2022-01-18 17:00:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|1596
1642525500000|2022-01-18 17:05:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|1247
1642525800000|2022-01-18 17:10:00|11910|11908|11908.4|11906.4|11910|11908|11907.6|11905.6|3046
1642526100000|2022-01-18 17:15:00|11909.2|11907.2|11907.6|11905.6|11910|11908|11907.6|11905.6|3629
1642526400000|2022-01-18 17:20:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|2864
1642526700000|2022-01-18 17:25:00|11908.4|11906.4|11904.5|11902.5|11908.4|11906.4|11903.7|11901.7|4590
1642527000000|2022-01-18 17:30:00|11903.7|11901.7|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|5879
1642527300000|2022-01-18 17:35:00|11901.4|11899.4|11899|11897|11902.2|11900.2|11899|11897|3368
1642527600000|2022-01-18 17:40:00|11899.8|11897.8|11898.3|11896.3|11900.6|11898.6|11898.3|11896.3|4361
1642527900000|2022-01-18 17:45:00|11899|11897|11900.6|11898.6|11901.4|11899.4|11897.5|11895.5|4440
1642528200000|2022-01-18 17:50:00|11899.8|11897.8|11903.7|11901.7|11904.5|11902.5|11898.3|11896.3|6552
1642528500000|2022-01-18 17:55:00|11904.5|11902.5|11902.2|11900.2|11904.5|11902.5|11902.2|11900.2|1475
1642528800000|2022-01-18 18:00:00|11903|11901|11901.4|11899.4|11903.7|11901.7|11901.4|11899.4|1312
1642529100000|2022-01-18 18:05:00|11902.2|11900.2|11903|11901|11903.7|11901.7|11902.2|11900.2|3120
1642529400000|2022-01-18 18:10:00|11903.7|11901.7|11903|11901|11903.7|11901.7|11903|11901|871
1642529700000|2022-01-18 18:15:00|11903.7|11901.7|11903|11901|11904.5|11902.5|11903|11901|5535
1642530000000|2022-01-18 18:20:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11902.2|11900.2|2065
1642530300000|2022-01-18 18:25:00|11903|11901|11903|11901|11903|11901|11902.2|11900.2|2497
1642530600000|2022-01-18 18:30:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903|11901|2903
1642530900000|2022-01-18 18:35:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|928
1642531200000|2022-01-18 18:40:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|1770
1642531500000|2022-01-18 18:45:00|11905.3|11903.3|11905.3|11903.3|11906.1|11904.1|11904.5|11902.5|922
1642531800000|2022-01-18 18:50:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|4715
1642532100000|2022-01-18 18:55:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|1140
1642532400000|2022-01-18 19:00:00|11907.6|11905.6|11910.8|11908.8|11910.8|11908.8|11907.6|11905.6|6836
1642532700000|2022-01-18 19:05:00|11911.5|11909.5|11912.3|11910.3|11913.1|11911.1|11910.8|11908.8|3437
1642533000000|2022-01-18 19:10:00|11913.1|11911.1|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|4069
1642533300000|2022-01-18 19:15:00|11912.7|11910.7|11911.5|11909.5|11912.7|11910.7|11911.5|11909.5|1696
1642533600000|2022-01-18 19:20:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|2561
1642533900000|2022-01-18 19:25:00|11909.2|11907.2|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|2705
1642534200000|2022-01-18 19:30:00|11911.5|11909.5|11910.8|11908.8|11911.5|11909.5|11910|11908|3198
1642534500000|2022-01-18 19:35:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|851
1642534800000|2022-01-18 19:40:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1350
1642535100000|2022-01-18 19:45:00|11908.4|11906.4|11904.5|11902.5|11909.2|11907.2|11904.5|11902.5|10449
1642535400000|2022-01-18 19:50:00|11904.1|11902.1|11902.2|11900.2|11904.1|11902.1|11901.4|11899.4|4398
1642535700000|2022-01-18 19:55:00|11901.4|11899.4|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|4795
1642536000000|2022-01-18 20:00:00|11901.4|11899.4|11900.6|11898.6|11902.2|11900.2|11899.8|11897.8|2535
1642536300000|2022-01-18 20:05:00|11899.8|11897.8|11902.2|11900.2|11902.2|11900.2|11899.8|11897.8|2461
1642536600000|2022-01-18 20:10:00|11901.4|11899.4|11900.6|11898.6|11902.2|11900.2|11900.6|11898.6|1110
1642536900000|2022-01-18 20:15:00|11901.4|11899.4|11902.2|11900.2|11903|11901|11899|11897|3987
1642537200000|2022-01-18 20:20:00|11901.4|11899.4|11903.7|11901.7|11903.7|11901.7|11901.4|11899.4|1185
1642537500000|2022-01-18 20:25:00|11903|11901|11903.7|11901.7|11903.7|11901.7|11903|11901|2824
1642537800000|2022-01-18 20:30:00|11903|11901|11902.2|11900.2|11903.7|11901.7|11902.2|11900.2|2651
1642538100000|2022-01-18 20:35:00|11901.8|11899.8|11900.6|11898.6|11902.2|11900.2|11900.6|11898.6|3108
1642538400000|2022-01-18 20:40:00|11901.4|11899.4|11902.2|11900.2|11903|11901|11900.6|11898.6|4463
1642538700000|2022-01-18 20:45:00|11901.4|11899.4|11899.8|11897.8|11902.2|11900.2|11899.8|11897.8|3606
1642539000000|2022-01-18 20:50:00|11899|11897|11898.3|11896.3|11899|11897|11898.3|11896.3|3420
1642539300000|2022-01-18 20:55:00|11899|11897|11899|11897|11900.6|11898.6|11898.3|11896.3|4704
1642539600000|2022-01-18 21:00:00|11899.8|11897.8|11897.5|11895.5|11900.6|11898.6|11897.5|11895.5|6718
1642539900000|2022-01-18 21:05:00|11898.3|11896.3|11898.3|11896.3|11899|11897|11896.7|11894.7|5354
1642540200000|2022-01-18 21:10:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|1795
1642540500000|2022-01-18 21:15:00|11898.3|11896.3|11899|11897|11899.8|11897.8|11898.3|11896.3|2122
1642540800000|2022-01-18 21:20:00|11898.3|11896.3|11896.7|11894.7|11899|11897|11896.7|11894.7|2468
1642541100000|2022-01-18 21:25:00|11895.9|11893.9|11896.7|11894.7|11896.7|11894.7|11895.1|11893.1|2371
1642541400000|2022-01-18 21:30:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|1620
1642541700000|2022-01-18 21:35:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|2158
1642542000000|2022-01-18 21:40:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|826
1642542300000|2022-01-18 21:45:00|11896.7|11894.7|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|2305
1642542600000|2022-01-18 21:50:00|11895.9|11893.9|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|2679
1642542900000|2022-01-18 21:55:00|11897.5|11895.5|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|1721
1642546800000|2022-01-18 23:00:00|11897.5|11895.5|11899|11897|11899.8|11897.8|11897.5|11895.5|889
1642547100000|2022-01-18 23:05:00|11898.3|11896.3|11898.3|11896.3|11899|11897|11898.3|11896.3|244
1642547400000|2022-01-18 23:10:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|107
1642547700000|2022-01-18 23:15:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|158
1642548000000|2022-01-18 23:20:00|11899|11897|11899|11897|11899.8|11897.8|11899|11897|151
1642548300000|2022-01-18 23:25:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|116
1642548600000|2022-01-18 23:30:00|11898.7|11896.7|11899|11897|11899|11897|11898.7|11896.7|301
1642548900000|2022-01-18 23:35:00|11898.7|11896.7|11899|11897|11899|11897|11898.3|11896.3|258
1642549200000|2022-01-18 23:40:00|11898.7|11896.7|11899|11897|11899|11897|11898.3|11896.3|90
1642549500000|2022-01-18 23:45:00|11899.4|11897.4|11899.8|11897.8|11899.8|11897.8|11899|11897|177
1642549800000|2022-01-18 23:50:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11899|11897|293
1642550100000|2022-01-18 23:55:00|||||||||40
1642550400000|2022-01-19 00:00:00|11899|11897|11895.1|11893.1|11899|11897|11895.1|11893.1|477
1642550700000|2022-01-19 00:05:00|11895.9|11893.9|11893.6|11891.6|11895.9|11893.9|11892.8|11890.8|1406
1642551000000|2022-01-19 00:10:00|11894|11892|11892.4|11890.4|11894.4|11892.4|11892|11890|1147
1642551300000|2022-01-19 00:15:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892|11890|1152
1642551600000|2022-01-19 00:20:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|1114
1642551900000|2022-01-19 00:25:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11892|11890|727
1642552200000|2022-01-19 00:30:00|11892.8|11890.8|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|747
1642552500000|2022-01-19 00:35:00|11894|11892|11895.9|11893.9|11895.9|11893.9|11894|11892|629
1642552800000|2022-01-19 00:40:00|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|810
1642553100000|2022-01-19 00:45:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|773
1642553400000|2022-01-19 00:50:00|11895.1|11893.1|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|653
1642553700000|2022-01-19 00:55:00|11895.5|11893.5|11896.7|11894.7|11896.7|11894.7|11895.5|11893.5|665
1642554000000|2022-01-19 01:00:00|11895.9|11893.9|11892.8|11890.8|11895.9|11893.9|11892.8|11890.8|714
1642554300000|2022-01-19 01:05:00|11893.2|11891.2|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|475
1642554600000|2022-01-19 01:10:00|||||||||582
1642554900000|2022-01-19 01:15:00|11892|11890|11888.9|11886.9|11892|11890|11888.1|11886.1|1511
1642555200000|2022-01-19 01:20:00|11889.7|11887.7|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|589
1642555500000|2022-01-19 01:25:00|11889.7|11887.7|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|600
1642555800000|2022-01-19 01:30:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|982
1642556100000|2022-01-19 01:35:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|380
1642556400000|2022-01-19 01:40:00|11888.9|11886.9|11890.8|11888.8|11891.2|11889.2|11888.9|11886.9|467
1642556700000|2022-01-19 01:45:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11888.9|11886.9|491
1642557000000|2022-01-19 01:50:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|454
1642557300000|2022-01-19 01:55:00|11892.8|11890.8|11890.5|11888.5|11892.8|11890.8|11890.5|11888.5|1715
1642557600000|2022-01-19 02:00:00|11889.7|11887.7|11887.3|11885.3|11889.7|11887.7|11885.8|11883.8|1402
1642557900000|2022-01-19 02:05:00|11886.5|11884.5|11888.1|11886.1|11889.3|11887.3|11886.5|11884.5|995
1642558200000|2022-01-19 02:10:00|11888.9|11886.9|11886.9|11884.9|11888.9|11886.9|11886.5|11884.5|638
1642558500000|2022-01-19 02:15:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11885|11883|4608
1642558800000|2022-01-19 02:20:00|11885.4|11883.4|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|685
1642559100000|2022-01-19 02:25:00|11886.5|11884.5|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|955
1642559400000|2022-01-19 02:30:00|11885|11883|11886.5|11884.5|11886.5|11884.5|11885|11883|340
1642559700000|2022-01-19 02:35:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11885|11883|213
1642560000000|2022-01-19 02:40:00|11884.2|11882.2|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|792
1642560300000|2022-01-19 02:45:00|11883.4|11881.4|11882.6|11880.6|11883.4|11881.4|11881.9|11879.9|872
1642560600000|2022-01-19 02:50:00|11883.4|11881.4|11882.6|11880.6|11883.4|11881.4|11882.6|11880.6|466
1642560900000|2022-01-19 02:55:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|485
1642561200000|2022-01-19 03:00:00|11885|11883|11884.2|11882.2|11885|11883|11884.2|11882.2|469
1642561500000|2022-01-19 03:05:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11883.4|11881.4|468
1642561800000|2022-01-19 03:10:00|11883.8|11881.8|11884.2|11882.2|11884.2|11882.2|11883.4|11881.4|672
1642562100000|2022-01-19 03:15:00|11883.8|11881.8|11883.4|11881.4|11884.2|11882.2|11883.4|11881.4|315
1642562400000|2022-01-19 03:20:00|11884.2|11882.2|11885|11883|11885|11883|11883.4|11881.4|272
1642562700000|2022-01-19 03:25:00|11885.8|11883.8|11885.8|11883.8|11885.8|11883.8|11885|11883|158
1642563000000|2022-01-19 03:30:00|11885|11883|11885|11883|11885.8|11883.8|11885|11883|571
1642563300000|2022-01-19 03:35:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11885|11883|286
1642563600000|2022-01-19 03:40:00|11885.4|11883.4|11886.5|11884.5|11886.5|11884.5|11885|11883|501
1642563900000|2022-01-19 03:45:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|908
1642564200000|2022-01-19 03:50:00|11888.1|11886.1|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|506
1642564500000|2022-01-19 03:55:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|898
1642564800000|2022-01-19 04:00:00|11885.8|11883.8|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|430
1642565100000|2022-01-19 04:05:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|698
1642565400000|2022-01-19 04:10:00|11886.5|11884.5|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|682
1642565700000|2022-01-19 04:15:00|11887.3|11885.3|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|457
1642566000000|2022-01-19 04:20:00|11886.9|11884.9|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|610
1642566300000|2022-01-19 04:25:00|11886.2|11884.2|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|315
1642566600000|2022-01-19 04:30:00|11886.9|11884.9|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|86
1642566900000|2022-01-19 04:35:00|11886.5|11884.5|11885.8|11883.8|11887.3|11885.3|11885.8|11883.8|328
1642567200000|2022-01-19 04:40:00|11885.4|11883.4|11885|11883|11885.8|11883.8|11885|11883|450
1642567500000|2022-01-19 04:45:00|11884.2|11882.2|11885|11883|11885|11883|11884.2|11882.2|219
1642567800000|2022-01-19 04:50:00|11885.4|11883.4|11885.8|11883.8|11886.5|11884.5|11885|11883|274
1642568100000|2022-01-19 04:55:00|11886.2|11884.2|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|392
1642568400000|2022-01-19 05:00:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|527
1642568700000|2022-01-19 05:05:00|11888.1|11886.1|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|1428
1642569000000|2022-01-19 05:10:00|11888.5|11886.5|11888.5|11886.5|11888.9|11886.9|11887.3|11885.3|1048
1642569300000|2022-01-19 05:15:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|156
1642569600000|2022-01-19 05:20:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|71
1642569900000|2022-01-19 05:25:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|113
1642570200000|2022-01-19 05:30:00|11888.5|11886.5|11889.7|11887.7|11889.7|11887.7|11888.1|11886.1|505
1642570500000|2022-01-19 05:35:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|346
1642570800000|2022-01-19 05:40:00|11892|11890|11891.2|11889.2|11892|11890|11891.2|11889.2|482
1642571100000|2022-01-19 05:45:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11888.9|11886.9|1192
1642571400000|2022-01-19 05:50:00|11888.9|11886.9|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|602
1642571700000|2022-01-19 05:55:00|11888.5|11886.5|11888.9|11886.9|11889.7|11887.7|11888.1|11886.1|287
1642572000000|2022-01-19 06:00:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|179
1642572300000|2022-01-19 06:05:00|11887.7|11885.7|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|408
1642572600000|2022-01-19 06:10:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.1|11886.1|484
1642572900000|2022-01-19 06:15:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|317
1642573200000|2022-01-19 06:20:00|11891.2|11889.2|11892|11890|11892|11890|11890.5|11888.5|750
1642573500000|2022-01-19 06:25:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892|11890|801
1642573800000|2022-01-19 06:30:00|11894.4|11892.4|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|649
1642574100000|2022-01-19 06:35:00|11894.4|11892.4|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|337
1642574400000|2022-01-19 06:40:00|11893.6|11891.6|11894|11892|11894.4|11892.4|11893.6|11891.6|196
1642574700000|2022-01-19 06:45:00|11894.4|11892.4|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|184
1642575000000|2022-01-19 06:50:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|907
1642575300000|2022-01-19 06:55:00|11892|11890|11888.9|11886.9|11892|11890|11888.9|11886.9|1114
1642575600000|2022-01-19 07:00:00|11888.5|11886.5|11888.9|11886.9|11889.7|11887.7|11886.5|11884.5|2332
1642575900000|2022-01-19 07:05:00|11889.7|11887.7|11885.8|11883.8|11889.7|11887.7|11885|11883|2152
1642576200000|2022-01-19 07:10:00|11885|11883|11885|11883|11886.5|11884.5|11884.2|11882.2|1814
1642576500000|2022-01-19 07:15:00|11884.2|11882.2|11885|11883|11885|11883|11882.6|11880.6|1961
1642576800000|2022-01-19 07:20:00|11884.2|11882.2|11885|11883|11886.5|11884.5|11884.2|11882.2|1542
1642577100000|2022-01-19 07:25:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11885|11883|314
1642577400000|2022-01-19 07:30:00|11885.8|11883.8|11885.8|11883.8|11885.8|11883.8|11883.4|11881.4|826
1642577700000|2022-01-19 07:35:00|11886.5|11884.5|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|1149
1642578000000|2022-01-19 07:40:00|11887.3|11885.3|11884.6|11882.6|11888.1|11886.1|11884.2|11882.2|2202
1642578300000|2022-01-19 07:45:00|11885|11883|11882.6|11880.6|11885|11883|11881.1|11879.1|3034
1642578600000|2022-01-19 07:50:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11881.9|11879.9|1356
1642578900000|2022-01-19 07:55:00|11882.6|11880.6|11883|11881|11885.8|11883.8|11882.6|11880.6|3087
1642579200000|2022-01-19 08:00:00|11882.6|11880.6|11884.2|11882.2|11884.2|11882.2|11880.3|11878.3|2814
1642579500000|2022-01-19 08:05:00|11883.4|11881.4|11881.9|11879.9|11885|11883|11881.1|11879.1|2432
1642579800000|2022-01-19 08:10:00|11882.6|11880.6|11881.9|11879.9|11883.4|11881.4|11881.9|11879.9|2321
1642580100000|2022-01-19 08:15:00|11882.6|11880.6|11881.9|11879.9|11882.6|11880.6|11881.1|11879.1|1606
1642580400000|2022-01-19 08:20:00|11882.6|11880.6|11881.1|11879.1|11882.6|11880.6|11880.3|11878.3|3591
1642580700000|2022-01-19 08:25:00|11881.9|11879.9|11883.4|11881.4|11883.4|11881.4|11881.1|11879.1|1908
1642581000000|2022-01-19 08:30:00|11884.2|11882.2|11886.5|11884.5|11886.5|11884.5|11884.2|11882.2|1402
1642581300000|2022-01-19 08:35:00|11885.8|11883.8|11887.3|11885.3|11887.3|11885.3|11885|11883|1939
1642581600000|2022-01-19 08:40:00|11886.5|11884.5|11886.5|11884.5|11888.9|11886.9|11886.5|11884.5|1036
1642581900000|2022-01-19 08:45:00|11886.2|11884.2|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|629
1642582200000|2022-01-19 08:50:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|2355
1642582500000|2022-01-19 08:55:00|11888.9|11886.9|11887.3|11885.3|11890.5|11888.5|11887.3|11885.3|2357
1642582800000|2022-01-19 09:00:00|11886.5|11884.5|11885.8|11883.8|11888.9|11886.9|11885.8|11883.8|1855
1642583100000|2022-01-19 09:05:00|11886.5|11884.5|11885.8|11883.8|11887.3|11885.3|11885|11883|1047
1642583400000|2022-01-19 09:10:00|11885.4|11883.4|11886.5|11884.5|11887.3|11885.3|11885.4|11883.4|805
1642583700000|2022-01-19 09:15:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|818
1642584000000|2022-01-19 09:20:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|1095
1642584300000|2022-01-19 09:25:00|11885.8|11883.8|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|892
1642584600000|2022-01-19 09:30:00|11883.4|11881.4|11884.2|11882.2|11885.8|11883.8|11883.4|11881.4|1925
1642584900000|2022-01-19 09:35:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|332
1642585200000|2022-01-19 09:40:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11885|11883|1491
1642585500000|2022-01-19 09:45:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|624
1642585800000|2022-01-19 09:50:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|654
1642586100000|2022-01-19 09:55:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|394
1642586400000|2022-01-19 10:00:00|11888.9|11886.9|11888.1|11886.1|11889.7|11887.7|11887.3|11885.3|3245
1642586700000|2022-01-19 10:05:00|11888.9|11886.9|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|2229
1642587000000|2022-01-19 10:10:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11889.7|11887.7|2385
1642587300000|2022-01-19 10:15:00|11891.2|11889.2|11888.1|11886.1|11891.2|11889.2|11888.1|11886.1|1150
1642587600000|2022-01-19 10:20:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|370
1642587900000|2022-01-19 10:25:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11889.7|11887.7|208
1642588200000|2022-01-19 10:30:00|11891.2|11889.2|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|391
1642588500000|2022-01-19 10:35:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|1135
1642588800000|2022-01-19 10:40:00|11888.9|11886.9|11891.2|11889.2|11892|11890|11888.9|11886.9|986
1642589100000|2022-01-19 10:45:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|1348
1642589400000|2022-01-19 10:50:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11890.5|11888.5|376
1642589700000|2022-01-19 10:55:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|709
1642590000000|2022-01-19 11:00:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|610
1642590300000|2022-01-19 11:05:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|887
1642590600000|2022-01-19 11:10:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|563
1642590900000|2022-01-19 11:15:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11892|11890|562
1642591200000|2022-01-19 11:20:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|1291
1642591500000|2022-01-19 11:25:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|699
1642591800000|2022-01-19 11:30:00|11892|11890|11892|11890|11892|11890|11892|11890|326
1642592100000|2022-01-19 11:35:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|988
1642592400000|2022-01-19 11:40:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892|11890|899
1642592700000|2022-01-19 11:45:00|11892|11890|11890.5|11888.5|11892|11890|11890.5|11888.5|611
1642593000000|2022-01-19 11:50:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|1873
1642593300000|2022-01-19 11:55:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|1431
1642593600000|2022-01-19 12:00:00|11892|11890|11891.2|11889.2|11892|11890|11890.5|11888.5|446
1642593900000|2022-01-19 12:05:00|11890.5|11888.5|11891.2|11889.2|11892|11890|11890.5|11888.5|547
1642594200000|2022-01-19 12:10:00|11890.5|11888.5|11892|11890|11892|11890|11890.5|11888.5|897
1642594500000|2022-01-19 12:15:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|575
1642594800000|2022-01-19 12:20:00|11892|11890|11894.4|11892.4|11894.4|11892.4|11892|11890|450
1642595100000|2022-01-19 12:25:00|11893.6|11891.6|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|1581
1642595400000|2022-01-19 12:30:00|11895.1|11893.1|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|4061
1642595700000|2022-01-19 12:35:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|1720
1642596000000|2022-01-19 12:40:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|1239
1642596300000|2022-01-19 12:45:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|360
1642596600000|2022-01-19 12:50:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|828
1642596900000|2022-01-19 12:55:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|1181
1642597200000|2022-01-19 13:00:00|11895.9|11893.9|11900.6|11898.6|11900.6|11898.6|11895.9|11893.9|5163
1642597500000|2022-01-19 13:05:00|11899.8|11897.8|11902.2|11900.2|11903.7|11901.7|11899.8|11897.8|4134
1642597800000|2022-01-19 13:10:00|11901.4|11899.4|11903.7|11901.7|11903.7|11901.7|11901.4|11899.4|4003
1642598100000|2022-01-19 13:15:00|11903|11901|11906.9|11904.9|11906.9|11904.9|11903|11901|3942
1642598400000|2022-01-19 13:20:00|11907.6|11905.6|11905.3|11903.3|11909.2|11907.2|11905.3|11903.3|6678
1642598700000|2022-01-19 13:25:00|11906.1|11904.1|11908.4|11906.4|11909.2|11907.2|11905.3|11903.3|3394
1642599000000|2022-01-19 13:30:00|11907.6|11905.6|11901.4|11899.4|11907.6|11905.6|11901.4|11899.4|8358
1642599300000|2022-01-19 13:35:00|11902.2|11900.2|11906.1|11904.1|11906.1|11904.1|11902.2|11900.2|3710
1642599600000|2022-01-19 13:40:00|11906.9|11904.9|11904.5|11902.5|11906.9|11904.9|11904.5|11902.5|3464
1642599900000|2022-01-19 13:45:00|11905.3|11903.3|11906.1|11904.1|11906.1|11904.1|11904.5|11902.5|4098
1642600200000|2022-01-19 13:50:00|11906.9|11904.9|11908.4|11906.4|11909.2|11907.2|11906.9|11904.9|3267
1642600500000|2022-01-19 13:55:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11906.1|11904.1|2958
1642600800000|2022-01-19 14:00:00|11907.6|11905.6|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|5822
1642601100000|2022-01-19 14:05:00|11908.4|11906.4|11904.5|11902.5|11908.4|11906.4|11904.5|11902.5|5102
1642601400000|2022-01-19 14:10:00|11905.3|11903.3|11906.1|11904.1|11907.6|11905.6|11904.5|11902.5|3568
1642601700000|2022-01-19 14:15:00|11906.9|11904.9|11909.2|11907.2|11910|11908|11906.1|11904.1|4764
1642602000000|2022-01-19 14:20:00|11908.8|11906.8|11909.2|11907.2|11910|11908|11908.4|11906.4|3035
1642602300000|2022-01-19 14:25:00|11908.8|11906.8|11910.8|11908.8|11911.5|11909.5|11908.4|11906.4|3131
1642602600000|2022-01-19 14:30:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11909.2|11907.2|5688
1642602900000|2022-01-19 14:35:00|11910.8|11908.8|11915.5|11913.5|11916.2|11914.2|11910.8|11908.8|20486
1642603200000|2022-01-19 14:40:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11913.9|11911.9|9054
1642603500000|2022-01-19 14:45:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11916.2|11914.2|4949
1642603800000|2022-01-19 14:50:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|3415
1642604100000|2022-01-19 14:55:00|11918.6|11916.6|11917.8|11915.8|11920.9|11918.9|11917|11915|8744
1642604400000|2022-01-19 15:00:00|11918.2|11916.2|11917.8|11915.8|11919.4|11917.4|11917|11915|4336
1642604700000|2022-01-19 15:05:00|11917|11915|11920.1|11918.1|11920.1|11918.1|11917|11915|3496
1642605000000|2022-01-19 15:10:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|4354
1642605300000|2022-01-19 15:15:00|11920.9|11918.9|11919.4|11917.4|11921.7|11919.7|11919.4|11917.4|5365
1642605600000|2022-01-19 15:20:00|11918.6|11916.6|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|9254
1642605900000|2022-01-19 15:25:00|11917.8|11915.8|11923.3|11921.3|11924.8|11922.8|11917.8|11915.8|8977
1642606200000|2022-01-19 15:30:00|11922.5|11920.5|11916.2|11914.2|11922.5|11920.5|11914.7|11912.7|9739
1642606500000|2022-01-19 15:35:00|11915.8|11913.8|11911.5|11909.5|11917|11915|11911.5|11909.5|5136
1642606800000|2022-01-19 15:40:00|11910.8|11908.8|11914.7|11912.7|11914.7|11912.7|11910.8|11908.8|7079
1642607100000|2022-01-19 15:45:00|11913.9|11911.9|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|3865
1642607400000|2022-01-19 15:50:00|11913.9|11911.9|11916.2|11914.2|11917|11915|11913.9|11911.9|2427
1642607700000|2022-01-19 15:55:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|3056
1642608000000|2022-01-19 16:00:00|11917|11915|11915.5|11913.5|11917|11915|11915.5|11913.5|3013
1642608300000|2022-01-19 16:05:00|11916.2|11914.2|11917.8|11915.8|11919.4|11917.4|11916.2|11914.2|3635
1642608600000|2022-01-19 16:10:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|2702
1642608900000|2022-01-19 16:15:00|11917.8|11915.8|11917.8|11915.8|11919.4|11917.4|11917|11915|4759
1642609200000|2022-01-19 16:20:00|11918.2|11916.2|11920.1|11918.1|11920.9|11918.9|11917.8|11915.8|3015
1642609500000|2022-01-19 16:25:00|11920.9|11918.9|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|3893
1642609800000|2022-01-19 16:30:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2520
1642610100000|2022-01-19 16:35:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.9|11918.9|3870
1642610400000|2022-01-19 16:40:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|3012
1642610700000|2022-01-19 16:45:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|2869
1642611000000|2022-01-19 16:50:00|11922.1|11920.1|11921.7|11919.7|11924|11922|11921.7|11919.7|2600
1642611300000|2022-01-19 16:55:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2145
1642611600000|2022-01-19 17:00:00|11920.9|11918.9|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|4379
1642611900000|2022-01-19 17:05:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2418
1642612200000|2022-01-19 17:10:00|11922.5|11920.5|11924.8|11922.8|11924.8|11922.8|11921.7|11919.7|1292
1642612500000|2022-01-19 17:15:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|2176
1642612800000|2022-01-19 17:20:00|11922.5|11920.5|11923.3|11921.3|11924|11922|11922.5|11920.5|1500
1642613100000|2022-01-19 17:25:00|11924|11922|11924|11922|11924|11922|11923.3|11921.3|1676
1642613400000|2022-01-19 17:30:00|11923.3|11921.3|11924|11922|11925.6|11923.6|11923.3|11921.3|3267
1642613700000|2022-01-19 17:35:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|2540
1642614000000|2022-01-19 17:40:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2747
1642614300000|2022-01-19 17:45:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|1695
1642614600000|2022-01-19 17:50:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|2384
1642614900000|2022-01-19 17:55:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|2140
1642615200000|2022-01-19 18:00:00|11919|11917|11920.9|11918.9|11923.3|11921.3|11917.8|11915.8|4286
1642615500000|2022-01-19 18:05:00|11920.1|11918.1|11921.7|11919.7|11922.5|11920.5|11918.6|11916.6|1970
1642615800000|2022-01-19 18:10:00|11922.1|11920.1|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|2378
1642616100000|2022-01-19 18:15:00|11922.5|11920.5|11923.3|11921.3|11924.8|11922.8|11922.5|11920.5|2273
1642616400000|2022-01-19 18:20:00|11922.5|11920.5|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|2123
1642616700000|2022-01-19 18:25:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|1667
1642617000000|2022-01-19 18:30:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|1662
1642617300000|2022-01-19 18:35:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1967
1642617600000|2022-01-19 18:40:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|3372
1642617900000|2022-01-19 18:45:00|11918.6|11916.6|11919.4|11917.4|11919.8|11917.8|11918.6|11916.6|1797
1642618200000|2022-01-19 18:50:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11918.6|11916.6|2660
1642618500000|2022-01-19 18:55:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2856
1642618800000|2022-01-19 19:00:00|11919.4|11917.4|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|2770
1642619100000|2022-01-19 19:05:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1145
1642619400000|2022-01-19 19:10:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|2885
1642619700000|2022-01-19 19:15:00|11920.9|11918.9|11920.9|11918.9|11922.5|11920.5|11920.1|11918.1|4411
1642620000000|2022-01-19 19:20:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|1605
1642620300000|2022-01-19 19:25:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|740
1642620600000|2022-01-19 19:30:00|11920.1|11918.1|11924.8|11922.8|11924.8|11922.8|11920.1|11918.1|4388
1642620900000|2022-01-19 19:35:00|11924|11922|11924|11922|11924.8|11922.8|11924|11922|2549
1642621200000|2022-01-19 19:40:00|11923.3|11921.3|11922.5|11920.5|11924|11922|11922.5|11920.5|1807
1642621500000|2022-01-19 19:45:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|1204
1642621800000|2022-01-19 19:50:00|11923.3|11921.3|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1995
1642622100000|2022-01-19 19:55:00|11921.7|11919.7|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|5796
1642622400000|2022-01-19 20:00:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11919.4|11917.4|6317
1642622700000|2022-01-19 20:05:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|3298
1642623000000|2022-01-19 20:10:00|11918.6|11916.6|11917|11915|11919.4|11917.4|11917|11915|3792
1642623300000|2022-01-19 20:15:00|11917.4|11915.4|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|2985
1642623600000|2022-01-19 20:20:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|2735
1642623900000|2022-01-19 20:25:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|1957
1642624200000|2022-01-19 20:30:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|1498
1642624500000|2022-01-19 20:35:00|11917.4|11915.4|11917|11915|11917.8|11915.8|11917|11915|1090
1642624800000|2022-01-19 20:40:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|2092
1642625100000|2022-01-19 20:45:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|2415
1642625400000|2022-01-19 20:50:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11917|11915|2650
1642625700000|2022-01-19 20:55:00|11917.4|11915.4|11913.9|11911.9|11917.8|11915.8|11913.9|11911.9|4383
1642626000000|2022-01-19 21:00:00|11913.1|11911.1|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|2791
1642626300000|2022-01-19 21:05:00|11913.9|11911.9|11910.8|11908.8|11913.9|11911.9|11910.8|11908.8|2035
1642626600000|2022-01-19 21:10:00|11910|11908|11908.4|11906.4|11910|11908|11906.9|11904.9|3213
1642626900000|2022-01-19 21:15:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11906.9|11904.9|2776
1642627200000|2022-01-19 21:20:00|11909.2|11907.2|11908.8|11906.8|11910|11908|11907.6|11905.6|4064
1642627500000|2022-01-19 21:25:00|11908.4|11906.4|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|1447
1642627800000|2022-01-19 21:30:00|11907.6|11905.6|11903|11901|11907.6|11905.6|11903|11901|5424
1642628100000|2022-01-19 21:35:00|11902.2|11900.2|11906.1|11904.1|11906.1|11904.1|11902.2|11900.2|2501
1642628400000|2022-01-19 21:40:00|11905.7|11903.7|11906.9|11904.9|11907.6|11905.6|11905.7|11903.7|1339
1642628700000|2022-01-19 21:45:00|11907.3|11905.3|11903|11901|11907.6|11905.6|11901.4|11899.4|4778
1642629000000|2022-01-19 21:50:00|11903.7|11901.7|11902.2|11900.2|11904.5|11902.5|11901.4|11899.4|1804
1642629300000|2022-01-19 21:55:00|11902.6|11900.6|11901.4|11899.4|11902.6|11900.6|11901.4|11899.4|2745
1642633200000|2022-01-19 23:00:00|11892.8|11890.8|11900.6|11898.6|11900.6|11898.6|11892.8|11890.8|2657
1642633500000|2022-01-19 23:05:00|11900.2|11898.2|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|664
1642633800000|2022-01-19 23:10:00|11901.4|11899.4|11903|11901|11903|11901|11900.6|11898.6|490
1642634100000|2022-01-19 23:15:00|11902.6|11900.6|11903|11901|11904.5|11902.5|11902.2|11900.2|923
1642634400000|2022-01-19 23:20:00|11902.6|11900.6|11899|11897|11903|11901|11897.5|11895.5|1647
1642634700000|2022-01-19 23:25:00|11899.8|11897.8|11902.2|11900.2|11903|11901|11899.8|11897.8|101
1642635000000|2022-01-19 23:30:00|11902.6|11900.6|11902.2|11900.2|11903|11901|11902.2|11900.2|59
1642635300000|2022-01-19 23:35:00|11903|11901|11902.6|11900.6|11903|11901|11902.2|11900.2|302
1642635600000|2022-01-19 23:40:00|11902.2|11900.2|11902.2|11900.2|11903|11901|11902.2|11900.2|506
1642635900000|2022-01-19 23:45:00|11902.6|11900.6|11903|11901|11903|11901|11902.2|11900.2|83
1642636200000|2022-01-19 23:50:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|400
1642636500000|2022-01-19 23:55:00|11903.7|11901.7|11903|11901|11903.7|11901.7|11903|11901|132
1642636800000|2022-01-20 00:00:00|11901.4|11899.4|11898.3|11896.3|11902.2|11900.2|11898.3|11896.3|922
1642637100000|2022-01-20 00:05:00|11899|11897|11900.6|11898.6|11901.4|11899.4|11899|11897|1080
1642637400000|2022-01-20 00:10:00|11899.8|11897.8|11902.2|11900.2|11903|11901|11899.8|11897.8|549
1642637700000|2022-01-20 00:15:00|11902.6|11900.6|11904.5|11902.5|11904.5|11902.5|11902.2|11900.2|546
1642638000000|2022-01-20 00:20:00|11904.9|11902.9|11904.5|11902.5|11906.1|11904.1|11903.7|11901.7|968
1642638300000|2022-01-20 00:25:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903.7|11901.7|348
1642638600000|2022-01-20 00:30:00|11903|11901|11903|11901|11903.7|11901.7|11902.2|11900.2|825
1642638900000|2022-01-20 00:35:00|11903.3|11901.3|11903.7|11901.7|11903.7|11901.7|11903|11901|207
1642639200000|2022-01-20 00:40:00|11904.5|11902.5|11905.3|11903.3|11906.1|11904.1|11904.5|11902.5|388
1642639500000|2022-01-20 00:45:00|11905.7|11903.7|11906.9|11904.9|11906.9|11904.9|11904.9|11902.9|668
1642639800000|2022-01-20 00:50:00|11907.6|11905.6|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1478
1642640100000|2022-01-20 00:55:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11910|11908|654
1642640400000|2022-01-20 01:00:00|11910|11908|11912.3|11910.3|11913.1|11911.1|11910|11908|726
1642640700000|2022-01-20 01:05:00|11912.7|11910.7|11913.9|11911.9|11913.9|11911.9|11912.3|11910.3|929
1642641000000|2022-01-20 01:10:00|11914.3|11912.3|11915.5|11913.5|11915.5|11913.5|11913.1|11911.1|1131
1642641300000|2022-01-20 01:15:00|11914.7|11912.7|11916.2|11914.2|11917.8|11915.8|11914.7|11912.7|1980
1642641600000|2022-01-20 01:20:00|11915.5|11913.5|11916.2|11914.2|11917|11915|11914.7|11912.7|1157
1642641900000|2022-01-20 01:25:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|311
1642642200000|2022-01-20 01:30:00|11916.2|11914.2|11913.1|11911.1|11916.2|11914.2|11913.1|11911.1|441
1642642500000|2022-01-20 01:35:00|11913.9|11911.9|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|788
1642642800000|2022-01-20 01:40:00|11913.5|11911.5|11913.1|11911.1|11913.9|11911.9|11912.7|11910.7|483
1642643100000|2022-01-20 01:45:00|11912.3|11910.3|11912.3|11910.3|11912.3|11910.3|11911.9|11909.9|339
1642643400000|2022-01-20 01:50:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|434
1642643700000|2022-01-20 01:55:00|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|85
1642644000000|2022-01-20 02:00:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11909.2|11907.2|755
1642644300000|2022-01-20 02:05:00|11909.6|11907.6|11907.6|11905.6|11910.8|11908.8|11907.6|11905.6|721
1642644600000|2022-01-20 02:10:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|516
1642644900000|2022-01-20 02:15:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|234
1642645200000|2022-01-20 02:20:00|11906.9|11904.9|11906.1|11904.1|11908.4|11906.4|11906.1|11904.1|644
1642645500000|2022-01-20 02:25:00|11905.7|11903.7|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|703
1642645800000|2022-01-20 02:30:00|11905.3|11903.3|11904.5|11902.5|11906.1|11904.1|11903.7|11901.7|562
1642646100000|2022-01-20 02:35:00|11904.9|11902.9|11903|11901|11905.3|11903.3|11903|11901|370
1642646400000|2022-01-20 02:40:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903|11901|737
1642646700000|2022-01-20 02:45:00|11903.7|11901.7|11906.1|11904.1|11906.1|11904.1|11903.7|11901.7|379
1642647000000|2022-01-20 02:50:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|309
1642647300000|2022-01-20 02:55:00|11906.9|11904.9|11906.1|11904.1|11907.6|11905.6|11906.1|11904.1|412
1642647600000|2022-01-20 03:00:00|11906.5|11904.5|11906.9|11904.9|11906.9|11904.9|11906.5|11904.5|17
1642647900000|2022-01-20 03:05:00|11907.6|11905.6|11906.9|11904.9|11907.6|11905.6|11906.1|11904.1|122
1642648200000|2022-01-20 03:10:00|11907.3|11905.3|11906.1|11904.1|11907.6|11905.6|11906.1|11904.1|460
1642648500000|2022-01-20 03:15:00|11906.9|11904.9|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|116
1642648800000|2022-01-20 03:20:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|416
1642649100000|2022-01-20 03:25:00|11907.3|11905.3|11906.9|11904.9|11907.3|11905.3|11906.9|11904.9|225
1642649400000|2022-01-20 03:30:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|124
1642649700000|2022-01-20 03:35:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|91
1642650000000|2022-01-20 03:40:00|11906.1|11904.1|11906.1|11904.1|11906.1|11904.1|11905.3|11903.3|196
1642650300000|2022-01-20 03:45:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|23
1642650600000|2022-01-20 03:50:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11906.1|11904.1|340
1642650900000|2022-01-20 03:55:00|11906.5|11904.5|11906.1|11904.1|11906.5|11904.5|11906.1|11904.1|34
1642651200000|2022-01-20 04:00:00|11905.7|11903.7|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|151
1642651500000|2022-01-20 04:05:00|11904.9|11902.9|11904.5|11902.5|11904.9|11902.9|11904.5|11902.5|107
1642651800000|2022-01-20 04:10:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|852
1642652100000|2022-01-20 04:15:00|11905.3|11903.3|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|192
1642652400000|2022-01-20 04:20:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|110
1642652700000|2022-01-20 04:25:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|251
1642653000000|2022-01-20 04:30:00|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|93
1642653300000|2022-01-20 04:35:00|||||||||6
1642653600000|2022-01-20 04:40:00|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|52
1642653900000|2022-01-20 04:45:00|||||||||6
1642654200000|2022-01-20 04:50:00|11904.9|11902.9|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|30
1642654500000|2022-01-20 04:55:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11904.5|11902.5|264
1642654800000|2022-01-20 05:00:00|11904.5|11902.5|11904.5|11902.5|11905.3|11903.3|11904.5|11902.5|473
1642655100000|2022-01-20 05:05:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903.7|11901.7|308
1642655400000|2022-01-20 05:10:00|11903|11901|11903|11901|11903.3|11901.3|11902.2|11900.2|296
1642655700000|2022-01-20 05:15:00|11902.2|11900.2|11903|11901|11903.7|11901.7|11902.2|11900.2|405
1642656000000|2022-01-20 05:20:00|11903.7|11901.7|11904.5|11902.5|11904.5|11902.5|11903.7|11901.7|220
1642656300000|2022-01-20 05:25:00|11905.3|11903.3|11904.5|11902.5|11905.3|11903.3|11903.7|11901.7|267
1642656600000|2022-01-20 05:30:00|11904.1|11902.1|11903|11901|11904.5|11902.5|11903|11901|81
1642656900000|2022-01-20 05:35:00|11902.2|11900.2|11903|11901|11903|11901|11902.2|11900.2|411
1642657200000|2022-01-20 05:40:00|11903.7|11901.7|11903.7|11901.7|11903.7|11901.7|11903.7|11901.7|272
1642657500000|2022-01-20 05:45:00|||||||||69
1642657800000|2022-01-20 05:50:00|||||||||11
1642658100000|2022-01-20 05:55:00|11903|11901|11903|11901|11903.7|11901.7|11902.2|11900.2|148
1642658400000|2022-01-20 06:00:00|11902.6|11900.6|11903.7|11901.7|11903.7|11901.7|11902.2|11900.2|184
1642658700000|2022-01-20 06:05:00|11903.3|11901.3|11903.7|11901.7|11904.5|11902.5|11903.3|11901.3|122
1642659000000|2022-01-20 06:10:00|11904.5|11902.5|11904.5|11902.5|11906.1|11904.1|11904.1|11902.1|434
1642659300000|2022-01-20 06:15:00|11905.3|11903.3|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|385
1642659600000|2022-01-20 06:20:00|11906.5|11904.5|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|189
1642659900000|2022-01-20 06:25:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11904.5|11902.5|327
1642660200000|2022-01-20 06:30:00|11906.1|11904.1|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|13
1642660500000|2022-01-20 06:35:00|11907.6|11905.6|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|265
1642660800000|2022-01-20 06:40:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|491
1642661100000|2022-01-20 06:45:00|11907.3|11905.3|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|20
1642661400000|2022-01-20 06:50:00|11907.6|11905.6|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|300
1642661700000|2022-01-20 06:55:00|11907.3|11905.3|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|96
1642662000000|2022-01-20 07:00:00|11906.9|11904.9|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|836
1642662300000|2022-01-20 07:05:00|11905.3|11903.3|11905.3|11903.3|11906.1|11904.1|11905.3|11903.3|232
1642662600000|2022-01-20 07:10:00|11904.5|11902.5|11903|11901|11904.5|11902.5|11903|11901|856
1642662900000|2022-01-20 07:15:00|11902.2|11900.2|11900.6|11898.6|11903|11901|11900.6|11898.6|704
1642663200000|2022-01-20 07:20:00|11901.4|11899.4|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|1253
1642663500000|2022-01-20 07:25:00|11901.4|11899.4|11904.5|11902.5|11904.5|11902.5|11901.4|11899.4|1255
1642663800000|2022-01-20 07:30:00|11905.3|11903.3|11906.1|11904.1|11907.6|11905.6|11904.5|11902.5|1121
1642664100000|2022-01-20 07:35:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.1|11904.1|657
1642664400000|2022-01-20 07:40:00|11907.6|11905.6|11910.8|11908.8|11910.8|11908.8|11907.6|11905.6|867
1642664700000|2022-01-20 07:45:00|11910.4|11908.4|11911.5|11909.5|11911.5|11909.5|11910|11908|1345
1642665000000|2022-01-20 07:50:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910|11908|745
1642665300000|2022-01-20 07:55:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11909.2|11907.2|640
1642665600000|2022-01-20 08:00:00|11909.2|11907.2|11911.5|11909.5|11911.5|11909.5|11909.2|11907.2|756
1642665900000|2022-01-20 08:05:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11909.2|11907.2|659
1642666200000|2022-01-20 08:10:00|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11910|11908|480
1642666500000|2022-01-20 08:15:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11911.5|11909.5|868
1642666800000|2022-01-20 08:20:00|11912.3|11910.3|11910.8|11908.8|11912.3|11910.3|11910.8|11908.8|240
1642667100000|2022-01-20 08:25:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|648
1642667400000|2022-01-20 08:30:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|1172
1642667700000|2022-01-20 08:35:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11910|11908|986
1642668000000|2022-01-20 08:40:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|670
1642668300000|2022-01-20 08:45:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|797
1642668600000|2022-01-20 08:50:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|1588
1642668900000|2022-01-20 08:55:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|482
1642669200000|2022-01-20 09:00:00|11913.9|11911.9|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|1000
1642669500000|2022-01-20 09:05:00|11913.1|11911.1|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|1623
1642669800000|2022-01-20 09:10:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1821
1642670100000|2022-01-20 09:15:00|11915.5|11913.5|11914.3|11912.3|11916.2|11914.2|11913.9|11911.9|2017
1642670400000|2022-01-20 09:20:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|1675
1642670700000|2022-01-20 09:25:00|11917|11915|11914.7|11912.7|11917|11915|11914.7|11912.7|643
1642671000000|2022-01-20 09:30:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|224
1642671300000|2022-01-20 09:35:00|11915.5|11913.5|11916.6|11914.6|11917|11915|11915.5|11913.5|1029
1642671600000|2022-01-20 09:40:00|11917|11915|11916.2|11914.2|11917|11915|11915.5|11913.5|568
1642671900000|2022-01-20 09:45:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|206
1642672200000|2022-01-20 09:50:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|132
1642672500000|2022-01-20 09:55:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|309
1642672800000|2022-01-20 10:00:00|11915.5|11913.5|11916.2|11914.2|11917|11915|11915.5|11913.5|709
1642673100000|2022-01-20 10:05:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|612
1642673400000|2022-01-20 10:10:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|340
1642673700000|2022-01-20 10:15:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11917|11915|950
1642674000000|2022-01-20 10:20:00|11919.4|11917.4|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|1930
1642674300000|2022-01-20 10:25:00|11918.6|11916.6|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|672
1642674600000|2022-01-20 10:30:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|292
1642674900000|2022-01-20 10:35:00|11917|11915|11917|11915|11917|11915|11917|11915|75
1642675200000|2022-01-20 10:40:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|647
1642675500000|2022-01-20 10:45:00|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|292
1642675800000|2022-01-20 10:50:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|137
1642676100000|2022-01-20 10:55:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|486
1642676400000|2022-01-20 11:00:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1567
1642676700000|2022-01-20 11:05:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|244
1642677000000|2022-01-20 11:10:00|11915.5|11913.5|11917|11915|11917|11915|11915.5|11913.5|929
1642677300000|2022-01-20 11:15:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|2394
1642677600000|2022-01-20 11:20:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|1098
1642677900000|2022-01-20 11:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|407
1642678200000|2022-01-20 11:30:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|1226
1642678500000|2022-01-20 11:35:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|741
1642678800000|2022-01-20 11:40:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|600
1642679100000|2022-01-20 11:45:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|1387
1642679400000|2022-01-20 11:50:00|11915.5|11913.5|11917|11915|11917|11915|11915.5|11913.5|1188
1642679700000|2022-01-20 11:55:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|787
1642680000000|2022-01-20 12:00:00|11916.2|11914.2|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|506
1642680300000|2022-01-20 12:05:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|841
1642680600000|2022-01-20 12:10:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1470
1642680900000|2022-01-20 12:15:00|11913.9|11911.9|11914.7|11912.7|11915.1|11913.1|11913.1|11911.1|2493
1642681200000|2022-01-20 12:20:00|11915.1|11913.1|11910.8|11908.8|11915.5|11913.5|11910.8|11908.8|1927
1642681500000|2022-01-20 12:25:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|1769
1642681800000|2022-01-20 12:30:00|11913.1|11911.1|11915.5|11913.5|11915.5|11913.5|11913.1|11911.1|1434
1642682100000|2022-01-20 12:35:00|11916.2|11914.2|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|1307
1642682400000|2022-01-20 12:40:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11917|11915|2398
1642682700000|2022-01-20 12:45:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917|11915|1215
1642683000000|2022-01-20 12:50:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|1381
1642683300000|2022-01-20 12:55:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2698
1642683600000|2022-01-20 13:00:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11919.4|11917.4|1565
1642683900000|2022-01-20 13:05:00|11921.7|11919.7|11923.3|11921.3|11924|11922|11920.9|11918.9|2628
1642684200000|2022-01-20 13:10:00|11924|11922|11924|11922|11924|11922|11922.5|11920.5|2485
1642684500000|2022-01-20 13:15:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|3327
1642684800000|2022-01-20 13:20:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.1|11918.1|5234
1642685100000|2022-01-20 13:25:00|11920.9|11918.9|11924.8|11922.8|11925.6|11923.6|11920.9|11918.9|5020
1642685400000|2022-01-20 13:30:00|11924.4|11922.4|11928.7|11926.7|11929.5|11927.5|11924|11922|4671
1642685700000|2022-01-20 13:35:00|11928|11926|11925.6|11923.6|11928|11926|11924.8|11922.8|3585
1642686000000|2022-01-20 13:40:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|3955
1642686300000|2022-01-20 13:45:00|11925.6|11923.6|11924.8|11922.8|11926.4|11924.4|11922.5|11920.5|5280
1642686600000|2022-01-20 13:50:00|11924|11922|11925.6|11923.6|11925.6|11923.6|11923.3|11921.3|3637
1642686900000|2022-01-20 13:55:00|11924.8|11922.8|11924|11922|11925.6|11923.6|11923.3|11921.3|5596
1642687200000|2022-01-20 14:00:00|11924.8|11922.8|11923.3|11921.3|11925.6|11923.6|11923.3|11921.3|5161
1642687500000|2022-01-20 14:05:00|11922.9|11920.9|11921.7|11919.7|11923.3|11921.3|11920.9|11918.9|2521
1642687800000|2022-01-20 14:10:00|11922.5|11920.5|11922.5|11920.5|11924|11922|11921.7|11919.7|2294
1642688100000|2022-01-20 14:15:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11921.7|11919.7|2422
1642688400000|2022-01-20 14:20:00|11922.5|11920.5|11924.8|11922.8|11925.6|11923.6|11922.5|11920.5|2429
1642688700000|2022-01-20 14:25:00|11924|11922|11921.7|11919.7|11924|11922|11921.7|11919.7|2404
1642689000000|2022-01-20 14:30:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.1|11918.1|5513
1642689300000|2022-01-20 14:35:00|11923.7|11921.7|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|2683
1642689600000|2022-01-20 14:40:00|11924|11922|11920.9|11918.9|11924.8|11922.8|11920.9|11918.9|2114
1642689900000|2022-01-20 14:45:00|11920.1|11918.1|11921.7|11919.7|11923.3|11921.3|11920.1|11918.1|2372
1642690200000|2022-01-20 14:50:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|3056
1642690500000|2022-01-20 14:55:00|11920.1|11918.1|11923.3|11921.3|11923.7|11921.7|11920.1|11918.1|3396
1642690800000|2022-01-20 15:00:00|11924|11922|11922.5|11920.5|11924.8|11922.8|11921.7|11919.7|3240
1642691100000|2022-01-20 15:05:00|11922.1|11920.1|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2146
1642691400000|2022-01-20 15:10:00|11922.5|11920.5|11919.4|11917.4|11922.5|11920.5|11919.4|11917.4|5030
1642691700000|2022-01-20 15:15:00|11918.6|11916.6|11920.1|11918.1|11920.1|11918.1|11917.8|11915.8|3587
1642692000000|2022-01-20 15:20:00|11919.4|11917.4|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|3523
1642692300000|2022-01-20 15:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|4972
1642692600000|2022-01-20 15:30:00|11917.8|11915.8|11920.1|11918.1|11920.1|11918.1|11917|11915|5647
1642692900000|2022-01-20 15:35:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|1257
1642693200000|2022-01-20 15:40:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|2171
1642693500000|2022-01-20 15:45:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|1637
1642693800000|2022-01-20 15:50:00|11918.6|11916.6|11919.4|11917.4|11919.8|11917.8|11918.6|11916.6|1343
1642694100000|2022-01-20 15:55:00|11920.1|11918.1|11920.9|11918.9|11922.5|11920.5|11919.4|11917.4|2675
1642694400000|2022-01-20 16:00:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|3778
1642694700000|2022-01-20 16:05:00|11922.5|11920.5|11920.9|11918.9|11923.3|11921.3|11920.9|11918.9|1974
1642695000000|2022-01-20 16:10:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11920.1|11918.1|2146
1642695300000|2022-01-20 16:15:00|11921.7|11919.7|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2172
1642695600000|2022-01-20 16:20:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|2309
1642695900000|2022-01-20 16:25:00|11920.1|11918.1|11919.4|11917.4|11920.5|11918.5|11919.4|11917.4|871
1642696200000|2022-01-20 16:30:00|11920.1|11918.1|11921.7|11919.7|11921.7|11919.7|11919|11917|4677
1642696500000|2022-01-20 16:35:00|11920.9|11918.9|11920.1|11918.1|11921.7|11919.7|11919.4|11917.4|2484
1642696800000|2022-01-20 16:40:00|11919.4|11917.4|11920.9|11918.9|11920.9|11918.9|11918.6|11916.6|1735
1642697100000|2022-01-20 16:45:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|1379
1642697400000|2022-01-20 16:50:00|11920.1|11918.1|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|3316
1642697700000|2022-01-20 16:55:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|3040
1642698000000|2022-01-20 17:00:00|11920.1|11918.1|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|1842
1642698300000|2022-01-20 17:05:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|2460
1642698600000|2022-01-20 17:10:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|2572
1642698900000|2022-01-20 17:15:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|2151
1642699200000|2022-01-20 17:20:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|1570
1642699500000|2022-01-20 17:25:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|3280
1642699800000|2022-01-20 17:30:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|1422
1642700100000|2022-01-20 17:35:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|2165
1642700400000|2022-01-20 17:40:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|1477
1642700700000|2022-01-20 17:45:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|1611
1642701000000|2022-01-20 17:50:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|1711
1642701300000|2022-01-20 17:55:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|1109
1642701600000|2022-01-20 18:00:00|11920.1|11918.1|11917|11915|11920.9|11918.9|11916.2|11914.2|3333
1642701900000|2022-01-20 18:05:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11917|11915|3288
1642702200000|2022-01-20 18:10:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11916.2|11914.2|4717
1642702500000|2022-01-20 18:15:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11916.2|11914.2|2655
1642702800000|2022-01-20 18:20:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|3601
1642703100000|2022-01-20 18:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|2431
1642703400000|2022-01-20 18:30:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|3415
1642703700000|2022-01-20 18:35:00|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|11920.5|11918.5|993
1642704000000|2022-01-20 18:40:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|1169
1642704300000|2022-01-20 18:45:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|306
1642704600000|2022-01-20 18:50:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|2697
1642704900000|2022-01-20 18:55:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|4529
1642705200000|2022-01-20 19:00:00|11919.8|11917.8|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|1468
1642705500000|2022-01-20 19:05:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|825
1642705800000|2022-01-20 19:10:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|1798
1642706100000|2022-01-20 19:15:00|11920.1|11918.1|11918.6|11916.6|11920.9|11918.9|11917.8|11915.8|4123
1642706400000|2022-01-20 19:20:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|2137
1642706700000|2022-01-20 19:25:00|11918.6|11916.6|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|710
1642707000000|2022-01-20 19:30:00|11919.4|11917.4|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|1031
1642707300000|2022-01-20 19:35:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2438
1642707600000|2022-01-20 19:40:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|1858
1642707900000|2022-01-20 19:45:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|1256
1642708200000|2022-01-20 19:50:00|11917.4|11915.4|11918.6|11916.6|11919.4|11917.4|11917|11915|2460
1642708500000|2022-01-20 19:55:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|3603
1642708800000|2022-01-20 20:00:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|1888
1642709100000|2022-01-20 20:05:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2655
1642709400000|2022-01-20 20:10:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|1403
1642709700000|2022-01-20 20:15:00|11920.1|11918.1|11918.6|11916.6|11920.9|11918.9|11918.6|11916.6|3813
1642710000000|2022-01-20 20:20:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|1477
1642710300000|2022-01-20 20:25:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|1864
1642710600000|2022-01-20 20:30:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|1473
1642710900000|2022-01-20 20:35:00|11919.4|11917.4|11920.9|11918.9|11920.9|11918.9|11919.4|11917.4|1220
1642711200000|2022-01-20 20:40:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|4093
1642711500000|2022-01-20 20:45:00|11922.5|11920.5|11920.1|11918.1|11922.5|11920.5|11920.1|11918.1|3449
1642711800000|2022-01-20 20:50:00|11920.9|11918.9|11922.5|11920.5|11922.5|11920.5|11919.4|11917.4|2158
1642712100000|2022-01-20 20:55:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|3873
1642712400000|2022-01-20 21:00:00|11923.3|11921.3|11925.6|11923.6|11925.6|11923.6|11922.5|11920.5|5122
1642712700000|2022-01-20 21:05:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|2288
1642713000000|2022-01-20 21:10:00|11925.2|11923.2|11928.7|11926.7|11928.7|11926.7|11924.8|11922.8|3488
1642713300000|2022-01-20 21:15:00|11928|11926|11927.2|11925.2|11928|11926|11926.4|11924.4|4084
1642713600000|2022-01-20 21:20:00|11926.8|11924.8|11928.3|11926.3|11928.7|11926.7|11926.4|11924.4|3966
1642713900000|2022-01-20 21:25:00|11928|11926|11931.9|11929.9|11931.9|11929.9|11928|11926|2688
1642714200000|2022-01-20 21:30:00|11933.4|11931.4|11931.1|11929.1|11933.4|11931.4|11931.1|11929.1|4285
1642714500000|2022-01-20 21:35:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|3742
1642714800000|2022-01-20 21:40:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11930.3|11928.3|4858
1642715100000|2022-01-20 21:45:00|11931.1|11929.1|11933.4|11931.4|11933.4|11931.4|11931.1|11929.1|11415
1642715400000|2022-01-20 21:50:00|11932.6|11930.6|11933.4|11931.4|11935|11933|11931.9|11929.9|2998
1642715700000|2022-01-20 21:55:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11931.9|11929.9|1561
1642719600000|2022-01-20 23:00:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11930.3|11928.3|1346
1642719900000|2022-01-20 23:05:00|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|11932.6|11930.6|937
1642720200000|2022-01-20 23:10:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|548
1642720500000|2022-01-20 23:15:00|11935.8|11933.8|11939.7|11937.7|11941.2|11939.2|11935.8|11933.8|1447
1642720800000|2022-01-20 23:20:00|11940.5|11938.5|11942.8|11940.8|11944.4|11942.4|11939.7|11937.7|2258
1642721100000|2022-01-20 23:25:00|11942|11940|11943.6|11941.6|11945.1|11943.1|11942|11940|1665
1642721400000|2022-01-20 23:30:00|11942.8|11940.8|11942.8|11940.8|11943.6|11941.6|11942|11940|1022
1642721700000|2022-01-20 23:35:00|11942.4|11940.4|11938.9|11936.9|11942.8|11940.8|11938.9|11936.9|908
1642722000000|2022-01-20 23:40:00|11939.7|11937.7|11938.9|11936.9|11939.7|11937.7|11938.9|11936.9|732
1642722300000|2022-01-20 23:45:00|11938.5|11936.5|11935.8|11933.8|11938.9|11936.9|11935.8|11933.8|527
1642722600000|2022-01-20 23:50:00|11936.5|11934.5|11940.5|11938.5|11940.5|11938.5|11936.5|11934.5|517
1642722900000|2022-01-20 23:55:00|11939.7|11937.7|11940.5|11938.5|11941.2|11939.2|11939.7|11937.7|182
1642723200000|2022-01-21 00:00:00|11941.2|11939.2|11944.4|11942.4|11946.7|11944.7|11940.5|11938.5|2941
1642723500000|2022-01-21 00:05:00|11945.1|11943.1|11945.9|11943.9|11945.9|11943.9|11943.6|11941.6|736
1642723800000|2022-01-21 00:10:00|11945.5|11943.5|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1075
1642724100000|2022-01-21 00:15:00|11945.9|11943.9|11948.3|11946.3|11949|11947|11945.9|11943.9|3376
1642724400000|2022-01-21 00:20:00|11949|11947|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|1668
1642724700000|2022-01-21 00:25:00|11947.5|11945.5|11948.3|11946.3|11949.8|11947.8|11947.5|11945.5|5461
1642725000000|2022-01-21 00:30:00|11947.5|11945.5|11949.8|11947.8|11951.4|11949.4|11947.5|11945.5|3330
1642725300000|2022-01-21 00:35:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11949|11947|1763
1642725600000|2022-01-21 00:40:00|11949.8|11947.8|11951.4|11949.4|11952.2|11950.2|11949.8|11947.8|2116
1642725900000|2022-01-21 00:45:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1448
1642726200000|2022-01-21 00:50:00|11951|11949|11951.4|11949.4|11953|11951|11950.6|11948.6|2108
1642726500000|2022-01-21 00:55:00|11951.8|11949.8|11950.6|11948.6|11953|11951|11950.6|11948.6|1780
1642726800000|2022-01-21 01:00:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11948.3|11946.3|1557
1642727100000|2022-01-21 01:05:00|11949.8|11947.8|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|844
1642727400000|2022-01-21 01:10:00|11952.2|11950.2|11954.5|11952.5|11954.5|11952.5|11952.2|11950.2|1267
1642727700000|2022-01-21 01:15:00|11954.9|11952.9|11953.7|11951.7|11955.3|11953.3|11953|11951|1502
1642728000000|2022-01-21 01:20:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11953|11951|713
1642728300000|2022-01-21 01:25:00|11953.7|11951.7|11950.6|11948.6|11953.7|11951.7|11949.8|11947.8|2738
1642728600000|2022-01-21 01:30:00|11951.4|11949.4|11952.2|11950.2|11953.7|11951.7|11951.4|11949.4|1312
1642728900000|2022-01-21 01:35:00|11953|11951|11954.5|11952.5|11955.3|11953.3|11952.2|11950.2|1352
1642729200000|2022-01-21 01:40:00|11955.3|11953.3|11954.5|11952.5|11955.3|11953.3|11953.3|11951.3|918
1642729500000|2022-01-21 01:45:00|11954.1|11952.1|11955.3|11953.3|11955.3|11953.3|11953.7|11951.7|721
1642729800000|2022-01-21 01:50:00|11956.1|11954.1|11953.7|11951.7|11956.1|11954.1|11953.7|11951.7|1052
1642730100000|2022-01-21 01:55:00|11953|11951|11953|11951|11953.7|11951.7|11953|11951|427
1642730400000|2022-01-21 02:00:00|11952.2|11950.2|11948.3|11946.3|11952.2|11950.2|11947.5|11945.5|3266
1642730700000|2022-01-21 02:05:00|11947.5|11945.5|11945.1|11943.1|11947.5|11945.5|11943.6|11941.6|3406
1642731000000|2022-01-21 02:10:00|11945.9|11943.9|11947.5|11945.5|11947.5|11945.5|11945.9|11943.9|1518
1642731300000|2022-01-21 02:15:00|11948.3|11946.3|11948.3|11946.3|11949|11947|11947.5|11945.5|570
1642731600000|2022-01-21 02:20:00|11947.5|11945.5|11947.9|11945.9|11948.3|11946.3|11946.7|11944.7|574
1642731900000|2022-01-21 02:25:00|11947.5|11945.5|11949.8|11947.8|11949.8|11947.8|11947.5|11945.5|839
1642732200000|2022-01-21 02:30:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|371
1642732500000|2022-01-21 02:35:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|476
1642732800000|2022-01-21 02:40:00|11947.9|11945.9|11950.6|11948.6|11950.6|11948.6|11947.5|11945.5|148
1642733100000|2022-01-21 02:45:00|11951|11949|11953|11951|11953|11951|11950.2|11948.2|683
1642733400000|2022-01-21 02:50:00|11952.6|11950.6|11950.6|11948.6|11953.7|11951.7|11949|11947|1502
1642733700000|2022-01-21 02:55:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|992
1642734000000|2022-01-21 03:00:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|959
1642734300000|2022-01-21 03:05:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|416
1642734600000|2022-01-21 03:10:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|324
1642734900000|2022-01-21 03:15:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|460
1642735200000|2022-01-21 03:20:00|11949.8|11947.8|11951.4|11949.4|11951.4|11949.4|11949|11947|680
1642735500000|2022-01-21 03:25:00|11950.6|11948.6|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|499
1642735800000|2022-01-21 03:30:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11952.2|11950.2|418
1642736100000|2022-01-21 03:35:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|134
1642736400000|2022-01-21 03:40:00|11951.8|11949.8|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|712
1642736700000|2022-01-21 03:45:00|11951|11949|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|275
1642737000000|2022-01-21 03:50:00|11950.6|11948.6|11950.2|11948.2|11950.6|11948.6|11949.8|11947.8|425
1642737300000|2022-01-21 03:55:00|11949.8|11947.8|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|431
1642737600000|2022-01-21 04:00:00|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|197
1642737900000|2022-01-21 04:05:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1330
1642738200000|2022-01-21 04:10:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|312
1642738500000|2022-01-21 04:15:00|11948.3|11946.3|11949|11947|11949|11947|11946.7|11944.7|724
1642738800000|2022-01-21 04:20:00|11948.7|11946.7|11948.3|11946.3|11949|11947|11947.5|11945.5|106
1642739100000|2022-01-21 04:25:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|528
1642739400000|2022-01-21 04:30:00|11947.9|11945.9|11946.7|11944.7|11948.3|11946.3|11946.7|11944.7|205
1642739700000|2022-01-21 04:35:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|659
1642740000000|2022-01-21 04:40:00|11946.7|11944.7|11946.3|11944.3|11946.7|11944.7|11945.9|11943.9|174
1642740300000|2022-01-21 04:45:00|11946.7|11944.7|11949|11947|11949|11947|11946.7|11944.7|1005
1642740600000|2022-01-21 04:50:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|256
1642740900000|2022-01-21 04:55:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|331
1642741200000|2022-01-21 05:00:00|11947.9|11945.9|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|165
1642741500000|2022-01-21 05:05:00|11949|11947|11948.3|11946.3|11949|11947|11948.3|11946.3|250
1642741800000|2022-01-21 05:10:00|11948.7|11946.7|11949|11947|11949|11947|11947.9|11945.9|278
1642742100000|2022-01-21 05:15:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|131
1642742400000|2022-01-21 05:20:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|409
1642742700000|2022-01-21 05:25:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|181
1642743000000|2022-01-21 05:30:00|11948.3|11946.3|11945.9|11943.9|11948.7|11946.7|11945.9|11943.9|864
1642743300000|2022-01-21 05:35:00|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|704
1642743600000|2022-01-21 05:40:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|386
1642743900000|2022-01-21 05:45:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|362
1642744200000|2022-01-21 05:50:00|11945.9|11943.9|11943.6|11941.6|11946.7|11944.7|11943.6|11941.6|669
1642744500000|2022-01-21 05:55:00|11944|11942|11945.1|11943.1|11945.1|11943.1|11943.6|11941.6|1983
1642744800000|2022-01-21 06:00:00|11944.4|11942.4|11944.4|11942.4|11944.4|11942.4|11943.6|11941.6|574
1642745100000|2022-01-21 06:05:00|11944|11942|11944.4|11942.4|11944.4|11942.4|11943.6|11941.6|181
1642745400000|2022-01-21 06:10:00|11945.1|11943.1|11945.9|11943.9|11945.9|11943.9|11944.4|11942.4|433
1642745700000|2022-01-21 06:15:00|11945.1|11943.1|11945.9|11943.9|11945.9|11943.9|11944.4|11942.4|675
1642746000000|2022-01-21 06:20:00|11945.1|11943.1|11945.5|11943.5|11945.9|11943.9|11945.1|11943.1|191
1642746300000|2022-01-21 06:25:00|11945.1|11943.1|11944.4|11942.4|11945.9|11943.9|11943.6|11941.6|376
1642746600000|2022-01-21 06:30:00|11943.6|11941.6|11942.8|11940.8|11945.1|11943.1|11942.8|11940.8|580
1642746900000|2022-01-21 06:35:00|11943.6|11941.6|11942.8|11940.8|11943.6|11941.6|11942.8|11940.8|576
1642747200000|2022-01-21 06:40:00|11942|11940|11942|11940|11942|11940|11941.2|11939.2|888
1642747500000|2022-01-21 06:45:00|11941.6|11939.6|11939.7|11937.7|11942|11940|11939.7|11937.7|1270
1642747800000|2022-01-21 06:50:00|11940.5|11938.5|11941.2|11939.2|11942|11940|11939.7|11937.7|1695
1642748100000|2022-01-21 06:55:00|11942|11940|11942|11940|11942|11940|11941.2|11939.2|780
1642748400000|2022-01-21 07:00:00|11941.2|11939.2|11941.2|11939.2|11942.8|11940.8|11941.2|11939.2|919
1642748700000|2022-01-21 07:05:00|11942|11940|11940.5|11938.5|11942|11940|11939.7|11937.7|1262
1642749000000|2022-01-21 07:10:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11939.7|11937.7|676
1642749300000|2022-01-21 07:15:00|11942|11940|11943.6|11941.6|11943.6|11941.6|11941.2|11939.2|1126
1642749600000|2022-01-21 07:20:00|11942.8|11940.8|11945.1|11943.1|11945.1|11943.1|11942|11940|1270
1642749900000|2022-01-21 07:25:00|11944.8|11942.8|11943.6|11941.6|11945.1|11943.1|11943.6|11941.6|620
1642750200000|2022-01-21 07:30:00|11942.8|11940.8|11943.6|11941.6|11943.6|11941.6|11940.5|11938.5|1728
1642750500000|2022-01-21 07:35:00|11942.8|11940.8|11945.1|11943.1|11945.1|11943.1|11942|11940|648
1642750800000|2022-01-21 07:40:00|11944.4|11942.4|11942.8|11940.8|11945.1|11943.1|11942.8|11940.8|490
1642751100000|2022-01-21 07:45:00|11942.4|11940.4|11944.4|11942.4|11944.4|11942.4|11942|11940|537
1642751400000|2022-01-21 07:50:00|11943.6|11941.6|11941.2|11939.2|11944.4|11942.4|11941.2|11939.2|1065
1642751700000|2022-01-21 07:55:00|11942|11940|11942.8|11940.8|11942.8|11940.8|11941.2|11939.2|727
1642752000000|2022-01-21 08:00:00|11943.6|11941.6|11942|11940|11943.6|11941.6|11942|11940|1279
1642752300000|2022-01-21 08:05:00|11942.8|11940.8|11941.2|11939.2|11942.8|11940.8|11939.7|11937.7|906
1642752600000|2022-01-21 08:10:00|11940.8|11938.8|11941.2|11939.2|11941.2|11939.2|11939.7|11937.7|1116
1642752900000|2022-01-21 08:15:00|11940.5|11938.5|11941.2|11939.2|11941.2|11939.2|11938.1|11936.1|1654
1642753200000|2022-01-21 08:20:00|11940.5|11938.5|11942|11940|11942.8|11940.8|11940.5|11938.5|2643
1642753500000|2022-01-21 08:25:00|11941.2|11939.2|11939.7|11937.7|11941.2|11939.2|11939.7|11937.7|208
1642753800000|2022-01-21 08:30:00|11940.5|11938.5|11937.3|11935.3|11940.5|11938.5|11937.3|11935.3|969
1642754100000|2022-01-21 08:35:00|11938.1|11936.1|11938.9|11936.9|11939.7|11937.7|11937.3|11935.3|759
1642754400000|2022-01-21 08:40:00|11939.7|11937.7|11937.3|11935.3|11939.7|11937.7|11937.3|11935.3|758
1642754700000|2022-01-21 08:45:00|11938.1|11936.1|11937.3|11935.3|11938.9|11936.9|11937.3|11935.3|705
1642755000000|2022-01-21 08:50:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|1508
1642755300000|2022-01-21 08:55:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935|11933|2829
1642755600000|2022-01-21 09:00:00|11936.5|11934.5|11938.1|11936.1|11938.1|11936.1|11935.8|11933.8|1016
1642755900000|2022-01-21 09:05:00|11938.9|11936.9|11942|11940|11942.8|11940.8|11938.9|11936.9|2854
1642756200000|2022-01-21 09:10:00|11941.2|11939.2|11942.8|11940.8|11942.8|11940.8|11940.5|11938.5|536
1642756500000|2022-01-21 09:15:00|11942|11940|11942|11940|11942.8|11940.8|11941.2|11939.2|493
1642756800000|2022-01-21 09:20:00|11941.2|11939.2|11939.7|11937.7|11941.2|11939.2|11939.7|11937.7|748
1642757100000|2022-01-21 09:25:00|11939.3|11937.3|11937.3|11935.3|11939.3|11937.3|11937.3|11935.3|879
1642757400000|2022-01-21 09:30:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|929
1642757700000|2022-01-21 09:35:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|311
1642758000000|2022-01-21 09:40:00|11939.7|11937.7|11940.5|11938.5|11940.5|11938.5|11938.9|11936.9|522
1642758300000|2022-01-21 09:45:00|11939.7|11937.7|11939.7|11937.7|11940.5|11938.5|11939.7|11937.7|357
1642758600000|2022-01-21 09:50:00|11940.5|11938.5|11938.1|11936.1|11940.5|11938.5|11938.1|11936.1|1839
1642758900000|2022-01-21 09:55:00|11938.9|11936.9|11938.9|11936.9|11939.7|11937.7|11938.9|11936.9|352
1642759200000|2022-01-21 10:00:00|11938.1|11936.1|11939.7|11937.7|11940.5|11938.5|11938.1|11936.1|1478
1642759500000|2022-01-21 10:05:00|11940.5|11938.5|11941.2|11939.2|11942|11940|11940.5|11938.5|635
1642759800000|2022-01-21 10:10:00|11940.5|11938.5|11939.7|11937.7|11941.2|11939.2|11939.7|11937.7|561
1642760100000|2022-01-21 10:15:00|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|849
1642760400000|2022-01-21 10:20:00|11938.5|11936.5|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|723
1642760700000|2022-01-21 10:25:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|252
1642761000000|2022-01-21 10:30:00|11939.7|11937.7|11938.9|11936.9|11939.7|11937.7|11938.9|11936.9|593
1642761300000|2022-01-21 10:35:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|407
1642761600000|2022-01-21 10:40:00|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|11937.3|11935.3|334
1642761900000|2022-01-21 10:45:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|433
1642762200000|2022-01-21 10:50:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|238
1642762500000|2022-01-21 10:55:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|457
1642762800000|2022-01-21 11:00:00|11936.5|11934.5|11935.8|11933.8|11937.3|11935.3|11935.8|11933.8|431
1642763100000|2022-01-21 11:05:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|939
1642763400000|2022-01-21 11:10:00|11936.2|11934.2|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|756
1642763700000|2022-01-21 11:15:00|11936.5|11934.5|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|1066
1642764000000|2022-01-21 11:20:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|1883
1642764300000|2022-01-21 11:25:00|11938.5|11936.5|11938.1|11936.1|11939.7|11937.7|11938.1|11936.1|1346
1642764600000|2022-01-21 11:30:00|11938.9|11936.9|11938.1|11936.1|11938.9|11936.9|11938.1|11936.1|1349
1642764900000|2022-01-21 11:35:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|2316
1642765200000|2022-01-21 11:40:00|11938.1|11936.1|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|239
1642765500000|2022-01-21 11:45:00|11937.7|11935.7|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|404
1642765800000|2022-01-21 11:50:00|11938.1|11936.1|11938.9|11936.9|11939.7|11937.7|11937.3|11935.3|2279
1642766100000|2022-01-21 11:55:00|11939.7|11937.7|11937.3|11935.3|11940.5|11938.5|11937.3|11935.3|862
1642766400000|2022-01-21 12:00:00|11936.5|11934.5|11935.8|11933.8|11937.3|11935.3|11935.8|11933.8|1334
1642766700000|2022-01-21 12:05:00|11934.2|11932.2|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|491
1642767000000|2022-01-21 12:10:00|11935|11933|11937.3|11935.3|11938.1|11936.1|11934.2|11932.2|3488
1642767300000|2022-01-21 12:15:00|11938.1|11936.1|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|1072
1642767600000|2022-01-21 12:20:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|1798
1642767900000|2022-01-21 12:25:00|11938.1|11936.1|11939.7|11937.7|11939.7|11937.7|11937.7|11935.7|1109
1642768200000|2022-01-21 12:30:00|11940.5|11938.5|11940.5|11938.5|11941.2|11939.2|11939.7|11937.7|1817
1642768500000|2022-01-21 12:35:00|11939.7|11937.7|11939.7|11937.7|11942|11940|11939.7|11937.7|1842
1642768800000|2022-01-21 12:40:00|11940.5|11938.5|11938.9|11936.9|11940.5|11938.5|11938.1|11936.1|1009
1642769100000|2022-01-21 12:45:00|11938.1|11936.1|11940.5|11938.5|11941.2|11939.2|11938.1|11936.1|2458
1642769400000|2022-01-21 12:50:00|11939.7|11937.7|11942.8|11940.8|11942.8|11940.8|11938.9|11936.9|1909
1642769700000|2022-01-21 12:55:00|11943.2|11941.2|11943.6|11941.6|11944.4|11942.4|11942.8|11940.8|3627
1642770000000|2022-01-21 13:00:00|11942.8|11940.8|11943.6|11941.6|11944.4|11942.4|11942|11940|3337
1642770300000|2022-01-21 13:05:00|11942.8|11940.8|11945.1|11943.1|11945.9|11943.9|11942.8|11940.8|6333
1642770600000|2022-01-21 13:10:00|11944.4|11942.4|11949.8|11947.8|11949.8|11947.8|11944.4|11942.4|16147
1642770900000|2022-01-21 13:15:00|11949|11947|11949|11947|11951.4|11949.4|11948.3|11946.3|6202
1642771200000|2022-01-21 13:20:00|11948.3|11946.3|11947.5|11945.5|11949|11947|11946.7|11944.7|3954
1642771500000|2022-01-21 13:25:00|11948.3|11946.3|11949.8|11947.8|11949.8|11947.8|11946.7|11944.7|7581
1642771800000|2022-01-21 13:30:00|11949.4|11947.4|11945.1|11943.1|11949.8|11947.8|11945.1|11943.1|2313
1642772100000|2022-01-21 13:35:00|11944.4|11942.4|11944.4|11942.4|11946.7|11944.7|11943.6|11941.6|3721
1642772400000|2022-01-21 13:40:00|11945.1|11943.1|11947.5|11945.5|11947.5|11945.5|11944.4|11942.4|5762
1642772700000|2022-01-21 13:45:00|11946.7|11944.7|11949.8|11947.8|11950.6|11948.6|11946.7|11944.7|4167
1642773000000|2022-01-21 13:50:00|11949|11947|11951.4|11949.4|11951.4|11949.4|11949|11947|5640
1642773300000|2022-01-21 13:55:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11951.4|11949.4|3844
1642773600000|2022-01-21 14:00:00|11952.2|11950.2|11953.7|11951.7|11955.3|11953.3|11952.2|11950.2|2636
1642773900000|2022-01-21 14:05:00|11954.5|11952.5|11957.6|11955.6|11957.6|11955.6|11954.5|11952.5|8208
1642774200000|2022-01-21 14:10:00|11958.4|11956.4|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|4660
1642774500000|2022-01-21 14:15:00|11956.1|11954.1|11956.9|11954.9|11957.6|11955.6|11955.3|11953.3|4582
1642774800000|2022-01-21 14:20:00|11956.1|11954.1|11958.4|11956.4|11958.4|11956.4|11955.3|11953.3|5038
1642775100000|2022-01-21 14:25:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|7160
1642775400000|2022-01-21 14:30:00|11959.2|11957.2|11955.3|11953.3|11959.2|11957.2|11954.5|11952.5|6590
1642775700000|2022-01-21 14:35:00|11954.5|11952.5|11957.6|11955.6|11957.6|11955.6|11954.5|11952.5|5762
1642776000000|2022-01-21 14:40:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11955.3|11953.3|5934
1642776300000|2022-01-21 14:45:00|11958.4|11956.4|11955.3|11953.3|11958.4|11956.4|11953.7|11951.7|6636
1642776600000|2022-01-21 14:50:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11953|11951|6729
1642776900000|2022-01-21 14:55:00|11956.9|11954.9|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|6988
1642777200000|2022-01-21 15:00:00|11958.4|11956.4|11960|11958|11960|11958|11957.6|11955.6|5052
1642777500000|2022-01-21 15:05:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11958.4|11956.4|2149
1642777800000|2022-01-21 15:10:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|6972
1642778100000|2022-01-21 15:15:00|11961.2|11959.2|11961.5|11959.5|11962.3|11960.3|11960|11958|4245
1642778400000|2022-01-21 15:20:00|11962.3|11960.3|11962.3|11960.3|11964.7|11962.7|11962.3|11960.3|7070
1642778700000|2022-01-21 15:25:00|11963.1|11961.1|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|5058
1642779000000|2022-01-21 15:30:00|11962.7|11960.7|11959.2|11957.2|11963.9|11961.9|11959.2|11957.2|3976
1642779300000|2022-01-21 15:35:00|11960|11958|11957.6|11955.6|11960|11958|11956.1|11954.1|8033
1642779600000|2022-01-21 15:40:00|11958.4|11956.4|11953|11951|11958.4|11956.4|11953|11951|5265
1642779900000|2022-01-21 15:45:00|11953.3|11951.3|11953|11951|11953.7|11951.7|11952.2|11950.2|5900
1642780200000|2022-01-21 15:50:00|11952.2|11950.2|11955.3|11953.3|11955.3|11953.3|11951.4|11949.4|4832
1642780500000|2022-01-21 15:55:00|11954.5|11952.5|11953.7|11951.7|11955.3|11953.3|11953.7|11951.7|3351
1642780800000|2022-01-21 16:00:00|11954.5|11952.5|11954.5|11952.5|11956.1|11954.1|11953.7|11951.7|2408
1642781100000|2022-01-21 16:05:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|4946
1642781400000|2022-01-21 16:10:00|11953.7|11951.7|11953.7|11951.7|11954.5|11952.5|11953|11951|2869
1642781700000|2022-01-21 16:15:00|11953|11951|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|2563
1642782000000|2022-01-21 16:20:00|11953|11951|11945.1|11943.1|11953.7|11951.7|11945.1|11943.1|4742
1642782300000|2022-01-21 16:25:00|11945.9|11943.9|11949.8|11947.8|11951.4|11949.4|11945.1|11943.1|6980
1642782600000|2022-01-21 16:30:00|11950.2|11948.2|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|2664
1642782900000|2022-01-21 16:35:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11950.6|11948.6|2680
1642783200000|2022-01-21 16:40:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11951.4|11949.4|3778
1642783500000|2022-01-21 16:45:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11950.6|11948.6|1915
1642783800000|2022-01-21 16:50:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11949.8|11947.8|2517
1642784100000|2022-01-21 16:55:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11949|11947|1178
1642784400000|2022-01-21 17:00:00|11949|11947|11950.6|11948.6|11951.4|11949.4|11949|11947|1781
1642784700000|2022-01-21 17:05:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949|11947|1380
1642785000000|2022-01-21 17:10:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1881
1642785300000|2022-01-21 17:15:00|11950.6|11948.6|11953.7|11951.7|11953.7|11951.7|11950.6|11948.6|1647
1642785600000|2022-01-21 17:20:00|11953|11951|11951.4|11949.4|11953.7|11951.7|11951.4|11949.4|1538
1642785900000|2022-01-21 17:25:00|11950.6|11948.6|11949|11947|11951.4|11949.4|11948.3|11946.3|1300
1642786200000|2022-01-21 17:30:00|11949.8|11947.8|11950.6|11948.6|11951.4|11949.4|11949|11947|1199
1642786500000|2022-01-21 17:35:00|11949.8|11947.8|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|2604
1642786800000|2022-01-21 17:40:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1663
1642787100000|2022-01-21 17:45:00|11950.6|11948.6|11953|11951|11953|11951|11950.6|11948.6|824
1642787400000|2022-01-21 17:50:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|2033
1642787700000|2022-01-21 17:55:00|11953.7|11951.7|11953.7|11951.7|11953.7|11951.7|11953|11951|1147
1642788000000|2022-01-21 18:00:00|11953|11951|11952.2|11950.2|11953|11951|11952.2|11950.2|951
1642788300000|2022-01-21 18:05:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|1123
1642788600000|2022-01-21 18:10:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|882
1642788900000|2022-01-21 18:15:00|11951.4|11949.4|11953|11951|11953.7|11951.7|11951.4|11949.4|1924
1642789200000|2022-01-21 18:20:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11952.2|11950.2|2480
1642789500000|2022-01-21 18:25:00|11952.2|11950.2|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|623
1642789800000|2022-01-21 18:30:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|1255
1642790100000|2022-01-21 18:35:00|11953|11951|11952.2|11950.2|11953|11951|11950.6|11948.6|1811
1642790400000|2022-01-21 18:40:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|558
1642790700000|2022-01-21 18:45:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|345
1642791000000|2022-01-21 18:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|2180
1642791300000|2022-01-21 18:55:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11953|11951|6474
1642791600000|2022-01-21 19:00:00|11953|11951|11953.7|11951.7|11954.5|11952.5|11952.6|11950.6|2725
1642791900000|2022-01-21 19:05:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|2515
1642792200000|2022-01-21 19:10:00|11952.2|11950.2|11951.4|11949.4|11953|11951|11951.4|11949.4|2119
1642792500000|2022-01-21 19:15:00|11950.6|11948.6|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1257
1642792800000|2022-01-21 19:20:00|11952.2|11950.2|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|668
1642793100000|2022-01-21 19:25:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|1332
1642793400000|2022-01-21 19:30:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|1694
1642793700000|2022-01-21 19:35:00|11953|11951|11955.3|11953.3|11956.1|11954.1|11951.4|11949.4|2875
1642794000000|2022-01-21 19:40:00|11956.1|11954.1|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|3995
1642794300000|2022-01-21 19:45:00|11956.1|11954.1|11954.5|11952.5|11956.1|11954.1|11954.5|11952.5|1519
1642794600000|2022-01-21 19:50:00|11954.9|11952.9|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|1312
1642794900000|2022-01-21 19:55:00|11956.1|11954.1|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|3582
1642795200000|2022-01-21 20:00:00|11957.6|11955.6|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|3725
1642795500000|2022-01-21 20:05:00|11956.9|11954.9|11958.4|11956.4|11959.2|11957.2|11956.9|11954.9|3510
1642795800000|2022-01-21 20:10:00|11957.6|11955.6|11960|11958|11960|11958|11957.6|11955.6|3099
1642796100000|2022-01-21 20:15:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|2116
1642796400000|2022-01-21 20:20:00|11960|11958|11960|11958|11960|11958|11959.2|11957.2|2361
1642796700000|2022-01-21 20:25:00|11959.2|11957.2|11957.6|11955.6|11960|11958|11956.9|11954.9|3624
1642797000000|2022-01-21 20:30:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|1555
1642797300000|2022-01-21 20:35:00|11955.3|11953.3|11953.7|11951.7|11956.1|11954.1|11953.7|11951.7|1318
1642797600000|2022-01-21 20:40:00|11954.5|11952.5|11954.5|11952.5|11955.3|11953.3|11953.7|11951.7|2029
1642797900000|2022-01-21 20:45:00|11954.9|11952.9|11953|11951|11955.3|11953.3|11951.4|11949.4|1693
1642798200000|2022-01-21 20:50:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11952.2|11950.2|2513
1642798500000|2022-01-21 20:55:00|11953|11951|11953|11951|11953.7|11951.7|11951.4|11949.4|4339
1642798800000|2022-01-21 21:00:00|11952.2|11950.2|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|5690
1642799100000|2022-01-21 21:05:00|11951|11949|11950.6|11948.6|11951.4|11949.4|11949|11947|894
1642799400000|2022-01-21 21:10:00|11951.4|11949.4|11948.3|11946.3|11951.4|11949.4|11948.3|11946.3|2189
1642799700000|2022-01-21 21:15:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|1057
1642800000000|2022-01-21 21:20:00|11946.7|11944.7|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|855
1642800300000|2022-01-21 21:25:00|11947.1|11945.1|11942|11940|11947.1|11945.1|11941.2|11939.2|5169
1642800600000|2022-01-21 21:30:00|11942.8|11940.8|11944.4|11942.4|11945.1|11943.1|11941.2|11939.2|3216
1642800900000|2022-01-21 21:35:00|11943.6|11941.6|11941.2|11939.2|11944.4|11942.4|11941.2|11939.2|2040
1642801200000|2022-01-21 21:40:00|11940.5|11938.5|11942.8|11940.8|11943.2|11941.2|11940.5|11938.5|2211
1642801500000|2022-01-21 21:45:00|11943.6|11941.6|11944.4|11942.4|11944.4|11942.4|11942.8|11940.8|1713
1642801800000|2022-01-21 21:50:00|11945.1|11943.1|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1463
1642802100000|2022-01-21 21:55:00|11947.5|11945.5|11949|11947|11949.8|11947.8|11947.5|11945.5|1957
1642978800000|2022-01-23 23:00:00|11941.2|11939.2|11938.1|11936.1|11945.1|11943.1|11938.1|11936.1|3925
1642979100000|2022-01-23 23:05:00|11938.9|11936.9|11938.1|11936.1|11942|11940|11938.1|11936.1|3581
1642979400000|2022-01-23 23:10:00|11936.5|11934.5|11932.6|11930.6|11936.5|11934.5|11931.9|11929.9|5295
1642979700000|2022-01-23 23:15:00|11933.4|11931.4|11933.8|11931.8|11935|11933|11932.6|11930.6|1193
1642980000000|2022-01-23 23:20:00|11934.2|11932.2|11938.1|11936.1|11938.1|11936.1|11933.4|11931.4|946
1642980300000|2022-01-23 23:25:00|11938.9|11936.9|11942|11940|11944.4|11942.4|11938.9|11936.9|2800
1642980600000|2022-01-23 23:30:00|11941.6|11939.6|11940.5|11938.5|11942|11940|11939.7|11937.7|631
1642980900000|2022-01-23 23:35:00|11940.8|11938.8|11942.8|11940.8|11943.6|11941.6|11940.5|11938.5|530
1642981200000|2022-01-23 23:40:00|11943.2|11941.2|11942.8|11940.8|11943.6|11941.6|11942|11940|579
1642981500000|2022-01-23 23:45:00|11942|11940|11942.8|11940.8|11942.8|11940.8|11942|11940|224
1642981800000|2022-01-23 23:50:00|11942|11940|11941.2|11939.2|11942|11940|11941.2|11939.2|1098
1642982100000|2022-01-23 23:55:00|11941.6|11939.6|11940.5|11938.5|11942|11940|11939.7|11937.7|430
1642982400000|2022-01-24 00:00:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11939.7|11937.7|571
1642982700000|2022-01-24 00:05:00|11942|11940|11942|11940|11942.8|11940.8|11941.2|11939.2|414
1642983000000|2022-01-24 00:10:00|11941.2|11939.2|11941.2|11939.2|11942|11940|11941.2|11939.2|244
1642983300000|2022-01-24 00:15:00|11940.5|11938.5|11941.2|11939.2|11941.2|11939.2|11940.5|11938.5|503
1642983600000|2022-01-24 00:20:00|11940.8|11938.8|11941.2|11939.2|11942|11940|11940.5|11938.5|376
1642983900000|2022-01-24 00:25:00|11940.8|11938.8|11941.2|11939.2|11941.2|11939.2|11940.5|11938.5|418
1642984200000|2022-01-24 00:30:00|11940.5|11938.5|11940.5|11938.5|11941.2|11939.2|11940.5|11938.5|304
1642984500000|2022-01-24 00:35:00|11941.2|11939.2|11940.5|11938.5|11941.2|11939.2|11940.5|11938.5|546
1642984800000|2022-01-24 00:40:00|11939.7|11937.7|11938.1|11936.1|11939.7|11937.7|11938.1|11936.1|735
1642985100000|2022-01-24 00:45:00|11937.3|11935.3|11938.9|11936.9|11939.7|11937.7|11937.3|11935.3|2813
1642985400000|2022-01-24 00:50:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|413
1642985700000|2022-01-24 00:55:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11938.1|11936.1|204
1642986000000|2022-01-24 01:00:00|11939.7|11937.7|11937.3|11935.3|11939.7|11937.7|11937.3|11935.3|783
1642986300000|2022-01-24 01:05:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11936.5|11934.5|272
1642986600000|2022-01-24 01:10:00|11937.3|11935.3|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|716
1642986900000|2022-01-24 01:15:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|1210
1642987200000|2022-01-24 01:20:00|11935|11933|11932.6|11930.6|11935|11933|11932.6|11930.6|2152
1642987500000|2022-01-24 01:25:00|11931.9|11929.9|11932.6|11930.6|11932.6|11930.6|11931.9|11929.9|2190
1642987800000|2022-01-24 01:30:00|11933|11931|11933.4|11931.4|11934.2|11932.2|11933|11931|569
1642988100000|2022-01-24 01:35:00|11933|11931|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|422
1642988400000|2022-01-24 01:40:00|11932.6|11930.6|11935|11933|11935|11933|11932.6|11930.6|234
1642988700000|2022-01-24 01:45:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|639
1642989000000|2022-01-24 01:50:00|11934.2|11932.2|11933.4|11931.4|11935|11933|11933.4|11931.4|713
1642989300000|2022-01-24 01:55:00|11932.6|11930.6|11934.2|11932.2|11935|11933|11932.6|11930.6|513
1642989600000|2022-01-24 02:00:00|11933.4|11931.4|11935.8|11933.8|11935.8|11933.8|11933.4|11931.4|724
1642989900000|2022-01-24 02:05:00|11935.4|11933.4|11936.5|11934.5|11936.5|11934.5|11935|11933|468
1642990200000|2022-01-24 02:10:00|||||||||116
1642990500000|2022-01-24 02:15:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11936.2|11934.2|65
1642990800000|2022-01-24 02:20:00|11937.3|11935.3|11938.1|11936.1|11938.1|11936.1|11936.5|11934.5|728
1642991100000|2022-01-24 02:25:00|11937.3|11935.3|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|414
1642991400000|2022-01-24 02:30:00|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|300
1642991700000|2022-01-24 02:35:00|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|208
1642992000000|2022-01-24 02:40:00|11938.1|11936.1|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|295
1642992300000|2022-01-24 02:45:00|||||||||50
1642992600000|2022-01-24 02:50:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11936.5|11934.5|197
1642992900000|2022-01-24 02:55:00|||||||||116
1642993200000|2022-01-24 03:00:00|11937.3|11935.3|11938.1|11936.1|11938.9|11936.9|11937.3|11935.3|1113
1642993500000|2022-01-24 03:05:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|292
1642993800000|2022-01-24 03:10:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|287
1642994100000|2022-01-24 03:15:00|11936.9|11934.9|11935.8|11933.8|11937.3|11935.3|11935.8|11933.8|505
1642994400000|2022-01-24 03:20:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|712
1642994700000|2022-01-24 03:25:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11934.2|11932.2|812
1642995000000|2022-01-24 03:30:00|11934.2|11932.2|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|375
1642995300000|2022-01-24 03:35:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|219
1642995600000|2022-01-24 03:40:00|||||||||7
1642995900000|2022-01-24 03:45:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|133
1642996200000|2022-01-24 03:50:00|11935.4|11933.4|11935|11933|11935.8|11933.8|11935|11933|175
1642996500000|2022-01-24 03:55:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935|11933|127
1642996800000|2022-01-24 04:00:00|11935|11933|11935|11933|11935|11933|11935|11933|38
1642997100000|2022-01-24 04:05:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11935|11933|73
1642997400000|2022-01-24 04:10:00|11935.8|11933.8|11936.5|11934.5|11937.3|11935.3|11935.8|11933.8|399
1642997700000|2022-01-24 04:15:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|147
1642998000000|2022-01-24 04:20:00|11935.4|11933.4|11936.9|11934.9|11937.3|11935.3|11935|11933|218
1642998300000|2022-01-24 04:25:00|11937.3|11935.3|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|80
1642998600000|2022-01-24 04:30:00|11936.2|11934.2|11937.3|11935.3|11937.3|11935.3|11936.2|11934.2|369
1642998900000|2022-01-24 04:35:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|118
1642999200000|2022-01-24 04:40:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|38
1642999500000|2022-01-24 04:45:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|70
1642999800000|2022-01-24 04:50:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|88
1643000100000|2022-01-24 04:55:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|25
1643000400000|2022-01-24 05:00:00|11935.8|11933.8|11936.5|11934.5|11937.3|11935.3|11935.8|11933.8|535
1643000700000|2022-01-24 05:05:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|200
1643001000000|2022-01-24 05:10:00|||||||||6
1643001300000|2022-01-24 05:15:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|70
1643001600000|2022-01-24 05:20:00|11936.2|11934.2|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|58
1643001900000|2022-01-24 05:25:00|11937.3|11935.3|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|228
1643002200000|2022-01-24 05:30:00|||||||||3
1643002500000|2022-01-24 05:35:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|92
1643002800000|2022-01-24 05:40:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|239
1643003100000|2022-01-24 05:45:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|81
1643003400000|2022-01-24 05:50:00|11936.5|11934.5|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|199
1643003700000|2022-01-24 05:55:00|11936.9|11934.9|11936.5|11934.5|11937.3|11935.3|11936.5|11934.5|141
1643004000000|2022-01-24 06:00:00|11936.9|11934.9|11937.3|11935.3|11938.9|11936.9|11936.5|11934.5|503
1643004300000|2022-01-24 06:05:00|11938.1|11936.1|11938.1|11936.1|11938.1|11936.1|11937.3|11935.3|90
1643004600000|2022-01-24 06:10:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11937.3|11935.3|199
1643004900000|2022-01-24 06:15:00|11938.1|11936.1|11938.1|11936.1|11938.9|11936.9|11938.1|11936.1|473
1643005200000|2022-01-24 06:20:00|11938.9|11936.9|11938.1|11936.1|11938.9|11936.9|11938.1|11936.1|442
1643005500000|2022-01-24 06:25:00|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|11938.9|11936.9|148
1643005800000|2022-01-24 06:30:00|11939.7|11937.7|11937.3|11935.3|11939.7|11937.7|11937.3|11935.3|620
1643006100000|2022-01-24 06:35:00|11938.1|11936.1|11940.5|11938.5|11940.5|11938.5|11938.1|11936.1|945
1643006400000|2022-01-24 06:40:00|||||||||442
1643006700000|2022-01-24 06:45:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|336
1643007000000|2022-01-24 06:50:00|11942|11940|11942|11940|11942|11940|11942|11940|3787
1643007300000|2022-01-24 06:55:00|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|11941.2|11939.2|94
1643007600000|2022-01-24 07:00:00|11942|11940|11943.6|11941.6|11943.6|11941.6|11942|11940|957
1643007900000|2022-01-24 07:05:00|11942.8|11940.8|11943.6|11941.6|11944.4|11942.4|11942.8|11940.8|1259
1643008200000|2022-01-24 07:10:00|11942.8|11940.8|11942|11940|11943.6|11941.6|11942|11940|328
1643008500000|2022-01-24 07:15:00|11941.2|11939.2|11943.6|11941.6|11943.6|11941.6|11940.5|11938.5|901
1643008800000|2022-01-24 07:20:00|11944.4|11942.4|11944.4|11942.4|11944.4|11942.4|11942.8|11940.8|932
1643009100000|2022-01-24 07:25:00|11943.6|11941.6|11943.6|11941.6|11944.4|11942.4|11943.6|11941.6|225
1643009400000|2022-01-24 07:30:00|11942.8|11940.8|11940.5|11938.5|11943.6|11941.6|11940.5|11938.5|608
1643009700000|2022-01-24 07:35:00|11941.2|11939.2|11942|11940|11942.8|11940.8|11940.5|11938.5|1478
1643010000000|2022-01-24 07:40:00|11942.8|11940.8|11942|11940|11943.6|11941.6|11941.2|11939.2|780
1643010300000|2022-01-24 07:45:00|11942.8|11940.8|11942|11940|11942.8|11940.8|11942|11940|1195
1643010600000|2022-01-24 07:50:00|11942.8|11940.8|11944.4|11942.4|11944.4|11942.4|11941.2|11939.2|1452
1643010900000|2022-01-24 07:55:00|11945.1|11943.1|11944.4|11942.4|11945.9|11943.9|11943.6|11941.6|6739
1643011200000|2022-01-24 08:00:00|11943.6|11941.6|11944.4|11942.4|11945.1|11943.1|11943.6|11941.6|1535
1643011500000|2022-01-24 08:05:00|11944|11942|11945.9|11943.9|11946.7|11944.7|11943.6|11941.6|1139
1643011800000|2022-01-24 08:10:00|11946.7|11944.7|11944.4|11942.4|11946.7|11944.7|11943.6|11941.6|1364
1643012100000|2022-01-24 08:15:00|11945.1|11943.1|11946.7|11944.7|11947.5|11945.5|11943.6|11941.6|2320
1643012400000|2022-01-24 08:20:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.1|11943.1|3930
1643012700000|2022-01-24 08:25:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|531
1643013000000|2022-01-24 08:30:00|11945.9|11943.9|11946.3|11944.3|11946.7|11944.7|11945.1|11943.1|1547
1643013300000|2022-01-24 08:35:00|11946.7|11944.7|11945.1|11943.1|11947.5|11945.5|11945.1|11943.1|1433
1643013600000|2022-01-24 08:40:00|11944.8|11942.8|11949|11947|11949|11947|11944.4|11942.4|2314
1643013900000|2022-01-24 08:45:00|11948.3|11946.3|11949|11947|11949|11947|11947.5|11945.5|856
1643014200000|2022-01-24 08:50:00|11949.8|11947.8|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|2451
1643014500000|2022-01-24 08:55:00|11953|11951|11953|11951|11954.5|11952.5|11953|11951|1990
1643014800000|2022-01-24 09:00:00|11952.2|11950.2|11953|11951|11953.7|11951.7|11952.2|11950.2|2623
1643015100000|2022-01-24 09:05:00|11953.7|11951.7|11956.9|11954.9|11956.9|11954.9|11953.7|11951.7|2275
1643015400000|2022-01-24 09:10:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1847
1643015700000|2022-01-24 09:15:00|11956.9|11954.9|11958.4|11956.4|11960|11958|11956.9|11954.9|1212
1643016000000|2022-01-24 09:20:00|11959.2|11957.2|11960.8|11958.8|11963.1|11961.1|11959.2|11957.2|2270
1643016300000|2022-01-24 09:25:00|11960|11958|11960|11958|11960|11958|11957.6|11955.6|2274
1643016600000|2022-01-24 09:30:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11957.6|11955.6|2329
1643016900000|2022-01-24 09:35:00|11960|11958|11960.8|11958.8|11961.5|11959.5|11959.2|11957.2|1582
1643017200000|2022-01-24 09:40:00|11961.5|11959.5|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|697
1643017500000|2022-01-24 09:45:00|11960|11958|11956.9|11954.9|11960|11958|11956.9|11954.9|329
1643017800000|2022-01-24 09:50:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.1|11954.1|782
1643018100000|2022-01-24 09:55:00|11957.6|11955.6|11956.9|11954.9|11958.4|11956.4|11956.1|11954.1|747
1643018400000|2022-01-24 10:00:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.1|11954.1|822
1643018700000|2022-01-24 10:05:00|11956.9|11954.9|11957.6|11955.6|11958.4|11956.4|11956.5|11954.5|1305
1643019000000|2022-01-24 10:10:00|11958.4|11956.4|11961.5|11959.5|11962.3|11960.3|11957.6|11955.6|2353
1643019300000|2022-01-24 10:15:00|11960.8|11958.8|11960|11958|11961.5|11959.5|11960|11958|976
1643019600000|2022-01-24 10:20:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|1411
1643019900000|2022-01-24 10:25:00|11960.4|11958.4|11958.4|11956.4|11960.8|11958.8|11957.6|11955.6|1002
1643020200000|2022-01-24 10:30:00|11958|11956|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|1094
1643020500000|2022-01-24 10:35:00|11958.4|11956.4|11960|11958|11960|11958|11957.6|11955.6|946
1643020800000|2022-01-24 10:40:00|11960.8|11958.8|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|2461
1643021100000|2022-01-24 10:45:00|11960.8|11958.8|11962.3|11960.3|11963.1|11961.1|11960.8|11958.8|1537
1643021400000|2022-01-24 10:50:00|11961.5|11959.5|11960.8|11958.8|11962.3|11960.3|11960.8|11958.8|1622
1643021700000|2022-01-24 10:55:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|225
1643022000000|2022-01-24 11:00:00|11960.8|11958.8|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|640
1643022300000|2022-01-24 11:05:00|11961.5|11959.5|11960|11958|11962.3|11960.3|11959.2|11957.2|552
1643022600000|2022-01-24 11:10:00|11959.2|11957.2|11960|11958|11961.5|11959.5|11959.2|11957.2|3146
1643022900000|2022-01-24 11:15:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|678
1643023200000|2022-01-24 11:20:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|1134
1643023500000|2022-01-24 11:25:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|961
1643023800000|2022-01-24 11:30:00|11958.4|11956.4|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|1439
1643024100000|2022-01-24 11:35:00|11958.4|11956.4|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|1395
1643024400000|2022-01-24 11:40:00|11959.2|11957.2|11956.9|11954.9|11959.2|11957.2|11956.1|11954.1|693
1643024700000|2022-01-24 11:45:00|11956.1|11954.1|11954.5|11952.5|11956.9|11954.9|11953.7|11951.7|1420
1643025000000|2022-01-24 11:50:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11952.2|11950.2|1871
1643025300000|2022-01-24 11:55:00|11952.2|11950.2|11953.7|11951.7|11954.5|11952.5|11952.2|11950.2|1077
1643025600000|2022-01-24 12:00:00|11954.5|11952.5|11956.1|11954.1|11956.9|11954.9|11953.7|11951.7|507
1643025900000|2022-01-24 12:05:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11954.5|11952.5|753
1643026200000|2022-01-24 12:10:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|496
1643026500000|2022-01-24 12:15:00|11956.9|11954.9|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|725
1643026800000|2022-01-24 12:20:00|11954.5|11952.5|11955.3|11953.3|11956.1|11954.1|11954.5|11952.5|1162
1643027100000|2022-01-24 12:25:00|11954.5|11952.5|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|1037
1643027400000|2022-01-24 12:30:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|740
1643027700000|2022-01-24 12:35:00|11956.1|11954.1|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|562
1643028000000|2022-01-24 12:40:00|11956.1|11954.1|11956.1|11954.1|11957.6|11955.6|11955.3|11953.3|1028
1643028300000|2022-01-24 12:45:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|585
1643028600000|2022-01-24 12:50:00|11956.1|11954.1|11955.3|11953.3|11956.9|11954.9|11955.3|11953.3|1903
1643028900000|2022-01-24 12:55:00|11955.7|11953.7|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|460
1643029200000|2022-01-24 13:00:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11955.3|11953.3|2190
1643029500000|2022-01-24 13:05:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|1625
1643029800000|2022-01-24 13:10:00|11955.3|11953.3|11958.4|11956.4|11958.4|11956.4|11955.3|11953.3|1477
1643030100000|2022-01-24 13:15:00|11957.6|11955.6|11960|11958|11960.8|11958.8|11957.6|11955.6|2230
1643030400000|2022-01-24 13:20:00|11959.2|11957.2|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|4929
1643030700000|2022-01-24 13:25:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11961.5|11959.5|4539
1643031000000|2022-01-24 13:30:00|11964.7|11962.7|11968.6|11966.6|11968.6|11966.6|11964.3|11962.3|7876
1643031300000|2022-01-24 13:35:00|11967.8|11965.8|11967|11965|11968.6|11966.6|11966.2|11964.2|2971
1643031600000|2022-01-24 13:40:00|11967.8|11965.8|11965.5|11963.5|11968.6|11966.6|11964.7|11962.7|2304
1643031900000|2022-01-24 13:45:00|11964.7|11962.7|11963.9|11961.9|11964.7|11962.7|11963.1|11961.1|3061
1643032200000|2022-01-24 13:50:00|11964.7|11962.7|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|894
1643032500000|2022-01-24 13:55:00|11963.1|11961.1|11966.2|11964.2|11966.2|11964.2|11963.1|11961.1|2159
1643032800000|2022-01-24 14:00:00|11965.5|11963.5|11969.4|11967.4|11970.1|11968.1|11965.5|11963.5|4085
1643033100000|2022-01-24 14:05:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11967.8|11965.8|2467
1643033400000|2022-01-24 14:10:00|11970.1|11968.1|11967.8|11965.8|11971.7|11969.7|11967.8|11965.8|4472
1643033700000|2022-01-24 14:15:00|11967|11965|11967|11965|11967|11965|11965.5|11963.5|4292
1643034000000|2022-01-24 14:20:00|11967.8|11965.8|11972.5|11970.5|11973.3|11971.3|11967|11965|4685
1643034300000|2022-01-24 14:25:00|11971.7|11969.7|11971.7|11969.7|11972.5|11970.5|11970.1|11968.1|3991
1643034600000|2022-01-24 14:30:00|11972.5|11970.5|11969.4|11967.4|11973.3|11971.3|11969.4|11967.4|5778
1643034900000|2022-01-24 14:35:00|11970.1|11968.1|11967|11965|11970.1|11968.1|11965.5|11963.5|4857
1643035200000|2022-01-24 14:40:00|11966.2|11964.2|11967.8|11965.8|11967.8|11965.8|11965.5|11963.5|6299
1643035500000|2022-01-24 14:45:00|11969.4|11967.4|11972.5|11970.5|11972.5|11970.5|11968.6|11966.6|6042
1643035800000|2022-01-24 14:50:00|11971.7|11969.7|11973.3|11971.3|11974|11972|11970.9|11968.9|11838
1643036100000|2022-01-24 14:55:00|11972.5|11970.5|11972.5|11970.5|11973.3|11971.3|11970.9|11968.9|2700
1643036400000|2022-01-24 15:00:00|11973.3|11971.3|11973.3|11971.3|11974.8|11972.8|11972.5|11970.5|7255
1643036700000|2022-01-24 15:05:00|11970.9|11968.9|11974|11972|11974|11972|11970.9|11968.9|7172
1643037000000|2022-01-24 15:10:00|11974.8|11972.8|11974.8|11972.8|11975.6|11973.6|11971.7|11969.7|8753
1643037300000|2022-01-24 15:15:00|11973.3|11971.3|11974|11972|11974.8|11972.8|11973.3|11971.3|12942
1643037600000|2022-01-24 15:20:00|11974.4|11972.4|11972.5|11970.5|11974.8|11972.8|11972.5|11970.5|11123
1643037900000|2022-01-24 15:25:00|11971.7|11969.7|11967|11965|11972.5|11970.5|11967|11965|3867
1643038200000|2022-01-24 15:30:00|11967.8|11965.8|11968.6|11966.6|11969.4|11967.4|11967|11965|14570
1643038500000|2022-01-24 15:35:00|11967.8|11965.8|11967.8|11965.8|11968.6|11966.6|11967|11965|6615
1643038800000|2022-01-24 15:40:00|11967|11965|11965.5|11963.5|11967.8|11965.8|11965.5|11963.5|3037
1643039100000|2022-01-24 15:45:00|11966.2|11964.2|11970.1|11968.1|11970.9|11968.9|11966.2|11964.2|9491
1643039400000|2022-01-24 15:50:00|11969.4|11967.4|11967.8|11965.8|11970.1|11968.1|11967.8|11965.8|7089
1643039700000|2022-01-24 15:55:00|11968.6|11966.6|11967.8|11965.8|11970.1|11968.1|11967.8|11965.8|4054
1643040000000|2022-01-24 16:00:00|11967|11965|11965.5|11963.5|11967|11965|11964.7|11962.7|3453
1643040300000|2022-01-24 16:05:00|11966.2|11964.2|11967.8|11965.8|11968.6|11966.6|11966.2|11964.2|4643
1643040600000|2022-01-24 16:10:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11967.8|11965.8|3125
1643040900000|2022-01-24 16:15:00|11970.1|11968.1|11967|11965|11970.9|11968.9|11967|11965|3403
1643041200000|2022-01-24 16:20:00|11966.2|11964.2|11968.6|11966.6|11968.6|11966.6|11965.5|11963.5|2535
1643041500000|2022-01-24 16:25:00|11967.8|11965.8|11966.2|11964.2|11968.6|11966.6|11966.2|11964.2|2801
1643041800000|2022-01-24 16:30:00|11965.5|11963.5|11964.7|11962.7|11967|11965|11963.9|11961.9|3380
1643042100000|2022-01-24 16:35:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.9|11961.9|3895
1643042400000|2022-01-24 16:40:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11964.7|11962.7|5073
1643042700000|2022-01-24 16:45:00|11967|11965|11969.4|11967.4|11970.1|11968.1|11965.5|11963.5|5631
1643043000000|2022-01-24 16:50:00|11969|11967|11966.2|11964.2|11969.4|11967.4|11965.5|11963.5|3998
1643043300000|2022-01-24 16:55:00|11967|11965|11967|11965|11967.8|11965.8|11966.2|11964.2|3235
1643043600000|2022-01-24 17:00:00|11966.2|11964.2|11969.4|11967.4|11969.4|11967.4|11966.2|11964.2|4919
1643043900000|2022-01-24 17:05:00|11969.8|11967.8|11966.2|11964.2|11970.1|11968.1|11966.2|11964.2|4704
1643044200000|2022-01-24 17:10:00|11967|11965|11967.8|11965.8|11968.6|11966.6|11966.2|11964.2|2272
1643044500000|2022-01-24 17:15:00|11968.6|11966.6|11968.6|11966.6|11970.1|11968.1|11967.8|11965.8|6307
1643044800000|2022-01-24 17:20:00|11969|11967|11967|11965|11969.4|11967.4|11967|11965|4772
1643045100000|2022-01-24 17:25:00|11967.8|11965.8|11966.2|11964.2|11967.8|11965.8|11965.5|11963.5|2314
1643045400000|2022-01-24 17:30:00|11967|11965|11967.8|11965.8|11969.4|11967.4|11966.2|11964.2|2376
1643045700000|2022-01-24 17:35:00|11968.6|11966.6|11970.1|11968.1|11971.7|11969.7|11967|11965|5041
1643046000000|2022-01-24 17:40:00|11970.9|11968.9|11973.3|11971.3|11974|11972|11970.9|11968.9|7374
1643046300000|2022-01-24 17:45:00|11974|11972|11972.5|11970.5|11974|11972|11971.3|11969.3|4073
1643046600000|2022-01-24 17:50:00|11971.7|11969.7|11970.9|11968.9|11971.7|11969.7|11969.4|11967.4|4403
1643046900000|2022-01-24 17:55:00|11970.1|11968.1|11973.3|11971.3|11973.3|11971.3|11970.1|11968.1|2461
1643047200000|2022-01-24 18:00:00|11972.5|11970.5|11977.2|11975.2|11977.2|11975.2|11972.5|11970.5|4536
1643047500000|2022-01-24 18:05:00|11978|11976|11977.2|11975.2|11978|11976|11975.6|11973.6|4262
1643047800000|2022-01-24 18:10:00|11978|11976|11981.1|11979.1|11981.1|11979.1|11977.2|11975.2|5724
1643048100000|2022-01-24 18:15:00|11981.9|11979.9|11981.1|11979.1|11982.6|11980.6|11979.5|11977.5|7653
1643048400000|2022-01-24 18:20:00|11980.3|11978.3|11981.9|11979.9|11981.9|11979.9|11979.5|11977.5|3074
1643048700000|2022-01-24 18:25:00|11981.1|11979.1|11981.9|11979.9|11982.6|11980.6|11980.3|11978.3|4951
1643049000000|2022-01-24 18:30:00|11981.1|11979.1|11981.1|11979.1|11981.9|11979.9|11980.3|11978.3|9018
1643049300000|2022-01-24 18:35:00|11981.9|11979.9|11982.6|11980.6|11984.2|11982.2|11981.9|11979.9|17093
1643049600000|2022-01-24 18:40:00|11983.4|11981.4|11979.5|11977.5|11983.4|11981.4|11978|11976|6903
1643049900000|2022-01-24 18:45:00|11978.7|11976.7|11974.8|11972.8|11978.7|11976.7|11974.8|11972.8|5503
1643050200000|2022-01-24 18:50:00|11974|11972|11981.1|11979.1|11981.9|11979.9|11973.3|11971.3|6391
1643050500000|2022-01-24 18:55:00|11980.3|11978.3|11976.4|11974.4|11980.3|11978.3|11975.6|11973.6|4846
1643050800000|2022-01-24 19:00:00|11976|11974|11978.7|11976.7|11978.7|11976.7|11974.8|11972.8|9927
1643051100000|2022-01-24 19:05:00|11978|11976|11974.8|11972.8|11978.7|11976.7|11974.8|11972.8|4051
1643051400000|2022-01-24 19:10:00|11975.6|11973.6|11975.6|11973.6|11976.4|11974.4|11974|11972|5818
1643051700000|2022-01-24 19:15:00|11974.8|11972.8|11975.6|11973.6|11976.4|11974.4|11974.8|11972.8|3118
1643052000000|2022-01-24 19:20:00|11974.8|11972.8|11977.2|11975.2|11977.2|11975.2|11974|11972|7039
1643052300000|2022-01-24 19:25:00|11976.4|11974.4|11978.7|11976.7|11979.5|11977.5|11976.4|11974.4|4623
1643052600000|2022-01-24 19:30:00|11978|11976|11978.7|11976.7|11978.7|11976.7|11975.6|11973.6|5166
1643052900000|2022-01-24 19:35:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978.7|11976.7|1674
1643053200000|2022-01-24 19:40:00|11979.5|11977.5|11978.7|11976.7|11980.3|11978.3|11978|11976|1775
1643053500000|2022-01-24 19:45:00|11979.5|11977.5|11974.8|11972.8|11979.5|11977.5|11974.8|11972.8|5057
1643053800000|2022-01-24 19:50:00|11975.6|11973.6|11979.5|11977.5|11980.3|11978.3|11974|11972|6275
1643054100000|2022-01-24 19:55:00|11978.7|11976.7|11974.8|11972.8|11978.7|11976.7|11974.8|11972.8|6869
1643054400000|2022-01-24 20:00:00|11975.6|11973.6|11973.3|11971.3|11976.4|11974.4|11971.7|11969.7|7472
1643054700000|2022-01-24 20:05:00|11972.5|11970.5|11972.5|11970.5|11974.8|11972.8|11971.7|11969.7|3580
1643055000000|2022-01-24 20:10:00|11971.7|11969.7|11969.4|11967.4|11972.5|11970.5|11968.6|11966.6|4173
1643055300000|2022-01-24 20:15:00|11968.6|11966.6|11969.4|11967.4|11969.4|11967.4|11966.2|11964.2|3586
1643055600000|2022-01-24 20:20:00|11970.1|11968.1|11969.4|11967.4|11970.9|11968.9|11969.4|11967.4|2374
1643055900000|2022-01-24 20:25:00|11968.6|11966.6|11969.4|11967.4|11970.1|11968.1|11967|11965|4718
1643056200000|2022-01-24 20:30:00|11970.1|11968.1|11965.5|11963.5|11970.9|11968.9|11964.7|11962.7|6268
1643056500000|2022-01-24 20:35:00|11964.7|11962.7|11965.5|11963.5|11965.5|11963.5|11963.1|11961.1|7257
1643056800000|2022-01-24 20:40:00|11966.2|11964.2|11967|11965|11967.8|11965.8|11964.7|11962.7|5663
1643057100000|2022-01-24 20:45:00|11966.2|11964.2|11963.1|11961.1|11967|11965|11962.3|11960.3|6159
1643057400000|2022-01-24 20:50:00|11963.9|11961.9|11961.5|11959.5|11963.9|11961.9|11961.5|11959.5|5315
1643057700000|2022-01-24 20:55:00|11960.8|11958.8|11961.5|11959.5|11962.3|11960.3|11959.2|11957.2|8269
1643058000000|2022-01-24 21:00:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11960|11958|15327
1643058300000|2022-01-24 21:05:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11957.6|11955.6|5479
1643058600000|2022-01-24 21:10:00|11961.2|11959.2|11960.8|11958.8|11961.5|11959.5|11960.8|11958.8|1698
1643058900000|2022-01-24 21:15:00|11960|11958|11960|11958|11960|11958|11957.6|11955.6|2719
1643059200000|2022-01-24 21:20:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|2613
1643059500000|2022-01-24 21:25:00|11960|11958|11959.2|11957.2|11962.3|11960.3|11959.2|11957.2|2800
1643059800000|2022-01-24 21:30:00|11960|11958|11958.4|11956.4|11960|11958|11958.4|11956.4|2669
1643060100000|2022-01-24 21:35:00|11957.6|11955.6|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|1413
1643060400000|2022-01-24 21:40:00|11958.4|11956.4|11957.6|11955.6|11958.4|11956.4|11956.1|11954.1|2758
1643060700000|2022-01-24 21:45:00|11958|11956|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|2129
1643061000000|2022-01-24 21:50:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|1577
1643061300000|2022-01-24 21:55:00|11960|11958|11958.4|11956.4|11960|11958|11957.6|11955.6|4898
1643065200000|2022-01-24 23:00:00|11959.2|11957.2|11958.4|11956.4|11959.6|11957.6|11956.9|11954.9|1256
1643065500000|2022-01-24 23:05:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|720
1643065800000|2022-01-24 23:10:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|630
1643066100000|2022-01-24 23:15:00|11959.6|11957.6|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|1719
1643066400000|2022-01-24 23:20:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|604
1643066700000|2022-01-24 23:25:00|||||||||38
1643067000000|2022-01-24 23:30:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|237
1643067300000|2022-01-24 23:35:00|11956.1|11954.1|11956.1|11954.1|11956.9|11954.9|11955.3|11953.3|354
1643067600000|2022-01-24 23:40:00|11955.3|11953.3|11954.5|11952.5|11955.7|11953.7|11954.5|11952.5|440
1643067900000|2022-01-24 23:45:00|11955.3|11953.3|11956.9|11954.9|11956.9|11954.9|11954.5|11952.5|644
1643068200000|2022-01-24 23:50:00|11957.6|11955.6|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|129
1643068500000|2022-01-24 23:55:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|267
1643068800000|2022-01-25 00:00:00|11959.2|11957.2|11959.2|11957.2|11960|11958|11958.4|11956.4|702
1643069100000|2022-01-25 00:05:00|11958.4|11956.4|11957.6|11955.6|11958.4|11956.4|11956.9|11954.9|299
1643069400000|2022-01-25 00:10:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|496
1643069700000|2022-01-25 00:15:00|11956.9|11954.9|11956.1|11954.1|11956.9|11954.9|11955.7|11953.7|469
1643070000000|2022-01-25 00:20:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|221
1643070300000|2022-01-25 00:25:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|732
1643070600000|2022-01-25 00:30:00|11956.5|11954.5|11953.7|11951.7|11956.5|11954.5|11953|11951|2738
1643070900000|2022-01-25 00:35:00|11953|11951|11951.4|11949.4|11953.7|11951.7|11951.4|11949.4|1640
1643071200000|2022-01-25 00:40:00|11952.2|11950.2|11954.5|11952.5|11955.3|11953.3|11951.4|11949.4|1278
1643071500000|2022-01-25 00:45:00|11954.1|11952.1|11956.1|11954.1|11957.6|11955.6|11954.1|11952.1|1365
1643071800000|2022-01-25 00:50:00|11956.9|11954.9|11957.6|11955.6|11959.2|11957.2|11956.9|11954.9|858
1643072100000|2022-01-25 00:55:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1375
1643072400000|2022-01-25 01:00:00|11956.5|11954.5|11959.2|11957.2|11960|11958|11956.1|11954.1|714
1643072700000|2022-01-25 01:05:00|11960.8|11958.8|11961.2|11959.2|11961.5|11959.5|11960|11958|1442
1643073000000|2022-01-25 01:10:00|11961.5|11959.5|11963.9|11961.9|11963.9|11961.9|11960|11958|1219
1643073300000|2022-01-25 01:15:00|11963.1|11961.1|11961.5|11959.5|11963.1|11961.1|11960.8|11958.8|1147
1643073600000|2022-01-25 01:20:00|11961.9|11959.9|11960.8|11958.8|11961.9|11959.9|11960.4|11958.4|927
1643073900000|2022-01-25 01:25:00|11960|11958|11958.8|11956.8|11960|11958|11958.4|11956.4|501
1643074200000|2022-01-25 01:30:00|11958.4|11956.4|11960|11958|11961.5|11959.5|11958.4|11956.4|750
1643074500000|2022-01-25 01:35:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11958.4|11956.4|338
1643074800000|2022-01-25 01:40:00|11960|11958|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|236
1643075100000|2022-01-25 01:45:00|11958.4|11956.4|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|525
1643075400000|2022-01-25 01:50:00|11958|11956|11958|11956|11959.2|11957.2|11957.6|11955.6|411
1643075700000|2022-01-25 01:55:00|11958.4|11956.4|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|284
1643076000000|2022-01-25 02:00:00|11958|11956|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|329
1643076300000|2022-01-25 02:05:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|249
1643076600000|2022-01-25 02:10:00|11957.6|11955.6|11958.4|11956.4|11958.4|11956.4|11957.6|11955.6|310
1643076900000|2022-01-25 02:15:00|11959.2|11957.2|11960|11958|11960|11958|11959.2|11957.2|194
1643077200000|2022-01-25 02:20:00|11959.6|11957.6|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|400
1643077500000|2022-01-25 02:25:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|232
1643077800000|2022-01-25 02:30:00|11959.2|11957.2|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|292
1643078100000|2022-01-25 02:35:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11957.6|11955.6|456
1643078400000|2022-01-25 02:40:00|11958.8|11956.8|11958.4|11956.4|11959.2|11957.2|11958.4|11956.4|168
1643078700000|2022-01-25 02:45:00|11958.8|11956.8|11957.6|11955.6|11959.2|11957.2|11957.6|11955.6|439
1643079000000|2022-01-25 02:50:00|11957.3|11955.3|11956.1|11954.1|11957.3|11955.3|11955.3|11953.3|764
1643079300000|2022-01-25 02:55:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953|11951|1223
1643079600000|2022-01-25 03:00:00|11954.5|11952.5|11954.5|11952.5|11955.3|11953.3|11954.5|11952.5|464
1643079900000|2022-01-25 03:05:00|11955.3|11953.3|11954.9|11952.9|11955.3|11953.3|11954.5|11952.5|343
1643080200000|2022-01-25 03:10:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|161
1643080500000|2022-01-25 03:15:00|11954.5|11952.5|11954.5|11952.5|11955.3|11953.3|11954.5|11952.5|147
1643080800000|2022-01-25 03:20:00|11955.3|11953.3|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|314
1643081400000|2022-01-25 03:30:00|11954.5|11952.5|11956.1|11954.1|11956.1|11954.1|11954.5|11952.5|193
1643081700000|2022-01-25 03:35:00|11955.3|11953.3|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|127
1643082000000|2022-01-25 03:40:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11953|11951|367
1643082300000|2022-01-25 03:45:00|11955.3|11953.3|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|65
1643082600000|2022-01-25 03:50:00|11954.5|11952.5|11955.3|11953.3|11955.3|11953.3|11954.5|11952.5|313
1643082900000|2022-01-25 03:55:00|11956.1|11954.1|11956.1|11954.1|11956.9|11954.9|11956.1|11954.1|450
1643083200000|2022-01-25 04:00:00|11956.9|11954.9|11959.2|11957.2|11960|11958|11956.9|11954.9|601
1643083500000|2022-01-25 04:05:00|11958.4|11956.4|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|283
1643083800000|2022-01-25 04:10:00|11957.3|11955.3|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|86
1643084100000|2022-01-25 04:15:00|11957.3|11955.3|11957.6|11955.6|11957.6|11955.6|11956.1|11954.1|401
1643084400000|2022-01-25 04:20:00|11956.9|11954.9|11957.6|11955.6|11957.6|11955.6|11956.9|11954.9|29
1643084700000|2022-01-25 04:25:00|11958.4|11956.4|11960|11958|11960|11958|11958.4|11956.4|156
1643085000000|2022-01-25 04:30:00|11959.2|11957.2|11960|11958|11960|11958|11959.2|11957.2|406
1643085300000|2022-01-25 04:35:00|11959.2|11957.2|11960|11958|11960|11958|11959.2|11957.2|192
1643085600000|2022-01-25 04:40:00|11959.6|11957.6|11960|11958|11960.8|11958.8|11959.2|11957.2|101
1643085900000|2022-01-25 04:45:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|154
1643086200000|2022-01-25 04:50:00|11960|11958|11960|11958|11960.8|11958.8|11960|11958|59
1643086500000|2022-01-25 04:55:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11960|11958|51
1643086800000|2022-01-25 05:00:00|11959.2|11957.2|11960.8|11958.8|11960.8|11958.8|11959.2|11957.2|258
1643087100000|2022-01-25 05:05:00|11960.4|11958.4|11960|11958|11960.8|11958.8|11959.2|11957.2|143
1643087400000|2022-01-25 05:10:00|||||||||39
1643087700000|2022-01-25 05:15:00|11960.4|11958.4|11960.8|11958.8|11960.8|11958.8|11960.4|11958.4|41
1643088000000|2022-01-25 05:20:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|270
1643088300000|2022-01-25 05:25:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|150
1643088600000|2022-01-25 05:30:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|179
1643088900000|2022-01-25 05:35:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11960|11958|295
1643089200000|2022-01-25 05:40:00|11960|11958|11957.6|11955.6|11960|11958|11957.6|11955.6|431
1643089500000|2022-01-25 05:45:00|11956.9|11954.9|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|73
1643089800000|2022-01-25 05:50:00|11958|11956|11957.6|11955.6|11958.4|11956.4|11957.6|11955.6|80
1643090100000|2022-01-25 05:55:00|11958|11956|11956.9|11954.9|11958.4|11956.4|11956.9|11954.9|97
1643090400000|2022-01-25 06:00:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|565
1643090700000|2022-01-25 06:05:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|206
1643091000000|2022-01-25 06:10:00|11957.6|11955.6|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|213
1643091300000|2022-01-25 06:15:00|11956.1|11954.1|11956.9|11954.9|11956.9|11954.9|11956.1|11954.1|108
1643091600000|2022-01-25 06:20:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|858
1643091900000|2022-01-25 06:25:00|11958.4|11956.4|11959.2|11957.2|11959.2|11957.2|11958.4|11956.4|267
1643092200000|2022-01-25 06:30:00|11960|11958|11959.2|11957.2|11960|11958|11959.2|11957.2|561
1643092500000|2022-01-25 06:35:00|11960|11958|11959.2|11957.2|11960|11958|11959.2|11957.2|320
1643092800000|2022-01-25 06:40:00|11958.4|11956.4|11957.6|11955.6|11958.8|11956.8|11957.6|11955.6|236
1643093100000|2022-01-25 06:45:00|||||||||19
1643093400000|2022-01-25 06:50:00|11956.9|11954.9|11956.9|11954.9|11957.6|11955.6|11956.9|11954.9|388
1643093700000|2022-01-25 06:55:00|11956.1|11954.1|11956.1|11954.1|11956.1|11954.1|11955.3|11953.3|480
1643094000000|2022-01-25 07:00:00|11955.3|11953.3|11955.3|11953.3|11955.3|11953.3|11953|11951|2688
1643094300000|2022-01-25 07:05:00|11954.5|11952.5|11955.3|11953.3|11956.1|11954.1|11953.7|11951.7|1597
1643094600000|2022-01-25 07:10:00|11956.1|11954.1|11959.2|11957.2|11959.2|11957.2|11955.3|11953.3|717
1643094900000|2022-01-25 07:15:00|11958.4|11956.4|11960|11958|11960|11958|11957.6|11955.6|491
1643095200000|2022-01-25 07:20:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11959.2|11957.2|911
1643095500000|2022-01-25 07:25:00|11960.8|11958.8|11960|11958|11961.5|11959.5|11959.2|11957.2|2286
1643095800000|2022-01-25 07:30:00|11959.2|11957.2|11963.1|11961.1|11963.1|11961.1|11959.2|11957.2|1299
1643096100000|2022-01-25 07:35:00|11963.5|11961.5|11962.3|11960.3|11963.5|11961.5|11961.5|11959.5|1137
1643096400000|2022-01-25 07:40:00|11961.5|11959.5|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|465
1643096700000|2022-01-25 07:45:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11961.5|11959.5|989
1643097000000|2022-01-25 07:50:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|476
1643097300000|2022-01-25 07:55:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|587
1643097600000|2022-01-25 08:00:00|11962.3|11960.3|11960|11958|11962.3|11960.3|11957.6|11955.6|2309
1643097900000|2022-01-25 08:05:00|11960.8|11958.8|11960.8|11958.8|11962.3|11960.3|11959.2|11957.2|1212
1643098200000|2022-01-25 08:10:00|11960|11958|11957.6|11955.6|11960.8|11958.8|11957.6|11955.6|1055
1643098500000|2022-01-25 08:15:00|11958.4|11956.4|11960|11958|11960|11958|11958.4|11956.4|876
1643098800000|2022-01-25 08:20:00|11960.8|11958.8|11960.8|11958.8|11960.8|11958.8|11960|11958|575
1643099100000|2022-01-25 08:25:00|11960|11958|11960|11958|11962.3|11960.3|11960|11958|760
1643099400000|2022-01-25 08:30:00|11959.2|11957.2|11959.2|11957.2|11959.2|11957.2|11957.6|11955.6|732
1643099700000|2022-01-25 08:35:00|11958.4|11956.4|11956.9|11954.9|11959.2|11957.2|11955.3|11953.3|1335
1643100000000|2022-01-25 08:40:00|11956.5|11954.5|11955.3|11953.3|11956.9|11954.9|11954.5|11952.5|2831
1643100300000|2022-01-25 08:45:00|11956.1|11954.1|11956.9|11954.9|11958.4|11956.4|11956.1|11954.1|3026
1643100600000|2022-01-25 08:50:00|11956.1|11954.1|11953|11951|11957.6|11955.6|11953|11951|2674
1643100900000|2022-01-25 08:55:00|11953.3|11951.3|11953|11951|11954.5|11952.5|11951.4|11949.4|3380
1643101200000|2022-01-25 09:00:00|11952.2|11950.2|11953|11951|11954.5|11952.5|11952.2|11950.2|1128
1643101500000|2022-01-25 09:05:00|11953.3|11951.3|11951.4|11949.4|11953.7|11951.7|11950.6|11948.6|1375
1643101800000|2022-01-25 09:10:00|11950.6|11948.6|11949.8|11947.8|11951.8|11949.8|11949|11947|4201
1643102100000|2022-01-25 09:15:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|2799
1643102400000|2022-01-25 09:20:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11949|11947|1663
1643102700000|2022-01-25 09:25:00|11950.6|11948.6|11947.5|11945.5|11950.6|11948.6|11947.5|11945.5|1078
1643103000000|2022-01-25 09:30:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|925
1643103300000|2022-01-25 09:35:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|1368
1643103600000|2022-01-25 09:40:00|11947.5|11945.5|11946.7|11944.7|11948.3|11946.3|11946.7|11944.7|2559
1643103900000|2022-01-25 09:45:00|11947.5|11945.5|11947.5|11945.5|11947.5|11945.5|11946.7|11944.7|1420
1643104200000|2022-01-25 09:50:00|11948.3|11946.3|11945.9|11943.9|11948.3|11946.3|11945.9|11943.9|1622
1643104500000|2022-01-25 09:55:00|11945.1|11943.1|11946.7|11944.7|11947.5|11945.5|11944.4|11942.4|1443
1643104800000|2022-01-25 10:00:00|11947.5|11945.5|11948.3|11946.3|11949|11947|11946.7|11944.7|569
1643105100000|2022-01-25 10:05:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|635
1643105400000|2022-01-25 10:10:00|11948.3|11946.3|11950.6|11948.6|11951.4|11949.4|11948.3|11946.3|1743
1643105700000|2022-01-25 10:15:00|11951.4|11949.4|11949.8|11947.8|11951.8|11949.8|11949.8|11947.8|594
1643106000000|2022-01-25 10:20:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11949|11947|477
1643106300000|2022-01-25 10:25:00|11949.8|11947.8|11949.8|11947.8|11951|11949|11949|11947|988
1643106600000|2022-01-25 10:30:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|724
1643106900000|2022-01-25 10:35:00|11949.8|11947.8|11949.8|11947.8|11951.4|11949.4|11949|11947|1001
1643107200000|2022-01-25 10:40:00|11949.4|11947.4|11949.8|11947.8|11950.6|11948.6|11948.7|11946.7|1071
1643107500000|2022-01-25 10:45:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|470
1643107800000|2022-01-25 10:50:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|1096
1643108100000|2022-01-25 10:55:00|11949|11947|11947.5|11945.5|11949.8|11947.8|11947.5|11945.5|2779
1643108400000|2022-01-25 11:00:00|11948.3|11946.3|11948.3|11946.3|11949.8|11947.8|11947.5|11945.5|1477
1643108700000|2022-01-25 11:05:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|256
1643109000000|2022-01-25 11:10:00|11947.5|11945.5|11944.4|11942.4|11947.5|11945.5|11944.4|11942.4|276
1643109300000|2022-01-25 11:15:00|11945.1|11943.1|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|543
1643109600000|2022-01-25 11:20:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1364
1643109900000|2022-01-25 11:25:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11946.7|11944.7|789
1643110200000|2022-01-25 11:30:00|11947.9|11945.9|11949.8|11947.8|11950.6|11948.6|11947.5|11945.5|1236
1643110500000|2022-01-25 11:35:00|11950.6|11948.6|11953.7|11951.7|11953.7|11951.7|11949.8|11947.8|4761
1643110800000|2022-01-25 11:40:00|11953|11951|11956.1|11954.1|11956.9|11954.9|11953|11951|4576
1643111100000|2022-01-25 11:45:00|11955.3|11953.3|11953.7|11951.7|11956.1|11954.1|11953.7|11951.7|588
1643111400000|2022-01-25 11:50:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11953.7|11951.7|432
1643111700000|2022-01-25 11:55:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11951.4|11949.4|770
1643112000000|2022-01-25 12:00:00|11953.7|11951.7|11955.3|11953.3|11956.1|11954.1|11953|11951|1013
1643112300000|2022-01-25 12:05:00|11956.1|11954.1|11954.5|11952.5|11956.1|11954.1|11954.5|11952.5|1063
1643112600000|2022-01-25 12:10:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953|11951|1644
1643112900000|2022-01-25 12:15:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11953|11951|616
1643113200000|2022-01-25 12:20:00|11953.7|11951.7|11952.2|11950.2|11953.7|11951.7|11950.6|11948.6|3054
1643113500000|2022-01-25 12:25:00|11953|11951|11951.4|11949.4|11953|11951|11950.6|11948.6|1636
1643113800000|2022-01-25 12:30:00|11952.2|11950.2|11954.5|11952.5|11954.5|11952.5|11951.4|11949.4|1951
1643114100000|2022-01-25 12:35:00|11954.1|11952.1|11956.1|11954.1|11956.5|11954.5|11953.7|11951.7|1928
1643114400000|2022-01-25 12:40:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|1845
1643114700000|2022-01-25 12:45:00|11956.9|11954.9|11956.9|11954.9|11956.9|11954.9|11955.3|11953.3|1894
1643115000000|2022-01-25 12:50:00|11957.6|11955.6|11956.9|11954.9|11959.2|11957.2|11956.9|11954.9|4331
1643115300000|2022-01-25 12:55:00|11957.6|11955.6|11959.2|11957.2|11959.2|11957.2|11956.1|11954.1|1499
1643115600000|2022-01-25 13:00:00|11960|11958|11960.8|11958.8|11961.5|11959.5|11957.6|11955.6|3185
1643115900000|2022-01-25 13:05:00|11961.5|11959.5|11960.8|11958.8|11961.5|11959.5|11960|11958|1706
1643116200000|2022-01-25 13:10:00|11960|11958|11959.2|11957.2|11961.5|11959.5|11959.2|11957.2|2562
1643116500000|2022-01-25 13:15:00|11960|11958|11956.9|11954.9|11960|11958|11954.5|11952.5|3415
1643116800000|2022-01-25 13:20:00|11957.3|11955.3|11960|11958|11962.3|11960.3|11957.3|11955.3|5152
1643117100000|2022-01-25 13:25:00|11959.2|11957.2|11961.5|11959.5|11962.3|11960.3|11959.2|11957.2|2874
1643117400000|2022-01-25 13:30:00|11960.8|11958.8|11960.8|11958.8|11963.1|11961.1|11960|11958|4564
1643117700000|2022-01-25 13:35:00|11960|11958|11958.4|11956.4|11960.8|11958.8|11958.4|11956.4|3260
1643118000000|2022-01-25 13:40:00|11959.2|11957.2|11960.8|11958.8|11961.5|11959.5|11958.4|11956.4|3010
1643118300000|2022-01-25 13:45:00|11961.5|11959.5|11963.1|11961.1|11963.1|11961.1|11961.5|11959.5|2376
1643118600000|2022-01-25 13:50:00|11962.3|11960.3|11959.2|11957.2|11963.9|11961.9|11959.2|11957.2|3408
1643118900000|2022-01-25 13:55:00|11960|11958|11961.5|11959.5|11962.3|11960.3|11960|11958|3023
1643119200000|2022-01-25 14:00:00|11962.3|11960.3|11962.3|11960.3|11963.1|11961.1|11960.8|11958.8|2861
1643119500000|2022-01-25 14:05:00|11961.5|11959.5|11960.8|11958.8|11963.1|11961.1|11960.8|11958.8|1382
1643119800000|2022-01-25 14:10:00|11960|11958|11961.5|11959.5|11961.5|11959.5|11960|11958|892
1643120100000|2022-01-25 14:15:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|2439
1643120400000|2022-01-25 14:20:00|11963.1|11961.1|11962.3|11960.3|11963.9|11961.9|11960.8|11958.8|1781
1643120700000|2022-01-25 14:25:00|11961.5|11959.5|11963.1|11961.1|11963.9|11961.9|11960.8|11958.8|2954
1643121000000|2022-01-25 14:30:00|11962.3|11960.3|11963.1|11961.1|11964.7|11962.7|11960.8|11958.8|5594
1643121300000|2022-01-25 14:35:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11962.3|11960.3|3820
1643121600000|2022-01-25 14:40:00|11963.9|11961.9|11966.2|11964.2|11967|11965|11963.9|11961.9|1655
1643121900000|2022-01-25 14:45:00|11967|11965|11970.1|11968.1|11972.5|11970.5|11967|11965|9558
1643122200000|2022-01-25 14:50:00|11970.9|11968.9|11971.7|11969.7|11973.3|11971.3|11969.4|11967.4|7466
1643122500000|2022-01-25 14:55:00|11970.9|11968.9|11971.7|11969.7|11972.5|11970.5|11970.1|11968.1|3982
1643122800000|2022-01-25 15:00:00|11972.1|11970.1|11972.5|11970.5|11973.3|11971.3|11969.4|11967.4|4978
1643123100000|2022-01-25 15:05:00|11973.3|11971.3|11968.6|11966.6|11973.3|11971.3|11967|11965|9869
1643123400000|2022-01-25 15:10:00|11969.4|11967.4|11965.5|11963.5|11970.9|11968.9|11965.5|11963.5|7255
1643123700000|2022-01-25 15:15:00|11966.2|11964.2|11965.5|11963.5|11967|11965|11964.7|11962.7|9045
1643124000000|2022-01-25 15:20:00|11966.2|11964.2|11966.2|11964.2|11966.2|11964.2|11963.9|11961.9|6487
1643124300000|2022-01-25 15:25:00|11965.5|11963.5|11963.1|11961.1|11967|11965|11963.1|11961.1|5250
1643124600000|2022-01-25 15:30:00|11963.9|11961.9|11964.7|11962.7|11965.5|11963.5|11963.1|11961.1|4353
1643124900000|2022-01-25 15:35:00|11963.9|11961.9|11967|11965|11967.8|11965.8|11963.9|11961.9|4753
1643125200000|2022-01-25 15:40:00|11966.2|11964.2|11962.3|11960.3|11966.2|11964.2|11962.3|11960.3|5164
1643125500000|2022-01-25 15:45:00|11962.7|11960.7|11960.8|11958.8|11963.9|11961.9|11960.8|11958.8|5335
1643125800000|2022-01-25 15:50:00|11961.5|11959.5|11963.1|11961.1|11963.5|11961.5|11960.8|11958.8|2609
1643126100000|2022-01-25 15:55:00|11962.3|11960.3|11963.9|11961.9|11964.7|11962.7|11962.3|11960.3|5265
1643126400000|2022-01-25 16:00:00|11963.1|11961.1|11961.5|11959.5|11966.2|11964.2|11960.8|11958.8|4862
1643126700000|2022-01-25 16:05:00|11961.9|11959.9|11963.1|11961.1|11964.7|11962.7|11961.5|11959.5|3156
1643127000000|2022-01-25 16:10:00|11962.3|11960.3|11963.1|11961.1|11963.9|11961.9|11961.5|11959.5|2618
1643127300000|2022-01-25 16:15:00|11963.9|11961.9|11960|11958|11963.9|11961.9|11960|11958|4642
1643127600000|2022-01-25 16:20:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11959.2|11957.2|5310
1643127900000|2022-01-25 16:25:00|11960.8|11958.8|11959.2|11957.2|11960.8|11958.8|11959.2|11957.2|2743
1643128200000|2022-01-25 16:30:00|11960|11958|11960|11958|11960|11958|11958.4|11956.4|6393
1643128500000|2022-01-25 16:35:00|11960.8|11958.8|11961.5|11959.5|11962.3|11960.3|11960|11958|3380
1643128800000|2022-01-25 16:40:00|11961.9|11959.9|11960.8|11958.8|11963.1|11961.1|11960|11958|9123
1643129100000|2022-01-25 16:45:00|11960|11958|11960.8|11958.8|11960.8|11958.8|11958.4|11956.4|2391
1643129400000|2022-01-25 16:50:00|11961.5|11959.5|11960.8|11958.8|11963.1|11961.1|11960.8|11958.8|3473
1643129700000|2022-01-25 16:55:00|11961.5|11959.5|11962.3|11960.3|11962.3|11960.3|11960.8|11958.8|2181
1643130000000|2022-01-25 17:00:00|11961.5|11959.5|11961.5|11959.5|11962.7|11960.7|11960.8|11958.8|1920
1643130300000|2022-01-25 17:05:00|11960.8|11958.8|11961.5|11959.5|11961.5|11959.5|11960|11958|1171
1643130600000|2022-01-25 17:10:00|11960.8|11958.8|11960|11958|11960.8|11958.8|11959.2|11957.2|1299
1643130900000|2022-01-25 17:15:00|11959.2|11957.2|11960.8|11958.8|11961.5|11959.5|11959.2|11957.2|2756
1643131200000|2022-01-25 17:20:00|11961.5|11959.5|11961.5|11959.5|11961.5|11959.5|11960.8|11958.8|862
1643131500000|2022-01-25 17:25:00|11962.3|11960.3|11963.1|11961.1|11963.1|11961.1|11962.3|11960.3|1987
1643131800000|2022-01-25 17:30:00|11962.3|11960.3|11963.9|11961.9|11963.9|11961.9|11962.3|11960.3|3262
1643132100000|2022-01-25 17:35:00|11963.1|11961.1|11963.9|11961.9|11963.9|11961.9|11963.1|11961.1|1766
1643132400000|2022-01-25 17:40:00|11963.1|11961.1|11964.7|11962.7|11964.7|11962.7|11963.1|11961.1|3761
1643132700000|2022-01-25 17:45:00|11965.5|11963.5|11966.2|11964.2|11967|11965|11965.5|11963.5|4563
1643133000000|2022-01-25 17:50:00|11965.5|11963.5|11965.5|11963.5|11966.2|11964.2|11965.5|11963.5|8268
1643133300000|2022-01-25 17:55:00|11964.7|11962.7|11963.1|11961.1|11965.5|11963.5|11962.3|11960.3|4391
1643133600000|2022-01-25 18:00:00|11963.9|11961.9|11964.7|11962.7|11964.7|11962.7|11962.3|11960.3|4567
1643133900000|2022-01-25 18:05:00|11963.5|11961.5|11969.4|11967.4|11970.1|11968.1|11963.1|11961.1|9876
1643134200000|2022-01-25 18:10:00|11968.6|11966.6|11964.7|11962.7|11969.4|11967.4|11963.9|11961.9|2437
1643134500000|2022-01-25 18:15:00|11963.9|11961.9|11963.9|11961.9|11965.5|11963.5|11963.9|11961.9|4086
1643134800000|2022-01-25 18:20:00|11964.7|11962.7|11962.7|11960.7|11964.7|11962.7|11962.3|11960.3|4807
1643135100000|2022-01-25 18:25:00|11963.1|11961.1|11958.4|11956.4|11963.1|11961.1|11957.6|11955.6|2966
1643135400000|2022-01-25 18:30:00|11957.6|11955.6|11953.7|11951.7|11957.6|11955.6|11952.2|11950.2|8136
1643135700000|2022-01-25 18:35:00|11953|11951|11954.5|11952.5|11956.1|11954.1|11953|11951|3204
1643136000000|2022-01-25 18:40:00|11953.7|11951.7|11953|11951|11954.5|11952.5|11953|11951|2010
1643136300000|2022-01-25 18:45:00|11952.6|11950.6|11952.2|11950.2|11953.7|11951.7|11951.4|11949.4|4074
1643136600000|2022-01-25 18:50:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11949.8|11947.8|2254
1643136900000|2022-01-25 18:55:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|2176
1643137200000|2022-01-25 19:00:00|11952.2|11950.2|11953.7|11951.7|11954.5|11952.5|11951.4|11949.4|3084
1643137500000|2022-01-25 19:05:00|11954.5|11952.5|11956.1|11954.1|11956.1|11954.1|11953.7|11951.7|6321
1643137800000|2022-01-25 19:10:00|11955.3|11953.3|11954.5|11952.5|11956.1|11954.1|11954.5|11952.5|4482
1643138100000|2022-01-25 19:15:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953|11951|4764
1643138400000|2022-01-25 19:20:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|2849
1643138700000|2022-01-25 19:25:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|1020
1643139000000|2022-01-25 19:30:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953|11951|3928
1643139300000|2022-01-25 19:35:00|11953.7|11951.7|11949.8|11947.8|11953.7|11951.7|11949.8|11947.8|2132
1643139600000|2022-01-25 19:40:00|11950.2|11948.2|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|1444
1643139900000|2022-01-25 19:45:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|1368
1643140200000|2022-01-25 19:50:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11950.6|11948.6|1889
1643140500000|2022-01-25 19:55:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|3511
1643140800000|2022-01-25 20:00:00|11949|11947|11949|11947|11950.6|11948.6|11948.3|11946.3|5735
1643141100000|2022-01-25 20:05:00|11948.3|11946.3|11950.6|11948.6|11951.4|11949.4|11948.3|11946.3|3882
1643141400000|2022-01-25 20:10:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1789
1643141700000|2022-01-25 20:15:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|2081
1643142000000|2022-01-25 20:20:00|11949.8|11947.8|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|5412
1643142300000|2022-01-25 20:25:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|1123
1643142600000|2022-01-25 20:30:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11948.3|11946.3|3617
1643142900000|2022-01-25 20:35:00|11949|11947|11949.4|11947.4|11949.8|11947.8|11949|11947|1804
1643143200000|2022-01-25 20:40:00|11949|11947|11948.3|11946.3|11949.4|11947.4|11948.3|11946.3|2011
1643143500000|2022-01-25 20:45:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|3100
1643143800000|2022-01-25 20:50:00|11947.5|11945.5|11948.3|11946.3|11949|11947|11946.7|11944.7|2323
1643144100000|2022-01-25 20:55:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|3750
1643144400000|2022-01-25 21:00:00|11950.6|11948.6|11947.5|11945.5|11950.6|11948.6|11946.7|11944.7|4750
1643144700000|2022-01-25 21:05:00|11948.3|11946.3|11949.8|11947.8|11949.8|11947.8|11948.3|11946.3|2190
1643145000000|2022-01-25 21:10:00|11949|11947|11950.6|11948.6|11950.6|11948.6|11949|11947|1798
1643145300000|2022-01-25 21:15:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|2006
1643145600000|2022-01-25 21:20:00|11948.3|11946.3|11948.3|11946.3|11949|11947|11948.3|11946.3|1099
1643145900000|2022-01-25 21:25:00|11947.5|11945.5|11948.3|11946.3|11949|11947|11947.5|11945.5|907
1643146200000|2022-01-25 21:30:00|11949|11947|11948.3|11946.3|11949|11947|11948.3|11946.3|741
1643146500000|2022-01-25 21:35:00|||||||||988
1643146800000|2022-01-25 21:40:00|11949|11947|11951.4|11949.4|11951.4|11949.4|11949|11947|2483
1643147100000|2022-01-25 21:45:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|2214
1643147400000|2022-01-25 21:50:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|2265
1643147700000|2022-01-25 21:55:00|11953.3|11951.3|11953.7|11951.7|11955.3|11953.3|11953|11951|2338
1643151600000|2022-01-25 23:00:00|11955.3|11953.3|11951|11949|11955.3|11953.3|11950.6|11948.6|1134
1643151900000|2022-01-25 23:05:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949|11947|642
1643152200000|2022-01-25 23:10:00|11949|11947|11949.8|11947.8|11950.6|11948.6|11949|11947|400
1643152500000|2022-01-25 23:15:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|591
1643152800000|2022-01-25 23:20:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949.4|11947.4|285
1643153100000|2022-01-25 23:25:00|11951.4|11949.4|11949|11947|11951.4|11949.4|11949|11947|381
1643153400000|2022-01-25 23:30:00|11949.8|11947.8|11951.4|11949.4|11952.2|11950.2|11949.8|11947.8|169
1643153700000|2022-01-25 23:35:00|11952.2|11950.2|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|164
1643154000000|2022-01-25 23:40:00|11951|11949|11949.8|11947.8|11951|11949|11949.8|11947.8|137
1643154300000|2022-01-25 23:45:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|74
1643154600000|2022-01-25 23:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|70
1643154900000|2022-01-25 23:55:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|71
1643155200000|2022-01-26 00:00:00|11951.8|11949.8|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|379
1643155500000|2022-01-26 00:05:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|305
1643155800000|2022-01-26 00:10:00|11950.2|11948.2|11952.2|11950.2|11952.2|11950.2|11949.8|11947.8|248
1643156100000|2022-01-26 00:15:00|11951.4|11949.4|11953|11951|11953|11951|11951.4|11949.4|198
1643156400000|2022-01-26 00:20:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|111
1643156700000|2022-01-26 00:25:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|241
1643157000000|2022-01-26 00:30:00|11952.2|11950.2|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|997
1643157300000|2022-01-26 00:35:00|11950.2|11948.2|11950.2|11948.2|11950.6|11948.6|11949.8|11947.8|89
1643157600000|2022-01-26 00:40:00|11950.6|11948.6|11950.2|11948.2|11951.4|11949.4|11949.8|11947.8|112
1643157900000|2022-01-26 00:45:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|41
1643158200000|2022-01-26 00:50:00|11949.8|11947.8|11951.4|11949.4|11951.4|11949.4|11949.8|11947.8|89
1643158500000|2022-01-26 00:55:00|11951.8|11949.8|11951.4|11949.4|11951.8|11949.8|11950.6|11948.6|67
1643158800000|2022-01-26 01:00:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|127
1643159100000|2022-01-26 01:05:00|11950.2|11948.2|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|256
1643159400000|2022-01-26 01:10:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|113
1643159700000|2022-01-26 01:15:00|11950.6|11948.6|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|103
1643160000000|2022-01-26 01:20:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11950.2|11948.2|40
1643160300000|2022-01-26 01:25:00|11950.2|11948.2|11949|11947|11950.2|11948.2|11949|11947|298
1643160600000|2022-01-26 01:30:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|63
1643160900000|2022-01-26 01:35:00|11949.4|11947.4|11949|11947|11949.4|11947.4|11949|11947|402
1643161200000|2022-01-26 01:40:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|147
1643161500000|2022-01-26 01:45:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|130
1643161800000|2022-01-26 01:50:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|208
1643162100000|2022-01-26 01:55:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|526
1643162400000|2022-01-26 02:00:00|11949.4|11947.4|11949.8|11947.8|11949.8|11947.8|11949|11947|160
1643162700000|2022-01-26 02:05:00|||||||||27
1643163000000|2022-01-26 02:10:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|135
1643163300000|2022-01-26 02:15:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|50
1643163600000|2022-01-26 02:20:00|||||||||58
1643163900000|2022-01-26 02:25:00|||||||||19
1643164200000|2022-01-26 02:30:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|340
1643164500000|2022-01-26 02:35:00|||||||||191
1643164800000|2022-01-26 02:40:00|||||||||18
1643165100000|2022-01-26 02:45:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|1455
1643165400000|2022-01-26 02:50:00|||||||||21
1643165700000|2022-01-26 02:55:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|193
1643166000000|2022-01-26 03:00:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|238
1643166300000|2022-01-26 03:05:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|120
1643166600000|2022-01-26 03:10:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|199
1643166900000|2022-01-26 03:15:00|11951|11949|11950.6|11948.6|11951.4|11949.4|11950.6|11948.6|338
1643167200000|2022-01-26 03:20:00|||||||||292
1643167500000|2022-01-26 03:25:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|89
1643167800000|2022-01-26 03:30:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|64
1643168100000|2022-01-26 03:35:00|||||||||35
1643168400000|2022-01-26 03:40:00|||||||||58
1643168700000|2022-01-26 03:45:00|11951.8|11949.8|11952.2|11950.2|11952.2|11950.2|11951.8|11949.8|99
1643169000000|2022-01-26 03:50:00|11951.8|11949.8|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|191
1643169300000|2022-01-26 03:55:00|||||||||50
1643169600000|2022-01-26 04:00:00|||||||||60
1643169900000|2022-01-26 04:05:00|11953|11951|11952.2|11950.2|11953|11951|11952.2|11950.2|196
1643170200000|2022-01-26 04:10:00|||||||||50
1643170500000|2022-01-26 04:15:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|168
1643170800000|2022-01-26 04:20:00|11950.6|11948.6|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|201
1643171100000|2022-01-26 04:25:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|326
1643171400000|2022-01-26 04:30:00|11950.2|11948.2|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|68
1643171700000|2022-01-26 04:35:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|13
1643172000000|2022-01-26 04:40:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|60
1643172300000|2022-01-26 04:45:00|||||||||89
1643172600000|2022-01-26 04:50:00|||||||||73
1643173500000|2022-01-26 05:05:00|11953|11951|11953|11951|11953|11951|11952.2|11950.2|114
1643173800000|2022-01-26 05:10:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|216
1643174100000|2022-01-26 05:15:00|11952.2|11950.2|11953|11951|11953|11951|11952.2|11950.2|92
1643174700000|2022-01-26 05:25:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|111
1643175000000|2022-01-26 05:30:00|||||||||4
1643175600000|2022-01-26 05:40:00|||||||||19
1643175900000|2022-01-26 05:45:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|803
1643176200000|2022-01-26 05:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|924
1643176500000|2022-01-26 05:55:00|11951.4|11949.4|11953|11951|11953|11951|11951.4|11949.4|456
1643176800000|2022-01-26 06:00:00|11952.2|11950.2|11953.7|11951.7|11953.7|11951.7|11952.2|11950.2|619
1643177100000|2022-01-26 06:05:00|11953|11951|11953|11951|11953|11951|11953|11951|30
1643177400000|2022-01-26 06:10:00|11953.3|11951.3|11953.7|11951.7|11953.7|11951.7|11953.3|11951.3|138
1643177700000|2022-01-26 06:15:00|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|11954.5|11952.5|687
1643178000000|2022-01-26 06:20:00|11953.7|11951.7|11953|11951|11953.7|11951.7|11953|11951|756
1643178300000|2022-01-26 06:25:00|11953.3|11951.3|11953.7|11951.7|11953.7|11951.7|11953.3|11951.3|336
1643178600000|2022-01-26 06:30:00|11954.5|11952.5|11953.7|11951.7|11954.5|11952.5|11953.7|11951.7|348
1643178900000|2022-01-26 06:35:00|11953|11951|11953|11951|11953.7|11951.7|11952.2|11950.2|565
1643179200000|2022-01-26 06:40:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|800
1643179500000|2022-01-26 06:45:00|||||||||1
1643179800000|2022-01-26 06:50:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11951.4|11949.4|1103
1643180100000|2022-01-26 06:55:00|11951.4|11949.4|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|155
1643180400000|2022-01-26 07:00:00|11950.2|11948.2|11950.6|11948.6|11951.4|11949.4|11949.8|11947.8|935
1643180700000|2022-01-26 07:05:00|11950.2|11948.2|11952.2|11950.2|11952.2|11950.2|11950.2|11948.2|505
1643181000000|2022-01-26 07:10:00|11951.4|11949.4|11953|11951|11953|11951|11951.4|11949.4|639
1643181300000|2022-01-26 07:15:00|11952.6|11950.6|11953|11951|11953|11951|11952.2|11950.2|248
1643181600000|2022-01-26 07:20:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11952.2|11950.2|479
1643181900000|2022-01-26 07:25:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11951.4|11949.4|755
1643182200000|2022-01-26 07:30:00|11953|11951|11953.7|11951.7|11955.3|11953.3|11953|11951|744
1643182500000|2022-01-26 07:35:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11952.2|11950.2|760
1643182800000|2022-01-26 07:40:00|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|11952.2|11950.2|134
1643183100000|2022-01-26 07:45:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11951.4|11949.4|570
1643183400000|2022-01-26 07:50:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11949|11947|992
1643183700000|2022-01-26 07:55:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|341
1643184000000|2022-01-26 08:00:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11949|11947|569
1643184300000|2022-01-26 08:05:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|853
1643184600000|2022-01-26 08:10:00|11949|11947|11949|11947|11950.6|11948.6|11949|11947|580
1643184900000|2022-01-26 08:15:00|11949.8|11947.8|11949.8|11947.8|11950.6|11948.6|11949|11947|628
1643185200000|2022-01-26 08:20:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|724
1643185500000|2022-01-26 08:25:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949|11947|2028
1643185800000|2022-01-26 08:30:00|11949|11947|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|961
1643186100000|2022-01-26 08:35:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|1166
1643186400000|2022-01-26 08:40:00|11946.7|11944.7|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|638
1643186700000|2022-01-26 08:45:00|11946.3|11944.3|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|599
1643187000000|2022-01-26 08:50:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|978
1643187300000|2022-01-26 08:55:00|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|506
1643187600000|2022-01-26 09:00:00|11945.9|11943.9|11947.5|11945.5|11947.5|11945.5|11945.1|11943.1|1581
1643187900000|2022-01-26 09:05:00|11946.7|11944.7|11945.1|11943.1|11946.7|11944.7|11945.1|11943.1|345
1643188200000|2022-01-26 09:10:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.1|11943.1|1237
1643188500000|2022-01-26 09:15:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|201
1643188800000|2022-01-26 09:20:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|252
1643189100000|2022-01-26 09:25:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11947.5|11945.5|307
1643189400000|2022-01-26 09:30:00|11947.9|11945.9|11951.4|11949.4|11951.4|11949.4|11947.5|11945.5|808
1643189700000|2022-01-26 09:35:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|477
1643190000000|2022-01-26 09:40:00|11949|11947|11950.6|11948.6|11950.6|11948.6|11949|11947|368
1643190300000|2022-01-26 09:45:00|11951.4|11949.4|11951.4|11949.4|11951.4|11949.4|11950.6|11948.6|675
1643190600000|2022-01-26 09:50:00|11950.6|11948.6|11949.8|11947.8|11951.4|11949.4|11949.8|11947.8|731
1643190900000|2022-01-26 09:55:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11949.8|11947.8|213
1643191200000|2022-01-26 10:00:00|11949|11947|11948.3|11946.3|11949.8|11947.8|11948.3|11946.3|699
1643191500000|2022-01-26 10:05:00|11949|11947|11949|11947|11949.8|11947.8|11949|11947|576
1643191800000|2022-01-26 10:10:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|263
1643192100000|2022-01-26 10:15:00|11948.3|11946.3|11949|11947|11949.8|11947.8|11948.3|11946.3|310
1643192400000|2022-01-26 10:20:00|11948.3|11946.3|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|781
1643192700000|2022-01-26 10:25:00|11946.7|11944.7|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|564
1643193000000|2022-01-26 10:30:00|11948.3|11946.3|11948.3|11946.3|11948.3|11946.3|11947.5|11945.5|419
1643193300000|2022-01-26 10:35:00|11947.5|11945.5|11947.5|11945.5|11948.3|11946.3|11946.7|11944.7|274
1643193600000|2022-01-26 10:40:00|11946.7|11944.7|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|248
1643193900000|2022-01-26 10:45:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|453
1643194200000|2022-01-26 10:50:00|11947.5|11945.5|11945.9|11943.9|11947.5|11945.5|11945.9|11943.9|299
1643194500000|2022-01-26 10:55:00|11945.1|11943.1|11947.5|11945.5|11947.5|11945.5|11945.1|11943.1|510
1643194800000|2022-01-26 11:00:00|11946.7|11944.7|11945.9|11943.9|11948.3|11946.3|11945.1|11943.1|779
1643195100000|2022-01-26 11:05:00|11945.1|11943.1|11945.1|11943.1|11945.1|11943.1|11944.4|11942.4|932
1643195400000|2022-01-26 11:10:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|1228
1643195700000|2022-01-26 11:15:00|11946.7|11944.7|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1201
1643196000000|2022-01-26 11:20:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.9|11943.9|479
1643196300000|2022-01-26 11:25:00|11947.5|11945.5|11946.7|11944.7|11947.5|11945.5|11946.7|11944.7|241
1643196600000|2022-01-26 11:30:00|11945.9|11943.9|11946.7|11944.7|11947.5|11945.5|11945.9|11943.9|92
1643196900000|2022-01-26 11:35:00|11947.5|11945.5|11945.9|11943.9|11947.5|11945.5|11945.9|11943.9|816
1643197200000|2022-01-26 11:40:00|11946.7|11944.7|11947.5|11945.5|11947.5|11945.5|11945.9|11943.9|1030
1643197500000|2022-01-26 11:45:00|11946.7|11944.7|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|354
1643197800000|2022-01-26 11:50:00|11945.1|11943.1|11944.4|11942.4|11945.1|11943.1|11944.4|11942.4|1085
1643198100000|2022-01-26 11:55:00|11943.6|11941.6|11944.4|11942.4|11945.1|11943.1|11943.6|11941.6|2361
1643198400000|2022-01-26 12:00:00|11945.1|11943.1|11944.4|11942.4|11945.9|11943.9|11944.4|11942.4|1446
1643198700000|2022-01-26 12:05:00|11943.6|11941.6|11944.4|11942.4|11944.4|11942.4|11942.8|11940.8|1018
1643199000000|2022-01-26 12:10:00|11943.6|11941.6|11945.9|11943.9|11945.9|11943.9|11943.6|11941.6|1015
1643199300000|2022-01-26 12:15:00|11945.1|11943.1|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|1440
1643199600000|2022-01-26 12:20:00|11946.7|11944.7|11945.9|11943.9|11946.7|11944.7|11945.1|11943.1|6146
1643199900000|2022-01-26 12:25:00|11945.1|11943.1|11945.1|11943.1|11945.9|11943.9|11944.4|11942.4|1046
1643200200000|2022-01-26 12:30:00|11945.9|11943.9|11946.7|11944.7|11946.7|11944.7|11945.1|11943.1|1146
1643200500000|2022-01-26 12:35:00|11945.9|11943.9|11945.9|11943.9|11946.7|11944.7|11945.9|11943.9|1007
1643200800000|2022-01-26 12:40:00|11946.7|11944.7|11948.3|11946.3|11948.3|11946.3|11946.7|11944.7|1667
1643201100000|2022-01-26 12:45:00|11947.5|11945.5|11947.5|11945.5|11947.9|11945.9|11946.7|11944.7|1119
1643201400000|2022-01-26 12:50:00|11946.7|11944.7|11949|11947|11949|11947|11946.7|11944.7|1463
1643201700000|2022-01-26 12:55:00|11948.3|11946.3|11949|11947|11949|11947|11948.3|11946.3|509
1643202000000|2022-01-26 13:00:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11948.3|11946.3|2688
1643202300000|2022-01-26 13:05:00|11948.3|11946.3|11947.5|11945.5|11949|11947|11947.5|11945.5|1502
1643202600000|2022-01-26 13:10:00|11946.7|11944.7|11948.3|11946.3|11949|11947|11946.7|11944.7|708
1643202900000|2022-01-26 13:15:00|11947.5|11945.5|11949|11947|11949|11947|11947.5|11945.5|2547
1643203200000|2022-01-26 13:20:00|11949.8|11947.8|11953.7|11951.7|11954.5|11952.5|11949.8|11947.8|5501
1643203500000|2022-01-26 13:25:00|11953|11951|11952.2|11950.2|11953.7|11951.7|11952.2|11950.2|2103
1643203800000|2022-01-26 13:30:00|11951.4|11949.4|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|3763
1643204100000|2022-01-26 13:35:00|11952.2|11950.2|11952.2|11950.2|11953|11951|11951.4|11949.4|2369
1643204400000|2022-01-26 13:40:00|11953|11951|11953|11951|11953.7|11951.7|11951|11949|1885
1643204700000|2022-01-26 13:45:00|11953.7|11951.7|11954.5|11952.5|11955.3|11953.3|11953|11951|2193
1643205000000|2022-01-26 13:50:00|11953.7|11951.7|11951.4|11949.4|11954.5|11952.5|11951.4|11949.4|2893
1643205300000|2022-01-26 13:55:00|11952.2|11950.2|11951.4|11949.4|11952.2|11950.2|11950.6|11948.6|1010
1643205600000|2022-01-26 14:00:00|11950.6|11948.6|11953.7|11951.7|11953.7|11951.7|11950.6|11948.6|3288
1643205900000|2022-01-26 14:05:00|11953|11951|11954.5|11952.5|11955.3|11953.3|11952.2|11950.2|3857
1643206200000|2022-01-26 14:10:00|11955.3|11953.3|11953.7|11951.7|11955.3|11953.3|11953.7|11951.7|1913
1643206500000|2022-01-26 14:15:00|11954.1|11952.1|11955.3|11953.3|11956.1|11954.1|11954.1|11952.1|2961
1643206800000|2022-01-26 14:20:00|11956.1|11954.1|11955.3|11953.3|11956.1|11954.1|11955.3|11953.3|2089
1643207100000|2022-01-26 14:25:00|11954.5|11952.5|11954.5|11952.5|11956.1|11954.1|11953.7|11951.7|2315
1643207400000|2022-01-26 14:30:00|11955.3|11953.3|11956.1|11954.1|11957.6|11955.6|11954.5|11952.5|4160
1643207700000|2022-01-26 14:35:00|11955.3|11953.3|11953.7|11951.7|11956.9|11954.9|11952.2|11950.2|3667
1643208000000|2022-01-26 14:40:00|11953.3|11951.3|11950.6|11948.6|11953.3|11951.3|11950.6|11948.6|1840
1643208300000|2022-01-26 14:45:00|11951.4|11949.4|11949.8|11947.8|11951.4|11949.4|11949|11947|3524
1643208600000|2022-01-26 14:50:00|11949.4|11947.4|11943.6|11941.6|11949.8|11947.8|11943.6|11941.6|6727
1643208900000|2022-01-26 14:55:00|11944|11942|11945.1|11943.1|11947.5|11945.5|11943.6|11941.6|3877
1643209200000|2022-01-26 15:00:00|11946.7|11944.7|11948.3|11946.3|11953.7|11951.7|11946.7|11944.7|5791
1643209500000|2022-01-26 15:05:00|11949|11947|11953.7|11951.7|11953.7|11951.7|11947.5|11945.5|4032
1643209800000|2022-01-26 15:10:00|11954.5|11952.5|11953.7|11951.7|11955.3|11953.3|11953|11951|4123
1643210100000|2022-01-26 15:15:00|11953.3|11951.3|11956.9|11954.9|11958.4|11956.4|11953.3|11951.3|4901
1643210400000|2022-01-26 15:20:00|11957.6|11955.6|11958.4|11956.4|11959.2|11957.2|11955.3|11953.3|3842
1643210700000|2022-01-26 15:25:00|11959.2|11957.2|11957.6|11955.6|11960|11958|11957.6|11955.6|2475
1643211000000|2022-01-26 15:30:00|11958.4|11956.4|11958.4|11956.4|11958.4|11956.4|11956.9|11954.9|2222
1643211300000|2022-01-26 15:35:00|11957.6|11955.6|11956.1|11954.1|11960|11958|11955.3|11953.3|8850
1643211600000|2022-01-26 15:40:00|11955.3|11953.3|11956.1|11954.1|11957.6|11955.6|11954.5|11952.5|19610
1643211900000|2022-01-26 15:45:00|11956.9|11954.9|11956.1|11954.1|11957.6|11955.6|11956.1|11954.1|3811
1643212200000|2022-01-26 15:50:00|11956.9|11954.9|11953.7|11951.7|11956.9|11954.9|11953|11951|2842
1643212500000|2022-01-26 15:55:00|11953|11951|11953|11951|11954.5|11952.5|11953|11951|1227
1643212800000|2022-01-26 16:00:00|11953.7|11951.7|11950.6|11948.6|11954.5|11952.5|11950.6|11948.6|2368
1643213100000|2022-01-26 16:05:00|11949.8|11947.8|11948.3|11946.3|11949.8|11947.8|11946.7|11944.7|2722
1643213400000|2022-01-26 16:10:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11947.5|11945.5|3061
1643213700000|2022-01-26 16:15:00|11949|11947|11949|11947|11949.8|11947.8|11947.5|11945.5|3535
1643214000000|2022-01-26 16:20:00|11948.3|11946.3|11948.3|11946.3|11949|11947|11946.7|11944.7|1806
1643214300000|2022-01-26 16:25:00|11949|11947|11949|11947|11949|11947|11947.5|11945.5|1194
1643214600000|2022-01-26 16:30:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11947.5|11945.5|1032
1643214900000|2022-01-26 16:35:00|11951|11949|11949|11947|11951.4|11949.4|11949|11947|1681
1643215200000|2022-01-26 16:40:00|11949.8|11947.8|11949|11947|11950.6|11948.6|11948.3|11946.3|3142
1643215500000|2022-01-26 16:45:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949|11947|1704
1643215800000|2022-01-26 16:50:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11951.4|11949.4|3745
1643216100000|2022-01-26 16:55:00|11951.4|11949.4|11950.6|11948.6|11952.2|11950.2|11950.6|11948.6|3292
1643216400000|2022-01-26 17:00:00|11951.4|11949.4|11952.2|11950.2|11952.2|11950.2|11950.6|11948.6|1370
1643216700000|2022-01-26 17:05:00|11951.4|11949.4|11949|11947|11952.2|11950.2|11949|11947|1217
1643217000000|2022-01-26 17:10:00|11948.3|11946.3|11949|11947|11949.8|11947.8|11948.3|11946.3|2375
1643217300000|2022-01-26 17:15:00|11949.8|11947.8|11948.3|11946.3|11949.8|11947.8|11947.5|11945.5|559
1643217600000|2022-01-26 17:20:00|11947.5|11945.5|11949.8|11947.8|11949.8|11947.8|11947.5|11945.5|1676
1643217900000|2022-01-26 17:25:00|11950.6|11948.6|11949|11947|11950.6|11948.6|11948.3|11946.3|2917
1643218200000|2022-01-26 17:30:00|11949.8|11947.8|11950.6|11948.6|11950.6|11948.6|11949|11947|2278
1643218500000|2022-01-26 17:35:00|11949.8|11947.8|11949|11947|11950.6|11948.6|11949|11947|1245
1643218800000|2022-01-26 17:40:00|11949.8|11947.8|11949|11947|11949.8|11947.8|11949|11947|499
1643219100000|2022-01-26 17:45:00|11949.8|11947.8|11949.8|11947.8|11949.8|11947.8|11949|11947|826
1643219400000|2022-01-26 17:50:00|11949|11947|11949.8|11947.8|11949.8|11947.8|11949|11947|980
1643219700000|2022-01-26 17:55:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11949.8|11947.8|1728
1643220000000|2022-01-26 18:00:00|11950.2|11948.2|11954.5|11952.5|11955.3|11953.3|11949.8|11947.8|1632
1643220300000|2022-01-26 18:05:00|11954.9|11952.9|11953.7|11951.7|11955.3|11953.3|11953|11951|2974
1643220600000|2022-01-26 18:10:00|11954.5|11952.5|11953|11951|11954.5|11952.5|11953|11951|2830
1643220900000|2022-01-26 18:15:00|11953.7|11951.7|11954.5|11952.5|11954.5|11952.5|11953|11951|1756
1643221200000|2022-01-26 18:20:00|11955.3|11953.3|11953|11951|11957.6|11955.6|11952.2|11950.2|6087
1643221500000|2022-01-26 18:25:00|11953.7|11951.7|11953.7|11951.7|11954.5|11952.5|11953.7|11951.7|1879
1643221800000|2022-01-26 18:30:00|11954.5|11952.5|11953.7|11951.7|11954.5|11952.5|11953|11951|819
1643222100000|2022-01-26 18:35:00|11953|11951|11950.6|11948.6|11953.7|11951.7|11949.8|11947.8|2245
1643222400000|2022-01-26 18:40:00|11951.4|11949.4|11952.2|11950.2|11953|11951|11950.6|11948.6|1014
1643222700000|2022-01-26 18:45:00|11953|11951|11951.4|11949.4|11953|11951|11950.6|11948.6|1464
1643223000000|2022-01-26 18:50:00|11950.6|11948.6|11949.8|11947.8|11950.6|11948.6|11948.3|11946.3|3089
1643223300000|2022-01-26 18:55:00|11950.6|11948.6|11953|11951|11953|11951|11949.4|11947.4|2612
1643223600000|2022-01-26 19:00:00|11951.4|11949.4|11943.6|11941.6|11958.4|11956.4|11937.3|11935.3|10075
1643223900000|2022-01-26 19:05:00|11942.8|11940.8|11945.9|11943.9|11945.9|11943.9|11939.7|11937.7|9139
1643224200000|2022-01-26 19:10:00|11946.7|11944.7|11950.6|11948.6|11952.2|11950.2|11945.9|11943.9|7220
1643224500000|2022-01-26 19:15:00|11951.4|11949.4|11945.9|11943.9|11953|11951|11945.9|11943.9|3582
1643224800000|2022-01-26 19:20:00|11946.7|11944.7|11942|11940|11946.7|11944.7|11939.7|11937.7|3982
1643225100000|2022-01-26 19:25:00|11941.2|11939.2|11940.5|11938.5|11942.8|11940.8|11940.5|11938.5|8613
1643225400000|2022-01-26 19:30:00|11941.2|11939.2|11937.3|11935.3|11941.2|11939.2|11935.8|11933.8|6739
1643225700000|2022-01-26 19:35:00|11938.1|11936.1|11929.5|11927.5|11940.5|11938.5|11926.4|11924.4|12074
1643226000000|2022-01-26 19:40:00|11930.3|11928.3|11921.7|11919.7|11931.1|11929.1|11913.1|11911.1|19332
1643226300000|2022-01-26 19:45:00|11920.1|11918.1|11910.8|11908.8|11920.1|11918.1|11910.8|11908.8|13250
1643226600000|2022-01-26 19:50:00|11911.5|11909.5|11908.4|11906.4|11913.9|11911.9|11906.1|11904.1|14913
1643226900000|2022-01-26 19:55:00|11909.2|11907.2|11913.9|11911.9|11913.9|11911.9|11907.6|11905.6|11720
1643227200000|2022-01-26 20:00:00|11913.1|11911.1|11917.8|11915.8|11917.8|11915.8|11911.5|11909.5|12112
1643227500000|2022-01-26 20:05:00|11917|11915|11913.1|11911.1|11920.1|11918.1|11912.3|11910.3|7445
1643227800000|2022-01-26 20:10:00|11912.3|11910.3|11905.3|11903.3|11915.5|11913.5|11904.1|11902.1|8635
1643228100000|2022-01-26 20:15:00|11904.5|11902.5|11909.2|11907.2|11910|11908|11902.2|11900.2|10804
1643228400000|2022-01-26 20:20:00|11910|11908|11906.1|11904.1|11912.3|11910.3|11904.5|11902.5|9435
1643228700000|2022-01-26 20:25:00|11905.3|11903.3|11900.6|11898.6|11909.2|11907.2|11900.6|11898.6|10016
1643229000000|2022-01-26 20:30:00|11899.8|11897.8|11899|11897|11900.6|11898.6|11896.7|11894.7|12977
1643229300000|2022-01-26 20:35:00|11898.3|11896.3|11896.7|11894.7|11898.3|11896.3|11895.1|11893.1|11237
1643229600000|2022-01-26 20:40:00|11897.5|11895.5|11895.1|11893.1|11897.5|11895.5|11893.6|11891.6|6268
1643229900000|2022-01-26 20:45:00|11894.4|11892.4|11899|11897|11899|11897|11893.6|11891.6|6124
1643230200000|2022-01-26 20:50:00|11899.8|11897.8|11899.8|11897.8|11902.2|11900.2|11898.3|11896.3|6801
1643230500000|2022-01-26 20:55:00|11900.2|11898.2|11895.9|11893.9|11901.4|11899.4|11895.9|11893.9|10599
1643230800000|2022-01-26 21:00:00|11896.7|11894.7|11891.2|11889.2|11896.7|11894.7|11891.2|11889.2|6736
1643231100000|2022-01-26 21:05:00|11890.5|11888.5|11888.1|11886.1|11891.2|11889.2|11887.3|11885.3|10147
1643231400000|2022-01-26 21:10:00|11887.3|11885.3|11888.9|11886.9|11889.7|11887.7|11887.3|11885.3|3418
1643231700000|2022-01-26 21:15:00|11888.1|11886.1|11888.9|11886.9|11890.5|11888.5|11888.1|11886.1|2776
1643232000000|2022-01-26 21:20:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11885|11883|8088
1643232300000|2022-01-26 21:25:00|11890.5|11888.5|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|2959
1643232600000|2022-01-26 21:30:00|11889.7|11887.7|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|4456
1643232900000|2022-01-26 21:35:00|11888.1|11886.1|11888.1|11886.1|11889.7|11887.7|11886.5|11884.5|2543
1643233200000|2022-01-26 21:40:00|11888.9|11886.9|11889.7|11887.7|11890.5|11888.5|11888.1|11886.1|3800
1643233500000|2022-01-26 21:45:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|2824
1643233800000|2022-01-26 21:50:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1577
1643234100000|2022-01-26 21:55:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1828
1643238000000|2022-01-26 23:00:00|11892|11890|11892|11890|11893.6|11891.6|11888.9|11886.9|1663
1643238300000|2022-01-26 23:05:00|11891.2|11889.2|11891.6|11889.6|11892.8|11890.8|11891.2|11889.2|1065
1643238600000|2022-01-26 23:10:00|11892|11890|11888.9|11886.9|11892|11890|11888.9|11886.9|1125
1643238900000|2022-01-26 23:15:00|11889.7|11887.7|11889.7|11887.7|11891.2|11889.2|11888.9|11886.9|906
1643239200000|2022-01-26 23:20:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|403
1643239500000|2022-01-26 23:25:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11888.9|11886.9|332
1643239800000|2022-01-26 23:30:00|11891.2|11889.2|11892.8|11890.8|11893.6|11891.6|11890.5|11888.5|517
1643240100000|2022-01-26 23:35:00|11893.2|11891.2|11894.4|11892.4|11894.4|11892.4|11893.2|11891.2|472
1643240400000|2022-01-26 23:40:00|11893.6|11891.6|11892|11890|11893.6|11891.6|11892|11890|624
1643240700000|2022-01-26 23:45:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11891.2|11889.2|570
1643241000000|2022-01-26 23:50:00|11891.6|11889.6|11891.2|11889.2|11892|11890|11890.5|11888.5|751
1643241300000|2022-01-26 23:55:00|11890.5|11888.5|11892.8|11890.8|11892.8|11890.8|11890.5|11888.5|602
1643241600000|2022-01-27 00:00:00|11893.6|11891.6|11890.5|11888.5|11893.6|11891.6|11890.5|11888.5|547
1643241900000|2022-01-27 00:05:00|11891.2|11889.2|11891.2|11889.2|11892|11890|11891.2|11889.2|453
1643242200000|2022-01-27 00:10:00|11891.6|11889.6|11892|11890|11892.8|11890.8|11891.2|11889.2|236
1643242500000|2022-01-27 00:15:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|71
1643242800000|2022-01-27 00:20:00|11893.6|11891.6|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|405
1643243100000|2022-01-27 00:25:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|1037
1643243400000|2022-01-27 00:30:00|11895.5|11893.5|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|817
1643243700000|2022-01-27 00:35:00|11895.9|11893.9|11895.1|11893.1|11895.9|11893.9|11895.1|11893.1|1725
1643244000000|2022-01-27 00:40:00|11894.4|11892.4|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|826
1643244300000|2022-01-27 00:45:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|299
1643244600000|2022-01-27 00:50:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|617
1643244900000|2022-01-27 00:55:00|11893.2|11891.2|11892.8|11890.8|11893.6|11891.6|11892|11890|457
1643245200000|2022-01-27 01:00:00|11893.6|11891.6|11895.1|11893.1|11895.9|11893.9|11892.8|11890.8|1935
1643245500000|2022-01-27 01:05:00|11894.8|11892.8|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|738
1643245800000|2022-01-27 01:10:00|11894|11892|11890.5|11888.5|11894|11892|11890.5|11888.5|770
1643246100000|2022-01-27 01:15:00|11890.1|11888.1|11889.7|11887.7|11892|11890|11889.7|11887.7|791
1643246400000|2022-01-27 01:20:00|11890.1|11888.1|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|546
1643246700000|2022-01-27 01:25:00|11890.1|11888.1|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|1885
1643247000000|2022-01-27 01:30:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11888.1|11886.1|657
1643247300000|2022-01-27 01:35:00|11889.3|11887.3|11889.7|11887.7|11889.7|11887.7|11888.1|11886.1|1323
1643247600000|2022-01-27 01:40:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|517
1643247900000|2022-01-27 01:45:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|928
1643248200000|2022-01-27 01:50:00|11889.3|11887.3|11888.9|11886.9|11889.3|11887.3|11888.1|11886.1|668
1643248500000|2022-01-27 01:55:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11886.5|11884.5|1255
1643248800000|2022-01-27 02:00:00|11886.5|11884.5|11881.1|11879.1|11886.5|11884.5|11881.1|11879.1|5051
1643249100000|2022-01-27 02:05:00|11881.9|11879.9|11885|11883|11885|11883|11881.9|11879.9|887
1643249400000|2022-01-27 02:10:00|11885.8|11883.8|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|1243
1643249700000|2022-01-27 02:15:00|11886.2|11884.2|11885.8|11883.8|11886.2|11884.2|11885|11883|969
1643250000000|2022-01-27 02:20:00|11885.4|11883.4|11886.5|11884.5|11886.5|11884.5|11885.4|11883.4|248
1643250300000|2022-01-27 02:25:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|866
1643250600000|2022-01-27 02:30:00|11887.7|11885.7|11885.8|11883.8|11888.1|11886.1|11885.8|11883.8|1270
1643250900000|2022-01-27 02:35:00|11886.5|11884.5|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|522
1643251200000|2022-01-27 02:40:00|11887.3|11885.3|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|1427
1643251500000|2022-01-27 02:45:00|11885.8|11883.8|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|774
1643251800000|2022-01-27 02:50:00|11887.3|11885.3|11889.7|11887.7|11889.7|11887.7|11887.3|11885.3|667
1643252100000|2022-01-27 02:55:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|554
1643252400000|2022-01-27 03:00:00|11887.3|11885.3|11885.8|11883.8|11887.3|11885.3|11885.8|11883.8|373
1643252700000|2022-01-27 03:05:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|1160
1643253000000|2022-01-27 03:10:00|11885.4|11883.4|11888.1|11886.1|11888.1|11886.1|11885.4|11883.4|675
1643253300000|2022-01-27 03:15:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|954
1643253600000|2022-01-27 03:20:00|11887.3|11885.3|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|472
1643253900000|2022-01-27 03:25:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|374
1643254200000|2022-01-27 03:30:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|495
1643254500000|2022-01-27 03:35:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11885.8|11883.8|933
1643254800000|2022-01-27 03:40:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|829
1643255100000|2022-01-27 03:45:00|11887.3|11885.3|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|1030
1643255400000|2022-01-27 03:50:00|11888.1|11886.1|11890.5|11888.5|11890.5|11888.5|11888.1|11886.1|571
1643255700000|2022-01-27 03:55:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|1235
1643256000000|2022-01-27 04:00:00|11890.5|11888.5|11892|11890|11892|11890|11890.5|11888.5|386
1643256300000|2022-01-27 04:05:00|11892.4|11890.4|11892.8|11890.8|11892.8|11890.8|11892|11890|468
1643256600000|2022-01-27 04:10:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|295
1643256900000|2022-01-27 04:15:00|11891.2|11889.2|11892|11890|11892.8|11890.8|11891.2|11889.2|167
1643257200000|2022-01-27 04:20:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|481
1643257500000|2022-01-27 04:25:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|253
1643257800000|2022-01-27 04:30:00|11892|11890|11892|11890|11892.8|11890.8|11891.6|11889.6|119
1643258100000|2022-01-27 04:35:00|11891.2|11889.2|11891.2|11889.2|11892|11890|11891.2|11889.2|218
1643258400000|2022-01-27 04:40:00|11892|11890|11891.2|11889.2|11892|11890|11890.5|11888.5|134
1643258700000|2022-01-27 04:45:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|198
1643259000000|2022-01-27 04:50:00|11892|11890|11891.2|11889.2|11892|11890|11889.7|11887.7|1152
1643259300000|2022-01-27 04:55:00|11890.8|11888.8|11892|11890|11892|11890|11890.1|11888.1|331
1643259600000|2022-01-27 05:00:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|512
1643259900000|2022-01-27 05:05:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|1023
1643260200000|2022-01-27 05:10:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|3099
1643260500000|2022-01-27 05:15:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11892|11890|272
1643260800000|2022-01-27 05:20:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|487
1643261100000|2022-01-27 05:25:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|299
1643261400000|2022-01-27 05:30:00|11891.2|11889.2|11891.2|11889.2|11892|11890|11891.2|11889.2|303
1643261700000|2022-01-27 05:35:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|858
1643262000000|2022-01-27 05:40:00|11892|11890|11891.2|11889.2|11892|11890|11891.2|11889.2|248
1643262300000|2022-01-27 05:45:00|||||||||16
1643262600000|2022-01-27 05:50:00|11892|11890|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|340
1643262900000|2022-01-27 05:55:00|11891.6|11889.6|11891.2|11889.2|11892|11890|11891.2|11889.2|612
1643263200000|2022-01-27 06:00:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|600
1643263500000|2022-01-27 06:05:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|520
1643263800000|2022-01-27 06:10:00|11891.2|11889.2|11888.9|11886.9|11891.2|11889.2|11888.9|11886.9|1824
1643264100000|2022-01-27 06:15:00|11888.1|11886.1|11892|11890|11892|11890|11888.1|11886.1|1629
1643264400000|2022-01-27 06:20:00|11891.6|11889.6|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|1008
1643264700000|2022-01-27 06:25:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|560
1643265000000|2022-01-27 06:30:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|292
1643265300000|2022-01-27 06:35:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|1151
1643265600000|2022-01-27 06:40:00|11893.6|11891.6|11892.8|11890.8|11894.4|11892.4|11892.8|11890.8|583
1643265900000|2022-01-27 06:45:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|649
1643266200000|2022-01-27 06:50:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11895.1|11893.1|2016
1643266500000|2022-01-27 06:55:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|756
1643266800000|2022-01-27 07:00:00|11896.3|11894.3|11900.6|11898.6|11900.6|11898.6|11896.3|11894.3|3477
1643267100000|2022-01-27 07:05:00|11899.8|11897.8|11898.3|11896.3|11900.6|11898.6|11898.3|11896.3|1913
1643267400000|2022-01-27 07:10:00|11897.5|11895.5|11898.3|11896.3|11899.8|11897.8|11896.7|11894.7|1273
1643267700000|2022-01-27 07:15:00|11899|11897|11896.7|11894.7|11899|11897|11896.7|11894.7|562
1643268000000|2022-01-27 07:20:00|11895.9|11893.9|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|1070
1643268300000|2022-01-27 07:25:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11893.6|11891.6|1488
1643268600000|2022-01-27 07:30:00|11896.3|11894.3|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|1575
1643268900000|2022-01-27 07:35:00|11896.7|11894.7|11893.6|11891.6|11896.7|11894.7|11893.6|11891.6|394
1643269200000|2022-01-27 07:40:00|11894.4|11892.4|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|1024
1643269500000|2022-01-27 07:45:00|11893.6|11891.6|11896.7|11894.7|11896.7|11894.7|11893.6|11891.6|727
1643269800000|2022-01-27 07:50:00|11895.9|11893.9|11893.6|11891.6|11896.7|11894.7|11893.6|11891.6|2052
1643270100000|2022-01-27 07:55:00|11894.4|11892.4|11892|11890|11894.4|11892.4|11892|11890|757
1643270400000|2022-01-27 08:00:00|11892.8|11890.8|11891.2|11889.2|11892.8|11890.8|11890.5|11888.5|1624
1643270700000|2022-01-27 08:05:00|11890.5|11888.5|11888.1|11886.1|11891.2|11889.2|11886.5|11884.5|4401
1643271000000|2022-01-27 08:10:00|11888.9|11886.9|11885|11883|11890.5|11888.5|11884.2|11882.2|14622
1643271300000|2022-01-27 08:15:00|11885.8|11883.8|11887.3|11885.3|11888.1|11886.1|11884.2|11882.2|2859
1643271600000|2022-01-27 08:20:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|1632
1643271900000|2022-01-27 08:25:00|11888.9|11886.9|11890.5|11888.5|11890.5|11888.5|11888.1|11886.1|2220
1643272200000|2022-01-27 08:30:00|11889.7|11887.7|11885|11883|11890.5|11888.5|11884.2|11882.2|10965
1643272500000|2022-01-27 08:35:00|11884.6|11882.6|11882.6|11880.6|11885|11883|11881.9|11879.9|4431
1643272800000|2022-01-27 08:40:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11881.9|11879.9|11168
1643273100000|2022-01-27 08:45:00|11882.3|11880.3|11885.8|11883.8|11885.8|11883.8|11881.9|11879.9|2344
1643273400000|2022-01-27 08:50:00|11885|11883|11887.3|11885.3|11888.1|11886.1|11885|11883|3252
1643273700000|2022-01-27 08:55:00|11888.1|11886.1|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|931
1643274000000|2022-01-27 09:00:00|11886.5|11884.5|11886.5|11884.5|11887.3|11885.3|11884.2|11882.2|1750
1643274300000|2022-01-27 09:05:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11885|11883|1058
1643274600000|2022-01-27 09:10:00|11884.6|11882.6|11882.6|11880.6|11885|11883|11882.6|11880.6|2707
1643274900000|2022-01-27 09:15:00|11883.4|11881.4|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|2121
1643275200000|2022-01-27 09:20:00|11881.9|11879.9|11883.4|11881.4|11883.4|11881.4|11881.9|11879.9|1330
1643275500000|2022-01-27 09:25:00|11882.6|11880.6|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|1427
1643275800000|2022-01-27 09:30:00|11881.9|11879.9|11885|11883|11885|11883|11881.1|11879.1|2206
1643276100000|2022-01-27 09:35:00|11884.2|11882.2|11885|11883|11886.5|11884.5|11884.2|11882.2|3655
1643276400000|2022-01-27 09:40:00|11884.2|11882.2|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|1170
1643276700000|2022-01-27 09:45:00|11886.5|11884.5|11885|11883|11886.5|11884.5|11884.2|11882.2|1939
1643277000000|2022-01-27 09:50:00|11885.8|11883.8|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|1877
1643277300000|2022-01-27 09:55:00|11887.3|11885.3|11888.1|11886.1|11889.7|11887.7|11887.3|11885.3|2813
1643277600000|2022-01-27 10:00:00|11888.9|11886.9|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|1239
1643277900000|2022-01-27 10:05:00|11888.1|11886.1|11889.7|11887.7|11891.2|11889.2|11887.3|11885.3|1981
1643278200000|2022-01-27 10:10:00|11890.5|11888.5|11891.2|11889.2|11892|11890|11889.7|11887.7|1056
1643278500000|2022-01-27 10:15:00|11890.5|11888.5|11893.6|11891.6|11893.6|11891.6|11890.5|11888.5|1455
1643278800000|2022-01-27 10:20:00|11894.4|11892.4|11890.5|11888.5|11894.4|11892.4|11890.5|11888.5|2472
1643279100000|2022-01-27 10:25:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.1|11888.1|2533
1643279400000|2022-01-27 10:30:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|753
1643279700000|2022-01-27 10:35:00|11892.8|11890.8|11890.5|11888.5|11892.8|11890.8|11890.5|11888.5|1277
1643280000000|2022-01-27 10:40:00|11890.8|11888.8|11889.7|11887.7|11892|11890|11889.7|11887.7|801
1643280300000|2022-01-27 10:45:00|11890.5|11888.5|11890.5|11888.5|11890.8|11888.8|11889.7|11887.7|1108
1643280600000|2022-01-27 10:50:00|11889.7|11887.7|11888.9|11886.9|11890.5|11888.5|11888.9|11886.9|3988
1643280900000|2022-01-27 10:55:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|2646
1643281200000|2022-01-27 11:00:00|11886.5|11884.5|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|1728
1643281500000|2022-01-27 11:05:00|11888.1|11886.1|11885|11883|11888.1|11886.1|11885|11883|746
1643281800000|2022-01-27 11:10:00|11885.8|11883.8|11886.5|11884.5|11887.3|11885.3|11885|11883|1600
1643282100000|2022-01-27 11:15:00|11885.8|11883.8|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|1480
1643282400000|2022-01-27 11:20:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11886.5|11884.5|522
1643282700000|2022-01-27 11:25:00|11887.7|11885.7|11889.7|11887.7|11889.7|11887.7|11887.7|11885.7|846
1643283000000|2022-01-27 11:30:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|849
1643283300000|2022-01-27 11:35:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|2181
1643283600000|2022-01-27 11:40:00|11892|11890|11889.7|11887.7|11892.8|11890.8|11889.7|11887.7|1157
1643283900000|2022-01-27 11:45:00|11890.5|11888.5|11892.8|11890.8|11892.8|11890.8|11889.7|11887.7|687
1643284200000|2022-01-27 11:50:00|11893.6|11891.6|11896.7|11894.7|11896.7|11894.7|11893.6|11891.6|1368
1643284500000|2022-01-27 11:55:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|3099
1643284800000|2022-01-27 12:00:00|11895.9|11893.9|11896.7|11894.7|11897.5|11895.5|11895.1|11893.1|1580
1643285100000|2022-01-27 12:05:00|11897.5|11895.5|11898.3|11896.3|11899|11897|11896.7|11894.7|2205
1643285400000|2022-01-27 12:10:00|11898.7|11896.7|11895.9|11893.9|11899|11897|11895.1|11893.1|3161
1643285700000|2022-01-27 12:15:00|11895.1|11893.1|11894.4|11892.4|11895.5|11893.5|11892.8|11890.8|2356
1643286000000|2022-01-27 12:20:00|11893.6|11891.6|11895.1|11893.1|11895.9|11893.9|11893.6|11891.6|1813
1643286300000|2022-01-27 12:25:00|11894.4|11892.4|11888.1|11886.1|11894.4|11892.4|11888.1|11886.1|9922
1643286600000|2022-01-27 12:30:00|11888.9|11886.9|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|3031
1643286900000|2022-01-27 12:35:00|11886.5|11884.5|11886.5|11884.5|11888.1|11886.1|11885|11883|4589
1643287200000|2022-01-27 12:40:00|11887.3|11885.3|11887.3|11885.3|11888.9|11886.9|11886.5|11884.5|4272
1643287500000|2022-01-27 12:45:00|11886.5|11884.5|11884.2|11882.2|11886.5|11884.5|11884.2|11882.2|3243
1643287800000|2022-01-27 12:50:00|11883.4|11881.4|11884.2|11882.2|11885|11883|11883.4|11881.4|5024
1643288100000|2022-01-27 12:55:00|11883.4|11881.4|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|2866
1643288400000|2022-01-27 13:00:00|11883.4|11881.4|11882.6|11880.6|11884.2|11882.2|11881.1|11879.1|7524
1643288700000|2022-01-27 13:05:00|11881.9|11879.9|11882.6|11880.6|11884.2|11882.2|11881.9|11879.9|4590
1643289000000|2022-01-27 13:10:00|11881.9|11879.9|11885.8|11883.8|11886.5|11884.5|11881.9|11879.9|4269
1643289300000|2022-01-27 13:15:00|11885|11883|11889.7|11887.7|11891.2|11889.2|11885|11883|5146
1643289600000|2022-01-27 13:20:00|11890.5|11888.5|11893.6|11891.6|11894.4|11892.4|11889.7|11887.7|6587
1643289900000|2022-01-27 13:25:00|11892.8|11890.8|11892|11890|11893.6|11891.6|11890.5|11888.5|2979
1643290200000|2022-01-27 13:30:00|11889.7|11887.7|11892|11890|11892|11890|11888.9|11886.9|6831
1643290500000|2022-01-27 13:35:00|11891.2|11889.2|11888.9|11886.9|11891.2|11889.2|11886.5|11884.5|8211
1643290800000|2022-01-27 13:40:00|11888.1|11886.1|11891.2|11889.2|11892|11890|11888.1|11886.1|7065
1643291100000|2022-01-27 13:45:00|11892|11890|11893.6|11891.6|11893.6|11891.6|11891.2|11889.2|3034
1643291400000|2022-01-27 13:50:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11890.5|11888.5|2145
1643291700000|2022-01-27 13:55:00|11891.2|11889.2|11893.6|11891.6|11893.6|11891.6|11890.5|11888.5|3729
1643292000000|2022-01-27 14:00:00|11892.8|11890.8|11894.4|11892.4|11895.1|11893.1|11892|11890|5226
1643292300000|2022-01-27 14:05:00|11893.6|11891.6|11891.2|11889.2|11895.1|11893.1|11888.9|11886.9|3501
1643292600000|2022-01-27 14:10:00|11892|11890|11888.9|11886.9|11892|11890|11888.9|11886.9|2586
1643292900000|2022-01-27 14:15:00|11888.1|11886.1|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|2371
1643293200000|2022-01-27 14:20:00|11889.7|11887.7|11892|11890|11892.8|11890.8|11888.1|11886.1|2963
1643293500000|2022-01-27 14:25:00|11891.2|11889.2|11892.8|11890.8|11893.6|11891.6|11891.2|11889.2|3976
1643293800000|2022-01-27 14:30:00|11892|11890|11895.9|11893.9|11896.7|11894.7|11891.2|11889.2|3707
1643294100000|2022-01-27 14:35:00|11896.7|11894.7|11899.8|11897.8|11900.6|11898.6|11896.7|11894.7|9124
1643294400000|2022-01-27 14:40:00|11899|11897|11899.8|11897.8|11902.2|11900.2|11899|11897|10274
1643294700000|2022-01-27 14:45:00|11900.6|11898.6|11900.6|11898.6|11902.2|11900.2|11899.8|11897.8|4475
1643295000000|2022-01-27 14:50:00|11901.4|11899.4|11902.2|11900.2|11902.2|11900.2|11899.8|11897.8|6393
1643295300000|2022-01-27 14:55:00|11903|11901|11902.2|11900.2|11903.7|11901.7|11902.2|11900.2|5257
1643295600000|2022-01-27 15:00:00|11903|11901|11907.6|11905.6|11908.4|11906.4|11903|11901|5915
1643295900000|2022-01-27 15:05:00|11907.3|11905.3|11906.9|11904.9|11907.6|11905.6|11905.3|11903.3|6314
1643296200000|2022-01-27 15:10:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11905.3|11903.3|5219
1643296500000|2022-01-27 15:15:00|11906.9|11904.9|11906.9|11904.9|11909.2|11907.2|11906.1|11904.1|4973
1643296800000|2022-01-27 15:20:00|11906.1|11904.1|11904.5|11902.5|11907.6|11905.6|11903.7|11901.7|6327
1643297100000|2022-01-27 15:25:00|11905.3|11903.3|11906.1|11904.1|11906.1|11904.1|11903.7|11901.7|7449
1643297400000|2022-01-27 15:30:00|11905.3|11903.3|11901.4|11899.4|11905.3|11903.3|11899.8|11897.8|9382
1643297700000|2022-01-27 15:35:00|11902.2|11900.2|11903.7|11901.7|11905.3|11903.3|11900.6|11898.6|5390
1643298000000|2022-01-27 15:40:00|11903|11901|11904.5|11902.5|11905.3|11903.3|11902.2|11900.2|2152
1643298300000|2022-01-27 15:45:00|11905.3|11903.3|11903.7|11901.7|11905.3|11903.3|11903|11901|5127
1643298600000|2022-01-27 15:50:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11903|11901|4181
1643298900000|2022-01-27 15:55:00|11903|11901|11900.6|11898.6|11903.7|11901.7|11900.6|11898.6|4407
1643299200000|2022-01-27 16:00:00|11899.8|11897.8|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|2494
1643299500000|2022-01-27 16:05:00|11899.8|11897.8|11902.2|11900.2|11902.2|11900.2|11899.8|11897.8|4638
1643299800000|2022-01-27 16:10:00|11901.8|11899.8|11898.3|11896.3|11901.8|11899.8|11897.5|11895.5|5390
1643300100000|2022-01-27 16:15:00|11899|11897|11900.6|11898.6|11900.6|11898.6|11899|11897|4968
1643300400000|2022-01-27 16:20:00|11899.8|11897.8|11901.4|11899.4|11902.2|11900.2|11899.8|11897.8|3561
1643300700000|2022-01-27 16:25:00|11900.6|11898.6|11899.8|11897.8|11902.2|11900.2|11899.8|11897.8|4830
1643301000000|2022-01-27 16:30:00|11900.2|11898.2|11899.8|11897.8|11902.2|11900.2|11899|11897|2979
1643301300000|2022-01-27 16:35:00|11899|11897|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|2459
1643301600000|2022-01-27 16:40:00|11899|11897|11898.3|11896.3|11899|11897|11897.5|11895.5|5346
1643301900000|2022-01-27 16:45:00|11899|11897|11897.5|11895.5|11899|11897|11897.5|11895.5|5126
1643302200000|2022-01-27 16:50:00|11898.3|11896.3|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|3248
1643302500000|2022-01-27 16:55:00|11896.7|11894.7|11898.3|11896.3|11898.3|11896.3|11896.7|11894.7|1465
1643302800000|2022-01-27 17:00:00|11899|11897|11903|11901|11903.7|11901.7|11899|11897|1744
1643303100000|2022-01-27 17:05:00|11903.7|11901.7|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|1819
1643303400000|2022-01-27 17:10:00|11903|11901|11903|11901|11903.7|11901.7|11903|11901|3739
1643303700000|2022-01-27 17:15:00|11903.7|11901.7|11905.3|11903.3|11905.3|11903.3|11903.3|11901.3|4340
1643304000000|2022-01-27 17:20:00|11906.1|11904.1|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|4756
1643304300000|2022-01-27 17:25:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|2867
1643304600000|2022-01-27 17:30:00|11907.6|11905.6|11910.8|11908.8|11912.3|11910.3|11907.6|11905.6|5211
1643304900000|2022-01-27 17:35:00|11910|11908|11909.2|11907.2|11911.5|11909.5|11909.2|11907.2|3957
1643305200000|2022-01-27 17:40:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|2995
1643305500000|2022-01-27 17:45:00|11908.8|11906.8|11905.3|11903.3|11909.2|11907.2|11905.3|11903.3|2173
1643305800000|2022-01-27 17:50:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11904.5|11902.5|2780
1643306100000|2022-01-27 17:55:00|11906.9|11904.9|11905.3|11903.3|11906.9|11904.9|11904.5|11902.5|2508
1643306400000|2022-01-27 18:00:00|11905.7|11903.7|11906.9|11904.9|11906.9|11904.9|11903|11901|3642
1643306700000|2022-01-27 18:05:00|11907.6|11905.6|11904.5|11902.5|11910|11908|11904.5|11902.5|6699
1643307000000|2022-01-27 18:10:00|11905.3|11903.3|11906.9|11904.9|11906.9|11904.9|11905.3|11903.3|3528
1643307300000|2022-01-27 18:15:00|11906.1|11904.1|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|3367
1643307600000|2022-01-27 18:20:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.1|11904.1|4589
1643307900000|2022-01-27 18:25:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|2807
1643308200000|2022-01-27 18:30:00|11908.4|11906.4|11906.9|11904.9|11908.4|11906.4|11906.9|11904.9|3821
1643308500000|2022-01-27 18:35:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|1943
1643308800000|2022-01-27 18:40:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|1003
1643309100000|2022-01-27 18:45:00|11907.6|11905.6|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|1502
1643309400000|2022-01-27 18:50:00|11908.4|11906.4|11910.8|11908.8|11911.5|11909.5|11908.4|11906.4|2468
1643309700000|2022-01-27 18:55:00|11910|11908|11910|11908|11910.8|11908.8|11909.2|11907.2|1299
1643310000000|2022-01-27 19:00:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11908.4|11906.4|1464
1643310300000|2022-01-27 19:05:00|11910|11908|11909.2|11907.2|11910.8|11908.8|11909.2|11907.2|2676
1643310600000|2022-01-27 19:10:00|11910|11908|11910|11908|11910.8|11908.8|11909.2|11907.2|1399
1643310900000|2022-01-27 19:15:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11909.2|11907.2|1133
1643311200000|2022-01-27 19:20:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|1733
1643311500000|2022-01-27 19:25:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|1365
1643311800000|2022-01-27 19:30:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|3791
1643312100000|2022-01-27 19:35:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.1|11904.1|1402
1643312400000|2022-01-27 19:40:00|11906.1|11904.1|11903|11901|11906.1|11904.1|11903|11901|3969
1643312700000|2022-01-27 19:45:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11903|11901|2099
1643313000000|2022-01-27 19:50:00|11903|11901|11901.4|11899.4|11903|11901|11899.8|11897.8|3648
1643313300000|2022-01-27 19:55:00|11902.2|11900.2|11895.1|11893.1|11902.2|11900.2|11895.1|11893.1|5421
1643313600000|2022-01-27 20:00:00|11895.9|11893.9|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|7143
1643313900000|2022-01-27 20:05:00|11896.7|11894.7|11898.3|11896.3|11898.3|11896.3|11895.9|11893.9|1852
1643314200000|2022-01-27 20:10:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11898.3|11896.3|2773
1643314500000|2022-01-27 20:15:00|11899.4|11897.4|11899|11897|11899.8|11897.8|11897.5|11895.5|2331
1643314800000|2022-01-27 20:20:00|11898.3|11896.3|11896.7|11894.7|11898.3|11896.3|11895.9|11893.9|2982
1643315100000|2022-01-27 20:25:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|2099
1643315400000|2022-01-27 20:30:00|11895.1|11893.1|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|4367
1643315700000|2022-01-27 20:35:00|11895.1|11893.1|11896.7|11894.7|11896.7|11894.7|11894.4|11892.4|4042
1643316000000|2022-01-27 20:40:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|4084
1643316300000|2022-01-27 20:45:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|2523
1643316600000|2022-01-27 20:50:00|11896.7|11894.7|11897.5|11895.5|11897.5|11895.5|11895.1|11893.1|3215
1643316900000|2022-01-27 20:55:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|2663
1643317200000|2022-01-27 21:00:00|11897.1|11895.1|11896.7|11894.7|11897.5|11895.5|11895.1|11893.1|6425
1643317500000|2022-01-27 21:05:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|2506
1643317800000|2022-01-27 21:10:00|11896.7|11894.7|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|2098
1643318100000|2022-01-27 21:15:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|1417
1643318400000|2022-01-27 21:20:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|2499
1643318700000|2022-01-27 21:25:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|2939
1643319000000|2022-01-27 21:30:00|11897.5|11895.5|11895.9|11893.9|11897.5|11895.5|11895.9|11893.9|2308
1643319300000|2022-01-27 21:35:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|1142
1643319600000|2022-01-27 21:40:00|11897.5|11895.5|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|1382
1643319900000|2022-01-27 21:45:00|11897.5|11895.5|11899|11897|11899|11897|11896.7|11894.7|1447
1643320200000|2022-01-27 21:50:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11897.5|11895.5|2190
1643320500000|2022-01-27 21:55:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11897.5|11895.5|1396
1643324400000|2022-01-27 23:00:00|11895.9|11893.9|11894.4|11892.4|11897.5|11895.5|11894.4|11892.4|1171
1643324700000|2022-01-27 23:05:00|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11893.6|11891.6|814
1643325000000|2022-01-27 23:10:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892|11890|695
1643325300000|2022-01-27 23:15:00|11893.2|11891.2|11894.4|11892.4|11894.4|11892.4|11893.2|11891.2|283
1643325600000|2022-01-27 23:20:00|11893.6|11891.6|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|155
1643325900000|2022-01-27 23:25:00|11895.1|11893.1|11895.1|11893.1|11895.9|11893.9|11895.1|11893.1|148
1643326200000|2022-01-27 23:30:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|282
1643326500000|2022-01-27 23:35:00|11898.3|11896.3|11898.3|11896.3|11899|11897|11898.3|11896.3|725
1643326800000|2022-01-27 23:40:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11899|11897|130
1643327100000|2022-01-27 23:45:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11899|11897|441
1643327400000|2022-01-27 23:50:00|11899|11897|11897.5|11895.5|11899|11897|11897.5|11895.5|154
1643327700000|2022-01-27 23:55:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|259
1643328000000|2022-01-28 00:00:00|11897.5|11895.5|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|385
1643328300000|2022-01-28 00:05:00|11896.3|11894.3|11897.5|11895.5|11897.5|11895.5|11896.3|11894.3|499
1643328600000|2022-01-28 00:10:00|11896.7|11894.7|11894.4|11892.4|11896.7|11894.7|11894.4|11892.4|232
1643328900000|2022-01-28 00:15:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|732
1643329200000|2022-01-28 00:20:00|11893.6|11891.6|11893.2|11891.2|11893.6|11891.6|11892.8|11890.8|280
1643329500000|2022-01-28 00:25:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892|11890|408
1643329800000|2022-01-28 00:30:00|11894|11892|11892.8|11890.8|11894.4|11892.4|11892.8|11890.8|246
1643330100000|2022-01-28 00:35:00|11892|11890|11892.4|11890.4|11892.8|11890.8|11892|11890|214
1643330400000|2022-01-28 00:40:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892|11890|107
1643330700000|2022-01-28 00:45:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|536
1643331000000|2022-01-28 00:50:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|347
1643331300000|2022-01-28 00:55:00|11892|11890|11893.6|11891.6|11893.6|11891.6|11892|11890|355
1643331600000|2022-01-28 01:00:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11893.6|11891.6|319
1643331900000|2022-01-28 01:05:00|11895.9|11893.9|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|352
1643332200000|2022-01-28 01:10:00|11895.5|11893.5|11895.9|11893.9|11895.9|11893.9|11895.1|11893.1|248
1643332500000|2022-01-28 01:15:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|241
1643332800000|2022-01-28 01:20:00|11896.3|11894.3|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|143
1643333100000|2022-01-28 01:25:00|11895.9|11893.9|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|165
1643333400000|2022-01-28 01:30:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|209
1643333700000|2022-01-28 01:35:00|11896.3|11894.3|11895.1|11893.1|11896.3|11894.3|11895.1|11893.1|193
1643334000000|2022-01-28 01:40:00|11894.4|11892.4|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|500
1643334300000|2022-01-28 01:45:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|352
1643334600000|2022-01-28 01:50:00|11894|11892|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|310
1643334900000|2022-01-28 01:55:00|11892.8|11890.8|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|218
1643335200000|2022-01-28 02:00:00|11894|11892|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|90
1643335500000|2022-01-28 02:05:00|11894|11892|11893.6|11891.6|11894.4|11892.4|11893.6|11891.6|46
1643335800000|2022-01-28 02:10:00|11894.4|11892.4|11892.8|11890.8|11894.4|11892.4|11892|11890|541
1643336100000|2022-01-28 02:15:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11892|11890|97
1643336400000|2022-01-28 02:20:00|11892|11890|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|306
1643336700000|2022-01-28 02:25:00|11892|11890|11892|11890|11892|11890|11892|11890|84
1643337000000|2022-01-28 02:30:00|||||||||153
1643337300000|2022-01-28 02:35:00|||||||||23
1643337600000|2022-01-28 02:40:00|||||||||98
1643337900000|2022-01-28 02:45:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|102
1643338200000|2022-01-28 02:50:00|11891.2|11889.2|11892|11890|11892|11890|11891.2|11889.2|169
1643338500000|2022-01-28 02:55:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|389
1643338800000|2022-01-28 03:00:00|||||||||344
1643339100000|2022-01-28 03:05:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|63
1643339400000|2022-01-28 03:10:00|11892.8|11890.8|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|211
1643339700000|2022-01-28 03:15:00|11894.8|11892.8|11894.4|11892.4|11894.8|11892.8|11894.4|11892.4|56
1643340000000|2022-01-28 03:20:00|11893.6|11891.6|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|209
1643340300000|2022-01-28 03:25:00|11892.4|11890.4|11892.8|11890.8|11892.8|11890.8|11892|11890|96
1643340600000|2022-01-28 03:30:00|11892|11890|11892|11890|11893.6|11891.6|11891.2|11889.2|967
1643340900000|2022-01-28 03:35:00|11891.2|11889.2|11891.2|11889.2|11891.6|11889.6|11891.2|11889.2|242
1643341200000|2022-01-28 03:40:00|||||||||28
1643341500000|2022-01-28 03:45:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|111
1643341800000|2022-01-28 03:50:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|190
1643342100000|2022-01-28 03:55:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|159
1643342400000|2022-01-28 04:00:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|254
1643342700000|2022-01-28 04:05:00|||||||||28
1643343000000|2022-01-28 04:10:00|||||||||330
1643343300000|2022-01-28 04:15:00|||||||||3
1643343600000|2022-01-28 04:20:00|||||||||45
1643343900000|2022-01-28 04:25:00|||||||||178
1643344200000|2022-01-28 04:30:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|218
1643344500000|2022-01-28 04:35:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|270
1643344800000|2022-01-28 04:40:00|11892.8|11890.8|11894.4|11892.4|11894.4|11892.4|11892|11890|1035
1643345100000|2022-01-28 04:45:00|||||||||391
1643345400000|2022-01-28 04:50:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|464
1643345700000|2022-01-28 04:55:00|||||||||468
1643346000000|2022-01-28 05:00:00|11894.8|11892.8|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|130
1643346300000|2022-01-28 05:05:00|||||||||1
1643346600000|2022-01-28 05:10:00|||||||||110
1643346900000|2022-01-28 05:15:00|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11893.6|11891.6|568
1643347200000|2022-01-28 05:20:00|||||||||156
1643347500000|2022-01-28 05:25:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|766
1643347800000|2022-01-28 05:30:00|11894.4|11892.4|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|472
1643348100000|2022-01-28 05:35:00|11893.6|11891.6|11892.8|11890.8|11894.4|11892.4|11892.8|11890.8|268
1643348400000|2022-01-28 05:40:00|11892|11890|11892.8|11890.8|11892.8|11890.8|11892|11890|58
1643348700000|2022-01-28 05:45:00|11893.6|11891.6|11893.2|11891.2|11893.6|11891.6|11892.8|11890.8|53
1643349000000|2022-01-28 05:50:00|11893.6|11891.6|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|34
1643349300000|2022-01-28 05:55:00|11893.2|11891.2|11892.8|11890.8|11893.6|11891.6|11892.8|11890.8|94
1643349600000|2022-01-28 06:00:00|11892.4|11890.4|11893.6|11891.6|11893.6|11891.6|11892|11890|168
1643349900000|2022-01-28 06:05:00|11894|11892|11892.8|11890.8|11894.4|11892.4|11892|11890|277
1643350200000|2022-01-28 06:10:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11891.2|11889.2|204
1643350500000|2022-01-28 06:15:00|||||||||28
1643350800000|2022-01-28 06:20:00|11891.2|11889.2|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|994
1643351100000|2022-01-28 06:25:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|1205
1643351400000|2022-01-28 06:30:00|11892.8|11890.8|11892.4|11890.4|11892.8|11890.8|11891.2|11889.2|1224
1643351700000|2022-01-28 06:35:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11891.2|11889.2|465
1643352000000|2022-01-28 06:40:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11891.2|11889.2|533
1643352300000|2022-01-28 06:45:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11889.7|11887.7|849
1643352600000|2022-01-28 06:50:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|498
1643352900000|2022-01-28 06:55:00|11892|11890|11891.2|11889.2|11892|11890|11890.8|11888.8|67
1643353200000|2022-01-28 07:00:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|770
1643353500000|2022-01-28 07:05:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|2567
1643353800000|2022-01-28 07:10:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11890.5|11888.5|1304
1643354100000|2022-01-28 07:15:00|11889.7|11887.7|11888.9|11886.9|11890.5|11888.5|11888.9|11886.9|1356
1643354400000|2022-01-28 07:20:00|11889.3|11887.3|11885|11883|11889.7|11887.7|11885|11883|2324
1643354700000|2022-01-28 07:25:00|11885.8|11883.8|11885.8|11883.8|11886.5|11884.5|11885|11883|842
1643355000000|2022-01-28 07:30:00|11885.4|11883.4|11885|11883|11885.8|11883.8|11884.6|11882.6|572
1643355300000|2022-01-28 07:35:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11884.2|11882.2|1107
1643355600000|2022-01-28 07:40:00|11885.8|11883.8|11885.8|11883.8|11885.8|11883.8|11885|11883|546
1643355900000|2022-01-28 07:45:00|11885|11883|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|843
1643356200000|2022-01-28 07:50:00|11883.4|11881.4|11883.4|11881.4|11883.4|11881.4|11882.6|11880.6|1376
1643356500000|2022-01-28 07:55:00|11884.2|11882.2|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|1254
1643356800000|2022-01-28 08:00:00|11882.6|11880.6|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|1066
1643357100000|2022-01-28 08:05:00|11882.6|11880.6|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|1316
1643357400000|2022-01-28 08:10:00|11885|11883|11885.8|11883.8|11886.5|11884.5|11885|11883|1020
1643357700000|2022-01-28 08:15:00|11885|11883|11885|11883|11886.5|11884.5|11885|11883|1008
1643358000000|2022-01-28 08:20:00|11885.8|11883.8|11887.3|11885.3|11887.3|11885.3|11885|11883|1399
1643358300000|2022-01-28 08:25:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|1604
1643358600000|2022-01-28 08:30:00|11886.5|11884.5|11886.5|11884.5|11888.1|11886.1|11886.5|11884.5|2251
1643358900000|2022-01-28 08:35:00|11885.8|11883.8|11888.1|11886.1|11888.1|11886.1|11885.8|11883.8|2312
1643359200000|2022-01-28 08:40:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|569
1643359500000|2022-01-28 08:45:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|595
1643359800000|2022-01-28 08:50:00|11887.3|11885.3|11889.7|11887.7|11889.7|11887.7|11887.3|11885.3|1433
1643360100000|2022-01-28 08:55:00|11888.9|11886.9|11889.7|11887.7|11891.2|11889.2|11888.9|11886.9|1335
1643360400000|2022-01-28 09:00:00|11888.9|11886.9|11890.5|11888.5|11890.5|11888.5|11888.9|11886.9|1477
1643360700000|2022-01-28 09:05:00|11891.2|11889.2|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1716
1643361000000|2022-01-28 09:10:00|11889.7|11887.7|11887.3|11885.3|11889.7|11887.7|11887.3|11885.3|887
1643361300000|2022-01-28 09:15:00|11887.7|11885.7|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|434
1643361600000|2022-01-28 09:20:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|287
1643361900000|2022-01-28 09:25:00|11887.3|11885.3|11888.9|11886.9|11888.9|11886.9|11887.3|11885.3|353
1643362200000|2022-01-28 09:30:00|11888.1|11886.1|11888.9|11886.9|11888.9|11886.9|11888.1|11886.1|218
1643362500000|2022-01-28 09:35:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|409
1643362800000|2022-01-28 09:40:00|11887.3|11885.3|11885.8|11883.8|11888.1|11886.1|11885.8|11883.8|1050
1643363100000|2022-01-28 09:45:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11885.8|11883.8|595
1643363400000|2022-01-28 09:50:00|11887.7|11885.7|11885.8|11883.8|11888.9|11886.9|11885.8|11883.8|678
1643363700000|2022-01-28 09:55:00|11886.5|11884.5|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|454
1643364000000|2022-01-28 10:00:00|11885.8|11883.8|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|846
1643364300000|2022-01-28 10:05:00|11885|11883|11884.2|11882.2|11885|11883|11884.2|11882.2|1254
1643364600000|2022-01-28 10:10:00|11885|11883|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|858
1643364900000|2022-01-28 10:15:00|11886.5|11884.5|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|662
1643365200000|2022-01-28 10:20:00|11887.3|11885.3|11885.8|11883.8|11887.3|11885.3|11885.8|11883.8|483
1643365500000|2022-01-28 10:25:00|11885|11883|11885|11883|11885.8|11883.8|11884.2|11882.2|308
1643365800000|2022-01-28 10:30:00|11884.2|11882.2|11885.8|11883.8|11885.8|11883.8|11884.2|11882.2|1428
1643366100000|2022-01-28 10:35:00|11885.4|11883.4|11886.5|11884.5|11886.5|11884.5|11885.4|11883.4|2744
1643366400000|2022-01-28 10:40:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|935
1643366700000|2022-01-28 10:45:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|143
1643367000000|2022-01-28 10:50:00|||||||||176
1643367300000|2022-01-28 10:55:00|11886.5|11884.5|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|289
1643367600000|2022-01-28 11:00:00|11886.5|11884.5|11885|11883|11886.5|11884.5|11885|11883|1341
1643367900000|2022-01-28 11:05:00|11884.2|11882.2|11884.2|11882.2|11884.2|11882.2|11882.6|11880.6|1024
1643368200000|2022-01-28 11:10:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11881.9|11879.9|834
1643368500000|2022-01-28 11:15:00|11881.1|11879.1|11882.6|11880.6|11882.6|11880.6|11881.1|11879.1|325
1643368800000|2022-01-28 11:20:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11881.1|11879.1|3556
1643369100000|2022-01-28 11:25:00|11882.6|11880.6|11881.9|11879.9|11882.6|11880.6|11880.3|11878.3|1033
1643369400000|2022-01-28 11:30:00|11882.6|11880.6|11883.4|11881.4|11884.2|11882.2|11881.9|11879.9|700
1643369700000|2022-01-28 11:35:00|11882.6|11880.6|11885|11883|11885|11883|11882.6|11880.6|850
1643370000000|2022-01-28 11:40:00|11884.2|11882.2|11884.2|11882.2|11885.8|11883.8|11884.2|11882.2|1009
1643370300000|2022-01-28 11:45:00|11885|11883|11885|11883|11885|11883|11884.2|11882.2|1193
1643370600000|2022-01-28 11:50:00|11885.8|11883.8|11885|11883|11886.5|11884.5|11885|11883|991
1643370900000|2022-01-28 11:55:00|11884.2|11882.2|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|875
1643371200000|2022-01-28 12:00:00|11881.9|11879.9|11882.6|11880.6|11883.4|11881.4|11881.9|11879.9|875
1643371500000|2022-01-28 12:05:00|11883.4|11881.4|11881.1|11879.1|11883.4|11881.4|11881.1|11879.1|877
1643371800000|2022-01-28 12:10:00|11880.3|11878.3|11880.3|11878.3|11881.1|11879.1|11878.7|11876.7|1643
1643372100000|2022-01-28 12:15:00|11879.5|11877.5|11881.9|11879.9|11881.9|11879.9|11879.5|11877.5|1517
1643372400000|2022-01-28 12:20:00|11881.1|11879.1|11885|11883|11885|11883|11881.1|11879.1|1632
1643372700000|2022-01-28 12:25:00|11884.6|11882.6|11883.4|11881.4|11885|11883|11883.4|11881.4|948
1643373000000|2022-01-28 12:30:00|11884.2|11882.2|11881.9|11879.9|11884.2|11882.2|11881.9|11879.9|671
1643373300000|2022-01-28 12:35:00|11882.6|11880.6|11881.1|11879.1|11883.4|11881.4|11881.1|11879.1|1435
1643373600000|2022-01-28 12:40:00|11880.3|11878.3|11881.9|11879.9|11881.9|11879.9|11879.5|11877.5|3012
1643373900000|2022-01-28 12:45:00|11882.6|11880.6|11881.9|11879.9|11883.4|11881.4|11881.9|11879.9|1231
1643374200000|2022-01-28 12:50:00|11881.1|11879.1|11881.1|11879.1|11881.9|11879.9|11880.3|11878.3|1344
1643374500000|2022-01-28 12:55:00|11881.9|11879.9|11881.9|11879.9|11882.6|11880.6|11881.1|11879.1|853
1643374800000|2022-01-28 13:00:00|11881.1|11879.1|11878.7|11876.7|11881.9|11879.9|11878.7|11876.7|1444
1643375100000|2022-01-28 13:05:00|11879.5|11877.5|11882.6|11880.6|11882.6|11880.6|11878|11876|3295
1643375400000|2022-01-28 13:10:00|11883.4|11881.4|11885.8|11883.8|11886.5|11884.5|11883.4|11881.4|4016
1643375700000|2022-01-28 13:15:00|11886.5|11884.5|11886.5|11884.5|11889.7|11887.7|11885|11883|6075
1643376000000|2022-01-28 13:20:00|11885.8|11883.8|11885|11883|11887.3|11885.3|11885|11883|5175
1643376300000|2022-01-28 13:25:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11882.6|11880.6|7590
1643376600000|2022-01-28 13:30:00|11888.1|11886.1|11899|11897|11899.8|11897.8|11887.3|11885.3|20065
1643376900000|2022-01-28 13:35:00|11899.8|11897.8|11905.3|11903.3|11906.9|11904.9|11898.3|11896.3|18705
1643377200000|2022-01-28 13:40:00|11906.1|11904.1|11905.3|11903.3|11906.9|11904.9|11902.2|11900.2|6370
1643377500000|2022-01-28 13:45:00|11904.5|11902.5|11901.4|11899.4|11908.4|11906.4|11901.4|11899.4|7865
1643377800000|2022-01-28 13:50:00|11900.6|11898.6|11898.3|11896.3|11901.4|11899.4|11896.7|11894.7|10898
1643378100000|2022-01-28 13:55:00|11897.5|11895.5|11898.3|11896.3|11901.4|11899.4|11895.9|11893.9|5321
1643378400000|2022-01-28 14:00:00|11897.5|11895.5|11899.8|11897.8|11902.6|11900.6|11897.5|11895.5|3138
1643378700000|2022-01-28 14:05:00|11899|11897|11897.5|11895.5|11901.4|11899.4|11897.5|11895.5|5579
1643379000000|2022-01-28 14:10:00|11899|11897|11897.5|11895.5|11900.6|11898.6|11896.7|11894.7|11655
1643379300000|2022-01-28 14:15:00|11896.7|11894.7|11894.4|11892.4|11896.7|11894.7|11892|11890|5784
1643379600000|2022-01-28 14:20:00|11894|11892|11895.1|11893.1|11895.1|11893.1|11892.8|11890.8|2762
1643379900000|2022-01-28 14:25:00|11895.9|11893.9|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|2874
1643380200000|2022-01-28 14:30:00|11894.4|11892.4|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|4025
1643380500000|2022-01-28 14:35:00|11895.1|11893.1|11899.8|11897.8|11899.8|11897.8|11894.4|11892.4|4522
1643380800000|2022-01-28 14:40:00|11899|11897|11904.5|11902.5|11904.5|11902.5|11898.3|11896.3|5376
1643381100000|2022-01-28 14:45:00|11905.3|11903.3|11910|11908|11910|11908|11905.3|11903.3|9791
1643381400000|2022-01-28 14:50:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11910|11908|7183
1643381700000|2022-01-28 14:55:00|11910|11908|11912.3|11910.3|11912.3|11910.3|11910|11908|7761
1643382000000|2022-01-28 15:00:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910|11908|9273
1643382300000|2022-01-28 15:05:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11909.2|11907.2|3216
1643382600000|2022-01-28 15:10:00|11909.2|11907.2|11906.9|11904.9|11910|11908|11906.9|11904.9|3630
1643382900000|2022-01-28 15:15:00|11906.1|11904.1|11910|11908|11910|11908|11904.5|11902.5|5470
1643383200000|2022-01-28 15:20:00|11909.2|11907.2|11912.3|11910.3|11913.1|11911.1|11909.2|11907.2|3077
1643383500000|2022-01-28 15:25:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11909.2|11907.2|3390
1643383800000|2022-01-28 15:30:00|11909.2|11907.2|11909.2|11907.2|11910.8|11908.8|11906.9|11904.9|3511
1643384100000|2022-01-28 15:35:00|11908.8|11906.8|11911.5|11909.5|11911.5|11909.5|11906.9|11904.9|2789
1643384400000|2022-01-28 15:40:00|11910.8|11908.8|11915.5|11913.5|11915.5|11913.5|11910.8|11908.8|4305
1643384700000|2022-01-28 15:45:00|11915.1|11913.1|11917.8|11915.8|11918.6|11916.6|11914.7|11912.7|7374
1643385000000|2022-01-28 15:50:00|11917|11915|11917|11915|11918.6|11916.6|11916.2|11914.2|3134
1643385300000|2022-01-28 15:55:00|11916.2|11914.2|11915.5|11913.5|11917.8|11915.8|11915.5|11913.5|2435
1643385600000|2022-01-28 16:00:00|11916.2|11914.2|11917|11915|11918.6|11916.6|11916.2|11914.2|3550
1643385900000|2022-01-28 16:05:00|11916.2|11914.2|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|2538
1643386200000|2022-01-28 16:10:00|11913.9|11911.9|11914.7|11912.7|11915.5|11913.5|11913.1|11911.1|5215
1643386500000|2022-01-28 16:15:00|11913.9|11911.9|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|5029
1643386800000|2022-01-28 16:20:00|11912.3|11910.3|11916.2|11914.2|11916.2|11914.2|11912.3|11910.3|2978
1643387100000|2022-01-28 16:25:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|3134
1643387400000|2022-01-28 16:30:00|11917|11915|11917|11915|11920.9|11918.9|11917|11915|8604
1643387700000|2022-01-28 16:35:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11915.5|11913.5|3043
1643388000000|2022-01-28 16:40:00|11916.6|11914.6|11917.8|11915.8|11917.8|11915.8|11916.2|11914.2|3472
1643388300000|2022-01-28 16:45:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11916.2|11914.2|2455
1643388600000|2022-01-28 16:50:00|11919.4|11917.4|11918.6|11916.6|11920.9|11918.9|11918.6|11916.6|2374
1643388900000|2022-01-28 16:55:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917|11915|3852
1643389200000|2022-01-28 17:00:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2001
1643389500000|2022-01-28 17:05:00|11918.6|11916.6|11917.8|11915.8|11919.4|11917.4|11917|11915|4938
1643389800000|2022-01-28 17:10:00|11917|11915|11917|11915|11918.6|11916.6|11917|11915|3878
1643390100000|2022-01-28 17:15:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11917|11915|1702
1643390400000|2022-01-28 17:20:00|11917.8|11915.8|11919.4|11917.4|11920.9|11918.9|11917|11915|3310
1643390700000|2022-01-28 17:25:00|11919.8|11917.8|11920.9|11918.9|11920.9|11918.9|11919.4|11917.4|2480
1643391000000|2022-01-28 17:30:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|5224
1643391300000|2022-01-28 17:35:00|11920.5|11918.5|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|762
1643391600000|2022-01-28 17:40:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|925
1643391900000|2022-01-28 17:45:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|1499
1643392200000|2022-01-28 17:50:00|11919.4|11917.4|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|5230
1643392500000|2022-01-28 17:55:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|5900
1643392800000|2022-01-28 18:00:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|2649
1643393100000|2022-01-28 18:05:00|11917.8|11915.8|11914.7|11912.7|11917.8|11915.8|11913.9|11911.9|2692
1643393400000|2022-01-28 18:10:00|11915.1|11913.1|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|2297
1643393700000|2022-01-28 18:15:00|11914.7|11912.7|11913.9|11911.9|11915.5|11913.5|11913.1|11911.1|3267
1643394000000|2022-01-28 18:20:00|11913.1|11911.1|11913.9|11911.9|11913.9|11911.9|11913.1|11911.1|1817
1643394300000|2022-01-28 18:25:00|11914.7|11912.7|11913.9|11911.9|11914.7|11912.7|11913.9|11911.9|2904
1643394600000|2022-01-28 18:30:00|11913.1|11911.1|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|2415
1643394900000|2022-01-28 18:35:00|11913.9|11911.9|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1162
1643395200000|2022-01-28 18:40:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|951
1643395500000|2022-01-28 18:45:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1331
1643395800000|2022-01-28 18:50:00|11913.9|11911.9|11913.1|11911.1|11913.9|11911.9|11913.1|11911.1|315
1643396100000|2022-01-28 18:55:00|11913.9|11911.9|11913.1|11911.1|11913.9|11911.9|11913.1|11911.1|2917
1643396400000|2022-01-28 19:00:00|11913.9|11911.9|11915.5|11913.5|11915.5|11913.5|11913.1|11911.1|2075
1643396700000|2022-01-28 19:05:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|1081
1643397000000|2022-01-28 19:10:00|11915.5|11913.5|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|1448
1643397300000|2022-01-28 19:15:00|11917|11915|11916.2|11914.2|11917|11915|11915.5|11913.5|1781
1643397600000|2022-01-28 19:20:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|2858
1643397900000|2022-01-28 19:25:00|11917|11915|11917.8|11915.8|11918.6|11916.6|11917|11915|2382
1643398200000|2022-01-28 19:30:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|1531
1643398500000|2022-01-28 19:35:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|2409
1643398800000|2022-01-28 19:40:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|3290
1643399100000|2022-01-28 19:45:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|1210
1643399400000|2022-01-28 19:50:00|11916.2|11914.2|11917|11915|11917|11915|11915.5|11913.5|2897
1643399700000|2022-01-28 19:55:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11916.2|11914.2|4022
1643400000000|2022-01-28 20:00:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917|11915|2485
1643400300000|2022-01-28 20:05:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|3157
1643400600000|2022-01-28 20:10:00|11920.9|11918.9|11920.9|11918.9|11922.5|11920.5|11920.1|11918.1|3231
1643400900000|2022-01-28 20:15:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|2889
1643401200000|2022-01-28 20:20:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|3865
1643401500000|2022-01-28 20:25:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1704
1643401800000|2022-01-28 20:30:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|1951
1643402100000|2022-01-28 20:35:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|1797
1643402400000|2022-01-28 20:40:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|1859
1643402700000|2022-01-28 20:45:00|11920.9|11918.9|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|2461
1643403000000|2022-01-28 20:50:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|2218
1643403300000|2022-01-28 20:55:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|3567
1643403600000|2022-01-28 21:00:00|11919.4|11917.4|11916.2|11914.2|11919.4|11917.4|11916.2|11914.2|2086
1643403900000|2022-01-28 21:05:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|1844
1643404200000|2022-01-28 21:10:00|11917.8|11915.8|11920.1|11918.1|11920.1|11918.1|11917.8|11915.8|1549
1643404500000|2022-01-28 21:15:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|1248
1643404800000|2022-01-28 21:20:00|11921.7|11919.7|11920.1|11918.1|11921.7|11919.7|11920.1|11918.1|317
1643405100000|2022-01-28 21:25:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|696
1643405400000|2022-01-28 21:30:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|835
1643405700000|2022-01-28 21:35:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|584
1643406000000|2022-01-28 21:40:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|720
1643406300000|2022-01-28 21:45:00|11918.2|11916.2|11919.4|11917.4|11919.4|11917.4|11918.2|11916.2|1612
1643406600000|2022-01-28 21:50:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1322
1643406900000|2022-01-28 21:55:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|3091
1643583600000|2022-01-30 23:00:00|11908.4|11906.4|11906.9|11904.9|11910|11908|11902.2|11900.2|4266
1643583900000|2022-01-30 23:05:00|11906.5|11904.5|11902.2|11900.2|11906.9|11904.9|11902.2|11900.2|2273
1643584200000|2022-01-30 23:10:00|11901.4|11899.4|11903|11901|11903|11901|11900.6|11898.6|1962
1643584500000|2022-01-30 23:15:00|11903.3|11901.3|11904.5|11902.5|11904.5|11902.5|11903|11901|1088
1643584800000|2022-01-30 23:20:00|11905.3|11903.3|11906.9|11904.9|11906.9|11904.9|11904.5|11902.5|1061
1643585100000|2022-01-30 23:25:00|11907.6|11905.6|11908.4|11906.4|11909.2|11907.2|11907.6|11905.6|1741
1643585400000|2022-01-30 23:30:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|400
1643585700000|2022-01-30 23:35:00|11908.8|11906.8|11911.5|11909.5|11911.5|11909.5|11908.4|11906.4|828
1643586000000|2022-01-30 23:40:00|11912.3|11910.3|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|1137
1643586300000|2022-01-30 23:45:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11911.5|11909.5|1419
1643586600000|2022-01-30 23:50:00|11910.8|11908.8|11909.2|11907.2|11910.8|11908.8|11907.6|11905.6|1707
1643586900000|2022-01-30 23:55:00|11909.6|11907.6|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|332
1643587200000|2022-01-31 00:00:00|11910|11908|11910.8|11908.8|11913.1|11911.1|11910|11908|1159
1643587500000|2022-01-31 00:05:00|11910.4|11908.4|11910|11908|11910.4|11908.4|11908.4|11906.4|646
1643587800000|2022-01-31 00:10:00|11909.2|11907.2|11907.6|11905.6|11909.6|11907.6|11907.6|11905.6|393
1643588100000|2022-01-31 00:15:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|555
1643588400000|2022-01-31 00:20:00|11908|11906|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|275
1643588700000|2022-01-31 00:25:00|11908|11906|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|291
1643589000000|2022-01-31 00:30:00|11909.2|11907.2|11909.6|11907.6|11910|11908|11908.8|11906.8|242
1643589300000|2022-01-31 00:35:00|11910|11908|11910|11908|11910|11908|11909.2|11907.2|528
1643589600000|2022-01-31 00:40:00|||||||||172
1643589900000|2022-01-31 00:45:00|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11910.8|11908.8|967
1643590200000|2022-01-31 00:50:00|11911.2|11909.2|11910|11908|11911.5|11909.5|11910|11908|302
1643590500000|2022-01-31 00:55:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|326
1643590800000|2022-01-31 01:00:00|11909.2|11907.2|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|334
1643591100000|2022-01-31 01:05:00|11906.5|11904.5|11906.1|11904.1|11906.9|11904.9|11906.1|11904.1|418
1643591400000|2022-01-31 01:10:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.1|11904.1|237
1643591700000|2022-01-31 01:15:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|139
1643592000000|2022-01-31 01:20:00|11906.9|11904.9|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|188
1643592300000|2022-01-31 01:25:00|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|11906.9|11904.9|92
1643592600000|2022-01-31 01:30:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11907.3|11905.3|238
1643592900000|2022-01-31 01:35:00|11907.3|11905.3|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|456
1643593200000|2022-01-31 01:40:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|379
1643593500000|2022-01-31 01:45:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|104
1643593800000|2022-01-31 01:50:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|140
1643594100000|2022-01-31 01:55:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|31
1643594400000|2022-01-31 02:00:00|||||||||30
1643594700000|2022-01-31 02:05:00|||||||||52
1643595000000|2022-01-31 02:10:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|289
1643595300000|2022-01-31 02:15:00|||||||||84
1643595600000|2022-01-31 02:20:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11907.6|11905.6|328
1643595900000|2022-01-31 02:25:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|307
1643596200000|2022-01-31 02:30:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|186
1643596500000|2022-01-31 02:35:00|11909.2|11907.2|11910|11908|11910.8|11908.8|11909.2|11907.2|897
1643596800000|2022-01-31 02:40:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|92
1643597100000|2022-01-31 02:45:00|11908.8|11906.8|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|76
1643597400000|2022-01-31 02:50:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|89
1643597700000|2022-01-31 02:55:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|114
1643598000000|2022-01-31 03:00:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|31
1643598300000|2022-01-31 03:05:00|11908.8|11906.8|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|137
1643598600000|2022-01-31 03:10:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|66
1643598900000|2022-01-31 03:15:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11910.4|11908.4|123
1643599200000|2022-01-31 03:20:00|11910|11908|11911.5|11909.5|11911.5|11909.5|11910|11908|367
1643599500000|2022-01-31 03:25:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|807
1643599800000|2022-01-31 03:30:00|11911.9|11909.9|11910.8|11908.8|11912.3|11910.3|11910.8|11908.8|147
1643600100000|2022-01-31 03:35:00|11911.2|11909.2|11910.8|11908.8|11911.2|11909.2|11910.8|11908.8|538
1643600400000|2022-01-31 03:40:00|11910.4|11908.4|11911.2|11909.2|11911.5|11909.5|11910|11908|599
1643600700000|2022-01-31 03:45:00|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11910.8|11908.8|106
1643601000000|2022-01-31 03:50:00|||||||||79
1643601300000|2022-01-31 03:55:00|11911.2|11909.2|11910|11908|11911.5|11909.5|11910|11908|296
1643601600000|2022-01-31 04:00:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|133
1643601900000|2022-01-31 04:05:00|||||||||27
1643602200000|2022-01-31 04:10:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|500
1643602500000|2022-01-31 04:15:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|133
1643602800000|2022-01-31 04:20:00|11909.2|11907.2|11908|11906|11909.2|11907.2|11907.6|11905.6|660
1643603100000|2022-01-31 04:25:00|11908.4|11906.4|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|861
1643603400000|2022-01-31 04:30:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|746
1643603700000|2022-01-31 04:35:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|262
1643604000000|2022-01-31 04:40:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|169
1643604300000|2022-01-31 04:45:00|||||||||22
1643604600000|2022-01-31 04:50:00|11910|11908|11910|11908|11910|11908|11910|11908|145
1643604900000|2022-01-31 04:55:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|381
1643605200000|2022-01-31 05:00:00|11909.6|11907.6|11907.6|11905.6|11909.6|11907.6|11907.6|11905.6|277
1643605500000|2022-01-31 05:05:00|||||||||73
1643605800000|2022-01-31 05:10:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|581
1643606100000|2022-01-31 05:15:00|11907.3|11905.3|11909.2|11907.2|11909.2|11907.2|11907.3|11905.3|169
1643606400000|2022-01-31 05:20:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|237
1643606700000|2022-01-31 05:25:00|11908|11906|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|346
1643607000000|2022-01-31 05:30:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|134
1643607300000|2022-01-31 05:35:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11910|11908|323
1643607600000|2022-01-31 05:40:00|11911.5|11909.5|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|506
1643607900000|2022-01-31 05:45:00|||||||||79
1643608200000|2022-01-31 05:50:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11910|11908|31
1643608500000|2022-01-31 05:55:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|190
1643608800000|2022-01-31 06:00:00|11910|11908|11909.2|11907.2|11910|11908|11907.6|11905.6|318
1643609100000|2022-01-31 06:05:00|11910|11908|11908.4|11906.4|11910|11908|11908.4|11906.4|236
1643609400000|2022-01-31 06:10:00|11908|11906|11907.6|11905.6|11909.2|11907.2|11906.9|11904.9|2460
1643609700000|2022-01-31 06:15:00|11906.9|11904.9|11906.9|11904.9|11907.6|11905.6|11906.9|11904.9|248
1643610000000|2022-01-31 06:20:00|11907.6|11905.6|11907.6|11905.6|11907.6|11905.6|11906.9|11904.9|153
1643610300000|2022-01-31 06:25:00|||||||||20
1643610600000|2022-01-31 06:30:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|484
1643610900000|2022-01-31 06:35:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|120
1643611200000|2022-01-31 06:40:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|118
1643611500000|2022-01-31 06:45:00|11910.8|11908.8|11908.4|11906.4|11910.8|11908.8|11908.4|11906.4|390
1643611800000|2022-01-31 06:50:00|11908|11906|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|141
1643612100000|2022-01-31 06:55:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11906.9|11904.9|845
1643612400000|2022-01-31 07:00:00|11909.2|11907.2|11910|11908|11911.5|11909.5|11909.2|11907.2|813
1643612700000|2022-01-31 07:05:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|413
1643613000000|2022-01-31 07:10:00|11910|11908|11912.3|11910.3|11912.3|11910.3|11910|11908|1459
1643613300000|2022-01-31 07:15:00|11913.1|11911.1|11907.6|11905.6|11913.1|11911.1|11907.6|11905.6|1241
1643613600000|2022-01-31 07:20:00|11908.4|11906.4|11908|11906|11909.2|11907.2|11907.6|11905.6|1469
1643613900000|2022-01-31 07:25:00|11907.6|11905.6|11908.4|11906.4|11908.4|11906.4|11907.6|11905.6|274
1643614200000|2022-01-31 07:30:00|11909.2|11907.2|11910|11908|11910|11908|11908.4|11906.4|511
1643614500000|2022-01-31 07:35:00|11909.2|11907.2|11909.2|11907.2|11910|11908|11908.4|11906.4|374
1643614800000|2022-01-31 07:40:00|11908.4|11906.4|11909.2|11907.2|11910|11908|11908.4|11906.4|363
1643615100000|2022-01-31 07:45:00|11910|11908|11910.8|11908.8|11910.8|11908.8|11909.6|11907.6|481
1643615400000|2022-01-31 07:50:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|502
1643615700000|2022-01-31 07:55:00|11913.1|11911.1|11910.8|11908.8|11913.1|11911.1|11910.8|11908.8|669
1643616000000|2022-01-31 08:00:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11910|11908|2242
1643616300000|2022-01-31 08:05:00|11909.2|11907.2|11911.5|11909.5|11911.5|11909.5|11908.4|11906.4|901
1643616600000|2022-01-31 08:10:00|11911.2|11909.2|11912.3|11910.3|11913.1|11911.1|11910.8|11908.8|890
1643616900000|2022-01-31 08:15:00|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|551
1643617200000|2022-01-31 08:20:00|11912.7|11910.7|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|299
1643617500000|2022-01-31 08:25:00|11913.9|11911.9|11914.7|11912.7|11915.5|11913.5|11913.9|11911.9|1715
1643617800000|2022-01-31 08:30:00|11913.9|11911.9|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|748
1643618100000|2022-01-31 08:35:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11911.5|11909.5|675
1643618400000|2022-01-31 08:40:00|11911.5|11909.5|11912.3|11910.3|11912.7|11910.7|11911.5|11909.5|1512
1643618700000|2022-01-31 08:45:00|11911.5|11909.5|11910.8|11908.8|11912.3|11910.3|11910|11908|912
1643619000000|2022-01-31 08:50:00|11911.5|11909.5|11909.2|11907.2|11911.5|11909.5|11909.2|11907.2|605
1643619300000|2022-01-31 08:55:00|11909.6|11907.6|11910.8|11908.8|11911.5|11909.5|11909.2|11907.2|456
1643619600000|2022-01-31 09:00:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11910|11908|641
1643619900000|2022-01-31 09:05:00|11911.5|11909.5|11912.3|11910.3|11913.9|11911.9|11911.5|11909.5|745
1643620200000|2022-01-31 09:10:00|11913.1|11911.1|11911.5|11909.5|11913.1|11911.1|11911.5|11909.5|204
1643620500000|2022-01-31 09:15:00|11912.3|11910.3|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|200
1643620800000|2022-01-31 09:20:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910|11908|834
1643621100000|2022-01-31 09:25:00|11910|11908|11912.3|11910.3|11913.1|11911.1|11910|11908|590
1643621400000|2022-01-31 09:30:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|532
1643621700000|2022-01-31 09:35:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|672
1643622000000|2022-01-31 09:40:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|782
1643622300000|2022-01-31 09:45:00|11911.5|11909.5|11912.3|11910.3|11912.3|11910.3|11911.5|11909.5|150
1643622600000|2022-01-31 09:50:00|11913.1|11911.1|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|780
1643622900000|2022-01-31 09:55:00|11913.9|11911.9|11911.5|11909.5|11913.9|11911.9|11911.5|11909.5|687
1643623200000|2022-01-31 10:00:00|11910.8|11908.8|11909.2|11907.2|11910.8|11908.8|11909.2|11907.2|1392
1643623500000|2022-01-31 10:05:00|11910|11908|11908.4|11906.4|11910|11908|11907.6|11905.6|1182
1643623800000|2022-01-31 10:10:00|11907.6|11905.6|11909.2|11907.2|11910|11908|11907.6|11905.6|623
1643624100000|2022-01-31 10:15:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|378
1643624400000|2022-01-31 10:20:00|11910.8|11908.8|11910|11908|11912.3|11910.3|11910|11908|1621
1643624700000|2022-01-31 10:25:00|11909.2|11907.2|11908.4|11906.4|11909.2|11907.2|11907.6|11905.6|1310
1643625000000|2022-01-31 10:30:00|11908|11906|11907.6|11905.6|11908.4|11906.4|11906.9|11904.9|3283
1643625300000|2022-01-31 10:35:00|11906.9|11904.9|11905.3|11903.3|11906.9|11904.9|11904.5|11902.5|3245
1643625600000|2022-01-31 10:40:00|11906.1|11904.1|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|1597
1643625900000|2022-01-31 10:45:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11907.6|11905.6|1334
1643626200000|2022-01-31 10:50:00|11908.4|11906.4|11909.2|11907.2|11910|11908|11908.4|11906.4|635
1643626500000|2022-01-31 10:55:00|11910|11908|11909.6|11907.6|11910|11908|11909.2|11907.2|944
1643626800000|2022-01-31 11:00:00|11910|11908|11909.2|11907.2|11910|11908|11909.2|11907.2|440
1643627100000|2022-01-31 11:05:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11908.4|11906.4|241
1643627400000|2022-01-31 11:10:00|11908.4|11906.4|11910|11908|11910|11908|11908.4|11906.4|236
1643627700000|2022-01-31 11:15:00|11910.8|11908.8|11910|11908|11910.8|11908.8|11910|11908|175
1643628000000|2022-01-31 11:20:00|11909.2|11907.2|11910|11908|11910|11908|11909.2|11907.2|735
1643628300000|2022-01-31 11:25:00|11910.8|11908.8|11910.8|11908.8|11910.8|11908.8|11909.2|11907.2|374
1643628600000|2022-01-31 11:30:00|11911.5|11909.5|11910|11908|11911.5|11909.5|11910|11908|677
1643628900000|2022-01-31 11:35:00|11910.8|11908.8|11910.8|11908.8|11911.5|11909.5|11910|11908|543
1643629200000|2022-01-31 11:40:00|11911.5|11909.5|11911.5|11909.5|11911.5|11909.5|11910|11908|622
1643629500000|2022-01-31 11:45:00|11912.3|11910.3|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|910
1643629800000|2022-01-31 11:50:00|11913.1|11911.1|11913.1|11911.1|11913.1|11911.1|11911.5|11909.5|1192
1643630100000|2022-01-31 11:55:00|11913.9|11911.9|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|616
1643630400000|2022-01-31 12:00:00|11912.7|11910.7|11912.3|11910.3|11913.1|11911.1|11911.5|11909.5|1015
1643630700000|2022-01-31 12:05:00|11911.5|11909.5|11915.8|11913.8|11916.2|11914.2|11911.5|11909.5|2674
1643631000000|2022-01-31 12:10:00|11915.5|11913.5|11913.9|11911.9|11915.8|11913.8|11913.9|11911.9|657
1643631300000|2022-01-31 12:15:00|11913.1|11911.1|11912.3|11910.3|11913.1|11911.1|11912.3|11910.3|715
1643631600000|2022-01-31 12:20:00|11911.5|11909.5|11913.9|11911.9|11913.9|11911.9|11910.8|11908.8|1379
1643631900000|2022-01-31 12:25:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|958
1643632200000|2022-01-31 12:30:00|11911.5|11909.5|11910.8|11908.8|11911.5|11909.5|11910.8|11908.8|1024
1643632500000|2022-01-31 12:35:00|11910|11908|11909.2|11907.2|11910|11908|11908.4|11906.4|1839
1643632800000|2022-01-31 12:40:00|11908.4|11906.4|11909.2|11907.2|11909.2|11907.2|11906.9|11904.9|2374
1643633100000|2022-01-31 12:45:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|2474
1643633400000|2022-01-31 12:50:00|11908.4|11906.4|11907.6|11905.6|11908.4|11906.4|11906.1|11904.1|3023
1643633700000|2022-01-31 12:55:00|11906.9|11904.9|11908.4|11906.4|11909.2|11907.2|11906.9|11904.9|937
1643634000000|2022-01-31 13:00:00|11907.6|11905.6|11906.9|11904.9|11909.2|11907.2|11906.9|11904.9|1406
1643634300000|2022-01-31 13:05:00|11907.6|11905.6|11905.3|11903.3|11907.6|11905.6|11904.5|11902.5|2776
1643634600000|2022-01-31 13:10:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11903.7|11901.7|5954
1643634900000|2022-01-31 13:15:00|11904.5|11902.5|11905.3|11903.3|11905.3|11903.3|11903.7|11901.7|1563
1643635200000|2022-01-31 13:20:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11903|11901|4103
1643635500000|2022-01-31 13:25:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11903|11901|3423
1643635800000|2022-01-31 13:30:00|11904.5|11902.5|11904.5|11902.5|11906.1|11904.1|11904.5|11902.5|3923
1643636100000|2022-01-31 13:35:00|11905.3|11903.3|11908.4|11906.4|11908.4|11906.4|11903.7|11901.7|3824
1643636400000|2022-01-31 13:40:00|11909.2|11907.2|11912.3|11910.3|11913.1|11911.1|11909.2|11907.2|6252
1643636700000|2022-01-31 13:45:00|11911.5|11909.5|11913.1|11911.1|11913.9|11911.9|11911.5|11909.5|5178
1643637000000|2022-01-31 13:50:00|11912.3|11910.3|11913.9|11911.9|11916.2|11914.2|11912.3|11910.3|4273
1643637300000|2022-01-31 13:55:00|11913.1|11911.1|11916.2|11914.2|11916.2|11914.2|11912.3|11910.3|4411
1643637600000|2022-01-31 14:00:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|4264
1643637900000|2022-01-31 14:05:00|11916.2|11914.2|11913.1|11911.1|11917|11915|11913.1|11911.1|3165
1643638200000|2022-01-31 14:10:00|11913.9|11911.9|11914.7|11912.7|11914.7|11912.7|11912.3|11910.3|2404
1643638500000|2022-01-31 14:15:00|11913.9|11911.9|11914.7|11912.7|11914.7|11912.7|11913.9|11911.9|1613
1643638800000|2022-01-31 14:20:00|11913.9|11911.9|11910|11908|11913.9|11911.9|11910|11908|7066
1643639100000|2022-01-31 14:25:00|11910.8|11908.8|11911.5|11909.5|11911.5|11909.5|11909.2|11907.2|5397
1643639400000|2022-01-31 14:30:00|11910.8|11908.8|11909.2|11907.2|11914.7|11912.7|11909.2|11907.2|5747
1643639700000|2022-01-31 14:35:00|11910|11908|11909.2|11907.2|11910.8|11908.8|11908.4|11906.4|5015
1643640000000|2022-01-31 14:40:00|11910|11908|11909.2|11907.2|11911.5|11909.5|11909.2|11907.2|2597
1643640300000|2022-01-31 14:45:00|11908.4|11906.4|11911.5|11909.5|11911.5|11909.5|11908.4|11906.4|3443
1643640600000|2022-01-31 14:50:00|11910.8|11908.8|11910|11908|11912.3|11910.3|11910|11908|2754
1643640900000|2022-01-31 14:55:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11910|11908|2641
1643641200000|2022-01-31 15:00:00|11910|11908|11910|11908|11910.8|11908.8|11908.4|11906.4|3195
1643641500000|2022-01-31 15:05:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|4221
1643641800000|2022-01-31 15:10:00|11910.8|11908.8|11911.5|11909.5|11913.1|11911.1|11910.8|11908.8|2646
1643642100000|2022-01-31 15:15:00|11912.3|11910.3|11910|11908|11912.3|11910.3|11908.4|11906.4|6506
1643642400000|2022-01-31 15:20:00|11910.8|11908.8|11913.9|11911.9|11913.9|11911.9|11910|11908|6738
1643642700000|2022-01-31 15:25:00|11914.7|11912.7|11915.5|11913.5|11916.2|11914.2|11913.9|11911.9|4174
1643643000000|2022-01-31 15:30:00|11914.7|11912.7|11913.1|11911.1|11915.5|11913.5|11912.3|11910.3|7157
1643643300000|2022-01-31 15:35:00|11912.3|11910.3|11914.7|11912.7|11914.7|11912.7|11911.5|11909.5|2517
1643643600000|2022-01-31 15:40:00|11913.9|11911.9|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|4348
1643643900000|2022-01-31 15:45:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|4536
1643644200000|2022-01-31 15:50:00|11916.2|11914.2|11913.9|11911.9|11916.2|11914.2|11913.9|11911.9|2797
1643644500000|2022-01-31 15:55:00|11914.7|11912.7|11916.2|11914.2|11917|11915|11913.9|11911.9|9638
1643644800000|2022-01-31 16:00:00|11917|11915|11915.5|11913.5|11917|11915|11915.5|11913.5|7165
1643645100000|2022-01-31 16:05:00|11914.7|11912.7|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|2517
1643645400000|2022-01-31 16:10:00|11916.2|11914.2|11913.9|11911.9|11916.2|11914.2|11913.1|11911.1|1997
1643645700000|2022-01-31 16:15:00|11914.7|11912.7|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|2388
1643646000000|2022-01-31 16:20:00|11915.5|11913.5|11913.1|11911.1|11915.5|11913.5|11912.3|11910.3|3659
1643646300000|2022-01-31 16:25:00|11912.3|11910.3|11914.7|11912.7|11914.7|11912.7|11911.5|11909.5|2482
1643646600000|2022-01-31 16:30:00|11913.9|11911.9|11912.3|11910.3|11914.7|11912.7|11912.3|11910.3|2442
1643646900000|2022-01-31 16:35:00|11911.5|11909.5|11914.7|11912.7|11916.2|11914.2|11911.5|11909.5|11901
1643647200000|2022-01-31 16:40:00|11913.9|11911.9|11911.5|11909.5|11914.7|11912.7|11910.8|11908.8|6475
1643647500000|2022-01-31 16:45:00|11910.8|11908.8|11913.9|11911.9|11913.9|11911.9|11910.8|11908.8|2488
1643647800000|2022-01-31 16:50:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11913.9|11911.9|1639
1643648100000|2022-01-31 16:55:00|11917|11915|11919|11917|11919|11917|11917|11915|4252
1643648400000|2022-01-31 17:00:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11917|11915|4183
1643648700000|2022-01-31 17:05:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|1847
1643649000000|2022-01-31 17:10:00|11918.6|11916.6|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|1414
1643649300000|2022-01-31 17:15:00|11920.1|11918.1|11917.8|11915.8|11920.1|11918.1|11917.8|11915.8|2539
1643649600000|2022-01-31 17:20:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|1520
1643649900000|2022-01-31 17:25:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11916.2|11914.2|2109
1643650200000|2022-01-31 17:30:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|3641
1643650500000|2022-01-31 17:35:00|11917.4|11915.4|11915.5|11913.5|11917.4|11915.4|11913.9|11911.9|4322
1643650800000|2022-01-31 17:40:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11915.5|11913.5|5516
1643651100000|2022-01-31 17:45:00|11915.5|11913.5|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|4203
1643651400000|2022-01-31 17:50:00|11915.5|11913.5|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|3231
1643651700000|2022-01-31 17:55:00|11914.7|11912.7|11917.8|11915.8|11917.8|11915.8|11914.7|11912.7|3067
1643652000000|2022-01-31 18:00:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|6129
1643652300000|2022-01-31 18:05:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11916.2|11914.2|2170
1643652600000|2022-01-31 18:10:00|11917|11915|11918.6|11916.6|11918.6|11916.6|11916.2|11914.2|2765
1643652900000|2022-01-31 18:15:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|2390
1643653200000|2022-01-31 18:20:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|305
1643653500000|2022-01-31 18:25:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11917.8|11915.8|2573
1643653800000|2022-01-31 18:30:00|11920.1|11918.1|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1309
1643654100000|2022-01-31 18:35:00|11921.7|11919.7|11924|11922|11924|11922|11920.9|11918.9|5126
1643654400000|2022-01-31 18:40:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11921.7|11919.7|3954
1643654700000|2022-01-31 18:45:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|6281
1643655000000|2022-01-31 18:50:00|11920.5|11918.5|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|1269
1643655300000|2022-01-31 18:55:00|11920.1|11918.1|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|1891
1643655600000|2022-01-31 19:00:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|1606
1643655900000|2022-01-31 19:05:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2663
1643656200000|2022-01-31 19:10:00|11922.5|11920.5|11923.3|11921.3|11924|11922|11922.5|11920.5|1418
1643656500000|2022-01-31 19:15:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|3017
1643656800000|2022-01-31 19:20:00|11922.5|11920.5|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|2462
1643657100000|2022-01-31 19:25:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|2500
1643657400000|2022-01-31 19:30:00|11924|11922|11924|11922|11924|11922|11924|11922|859
1643657700000|2022-01-31 19:35:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924|11922|2462
1643658000000|2022-01-31 19:40:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11924|11922|965
1643658300000|2022-01-31 19:45:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|3512
1643658600000|2022-01-31 19:50:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|3587
1643658900000|2022-01-31 19:55:00|11924|11922|11920.1|11918.1|11924|11922|11920.1|11918.1|8617
1643659200000|2022-01-31 20:00:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.9|11918.9|4997
1643659500000|2022-01-31 20:05:00|11922.5|11920.5|11920.1|11918.1|11922.9|11920.9|11919.4|11917.4|7431
1643659800000|2022-01-31 20:10:00|11919.4|11917.4|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|4734
1643660100000|2022-01-31 20:15:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|5727
1643660400000|2022-01-31 20:20:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|4550
1643660700000|2022-01-31 20:25:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11916.2|11914.2|5158
1643661000000|2022-01-31 20:30:00|11918.6|11916.6|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|4186
1643661300000|2022-01-31 20:35:00|11919.4|11917.4|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|4108
1643661600000|2022-01-31 20:40:00|11920.9|11918.9|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|6730
1643661900000|2022-01-31 20:45:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|6663
1643662200000|2022-01-31 20:50:00|11921.7|11919.7|11917|11915|11922.5|11920.5|11916.2|11914.2|8842
1643662500000|2022-01-31 20:55:00|11916.2|11914.2|11924.8|11922.8|11924.8|11922.8|11914.7|11912.7|40038
1643662800000|2022-01-31 21:00:00|11924|11922|11920.9|11918.9|11925.6|11923.6|11920.9|11918.9|13283
1643663100000|2022-01-31 21:05:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|8068
1643663400000|2022-01-31 21:10:00|11922.9|11920.9|11925.6|11923.6|11925.6|11923.6|11922.5|11920.5|6169
1643663700000|2022-01-31 21:15:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11923.3|11921.3|3882
1643664000000|2022-01-31 21:20:00|11924|11922|11923.3|11921.3|11925.6|11923.6|11923.3|11921.3|3844
1643664300000|2022-01-31 21:25:00|11922.9|11920.9|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|5704
1643664600000|2022-01-31 21:30:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|2872
1643664900000|2022-01-31 21:35:00|11922.5|11920.5|11920.1|11918.1|11922.5|11920.5|11920.1|11918.1|2778
1643665200000|2022-01-31 21:40:00|11920.5|11918.5|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|2509
1643665500000|2022-01-31 21:45:00|11920.1|11918.1|11922.5|11920.5|11922.5|11920.5|11920.1|11918.1|2446
1643665800000|2022-01-31 21:50:00|||||||||889
1643666100000|2022-01-31 21:55:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|2233
1643670000000|2022-01-31 23:00:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|747
1643670300000|2022-01-31 23:05:00|11922.9|11920.9|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|634
1643670600000|2022-01-31 23:10:00|11922.5|11920.5|11922.5|11920.5|11923.3|11921.3|11922.1|11920.1|1022
1643670900000|2022-01-31 23:15:00|||||||||10
1643671200000|2022-01-31 23:20:00|11923.3|11921.3|11922.5|11920.5|11923.3|11921.3|11922.5|11920.5|93
1643671500000|2022-01-31 23:25:00|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|11923.3|11921.3|34
1643671800000|2022-01-31 23:30:00|11922.9|11920.9|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|292
1643672100000|2022-01-31 23:35:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|409
1643672400000|2022-01-31 23:40:00|||||||||134
1643672700000|2022-01-31 23:45:00|||||||||43
1643673000000|2022-01-31 23:50:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|224
1643673300000|2022-01-31 23:55:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|219
1643673600000|2022-02-01 00:00:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|199
1643673900000|2022-02-01 00:05:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|576
1643674200000|2022-02-01 00:10:00|||||||||138
1643674500000|2022-02-01 00:15:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|329
1643674800000|2022-02-01 00:20:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|382
1643675100000|2022-02-01 00:25:00|11917|11915|11917|11915|11917|11915|11917|11915|223
1643675400000|2022-02-01 00:30:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|170
1643675700000|2022-02-01 00:35:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|298
1643676000000|2022-02-01 00:40:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|291
1643676300000|2022-02-01 00:45:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|368
1643676600000|2022-02-01 00:50:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|154
1643676900000|2022-02-01 00:55:00|11919|11917|11918.6|11916.6|11919|11917|11918.6|11916.6|64
1643677200000|2022-02-01 01:00:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|182
1643677500000|2022-02-01 01:05:00|11918.6|11916.6|11920.1|11918.1|11920.1|11918.1|11918.6|11916.6|294
1643677800000|2022-02-01 01:10:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|337
1643678100000|2022-02-01 01:15:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|222
1643678400000|2022-02-01 01:20:00|11923.3|11921.3|11924|11922|11924.8|11922.8|11923.3|11921.3|336
1643678700000|2022-02-01 01:25:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|387
1643679000000|2022-02-01 01:30:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|2376
1643679300000|2022-02-01 01:35:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|258
1643679600000|2022-02-01 01:40:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11924|11922|552
1643679900000|2022-02-01 01:45:00|||||||||132
1643680200000|2022-02-01 01:50:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|1192
1643680500000|2022-02-01 01:55:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|416
1643680800000|2022-02-01 02:00:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|121
1643681100000|2022-02-01 02:05:00|||||||||35
1643681400000|2022-02-01 02:10:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|354
1643681700000|2022-02-01 02:15:00|11924|11922|11923.3|11921.3|11924|11922|11922.5|11920.5|241
1643682000000|2022-02-01 02:20:00|11924|11922|11923.3|11921.3|11924|11922|11923.3|11921.3|379
1643682300000|2022-02-01 02:25:00|||||||||36
1643682600000|2022-02-01 02:30:00|11923.7|11921.7|11923.3|11921.3|11924|11922|11923.3|11921.3|151
1643682900000|2022-02-01 02:35:00|11924|11922|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|257
1643683200000|2022-02-01 02:40:00|11924|11922|11925.6|11923.6|11926.4|11924.4|11924|11922|398
1643683500000|2022-02-01 02:45:00|||||||||1
1643683800000|2022-02-01 02:50:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|82
1643684100000|2022-02-01 02:55:00|11925.2|11923.2|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|74
1643684400000|2022-02-01 03:00:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|344
1643684700000|2022-02-01 03:05:00|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|11926.4|11924.4|241
1643685000000|2022-02-01 03:10:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|91
1643685300000|2022-02-01 03:15:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|367
1643685600000|2022-02-01 03:20:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924.8|11922.8|140
1643685900000|2022-02-01 03:25:00|11924.4|11922.4|11923.3|11921.3|11924.8|11922.8|11922.9|11920.9|147
1643686200000|2022-02-01 03:30:00|11924|11922|11924|11922|11927.2|11925.2|11924|11922|1294
1643686500000|2022-02-01 03:35:00|11924.8|11922.8|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|610
1643686800000|2022-02-01 03:40:00|11925.2|11923.2|11924|11922|11925.6|11923.6|11924|11922|346
1643687100000|2022-02-01 03:45:00|11923.7|11921.7|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|89
1643687400000|2022-02-01 03:50:00|11924|11922|11926.4|11924.4|11926.4|11924.4|11924|11922|196
1643687700000|2022-02-01 03:55:00|11927.2|11925.2|11928|11926|11928|11926|11926.4|11924.4|904
1643688000000|2022-02-01 04:00:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11928|11926|947
1643688300000|2022-02-01 04:05:00|11928.3|11926.3|11927.6|11925.6|11928.3|11926.3|11927.2|11925.2|743
1643688600000|2022-02-01 04:10:00|11927.2|11925.2|11928|11926|11928|11926|11926.4|11924.4|303
1643688900000|2022-02-01 04:15:00|11927.2|11925.2|11926.4|11924.4|11928|11926|11926.4|11924.4|208
1643689200000|2022-02-01 04:20:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|187
1643689500000|2022-02-01 04:25:00|11925.6|11923.6|11926.4|11924.4|11926.4|11924.4|11925.6|11923.6|66
1643689800000|2022-02-01 04:30:00|||||||||20
1643690100000|2022-02-01 04:35:00|11927.2|11925.2|11927.2|11925.2|11927.2|11925.2|11926.4|11924.4|142
1643690400000|2022-02-01 04:40:00|11928|11926|11928|11926|11928.7|11926.7|11928|11926|536
1643690700000|2022-02-01 04:45:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|279
1643691000000|2022-02-01 04:50:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|12
1643691300000|2022-02-01 04:55:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|120
1643691600000|2022-02-01 05:00:00|11928|11926|11928.7|11926.7|11929.5|11927.5|11928|11926|268
1643691900000|2022-02-01 05:05:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|28
1643692200000|2022-02-01 05:10:00|11928.3|11926.3|11928.7|11926.7|11928.7|11926.7|11928.3|11926.3|57
1643692500000|2022-02-01 05:15:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|207
1643692800000|2022-02-01 05:20:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|27
1643693100000|2022-02-01 05:25:00|11928|11926|11928.7|11926.7|11928.7|11926.7|11928|11926|144
1643693400000|2022-02-01 05:30:00|11928|11926|11928|11926|11928.7|11926.7|11927.2|11925.2|79
1643693700000|2022-02-01 05:35:00|11927.2|11925.2|11927.2|11925.2|11928|11926|11927.2|11925.2|68
1643694000000|2022-02-01 05:40:00|11926.8|11924.8|11928|11926|11928|11926|11926.8|11924.8|221
1643694300000|2022-02-01 05:45:00|11927.2|11925.2|11928|11926|11928|11926|11927.2|11925.2|50
1643694600000|2022-02-01 05:50:00|11927.6|11925.6|11927.2|11925.2|11928|11926|11927.2|11925.2|96
1643694900000|2022-02-01 05:55:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|133
1643695200000|2022-02-01 06:00:00|11927.6|11925.6|11928|11926|11928|11926|11927.6|11925.6|26
1643695500000|2022-02-01 06:05:00|11927.6|11925.6|11928|11926|11928|11926|11927.2|11925.2|50
1643695800000|2022-02-01 06:10:00|11927.2|11925.2|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|497
1643696100000|2022-02-01 06:15:00|||||||||34
1643696400000|2022-02-01 06:20:00|11924|11922|11924|11922|11924|11922|11924|11922|155
1643696700000|2022-02-01 06:25:00|11923.7|11921.7|11924|11922|11924|11922|11923.7|11921.7|86
1643697000000|2022-02-01 06:30:00|11923.7|11921.7|11924|11922|11924|11922|11923.3|11921.3|266
1643697300000|2022-02-01 06:35:00|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|11924.8|11922.8|125
1643697600000|2022-02-01 06:40:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11924|11922|317
1643697900000|2022-02-01 06:45:00|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|11925.6|11923.6|262
1643698200000|2022-02-01 06:50:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|79
1643698500000|2022-02-01 06:55:00|11924.8|11922.8|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|250
1643698800000|2022-02-01 07:00:00|11924|11922|11922.5|11920.5|11924.8|11922.8|11922.5|11920.5|878
1643699100000|2022-02-01 07:05:00|11923.3|11921.3|11924|11922|11925.6|11923.6|11922.5|11920.5|981
1643699400000|2022-02-01 07:10:00|11924.8|11922.8|11924.8|11922.8|11925.6|11923.6|11924|11922|239
1643699700000|2022-02-01 07:15:00|11924.4|11922.4|11924|11922|11924.8|11922.8|11924|11922|208
1643700000000|2022-02-01 07:20:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|1137
1643700300000|2022-02-01 07:25:00|11927.2|11925.2|11928|11926|11928.7|11926.7|11926.4|11924.4|480
1643700600000|2022-02-01 07:30:00|11927.2|11925.2|11928|11926|11928|11926|11926.4|11924.4|738
1643700900000|2022-02-01 07:35:00|11927.2|11925.2|11924.8|11922.8|11928|11926|11924.8|11922.8|847
1643701200000|2022-02-01 07:40:00|11924|11922|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|1110
1643701500000|2022-02-01 07:45:00|11922.5|11920.5|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|378
1643701800000|2022-02-01 07:50:00|11924|11922|11922.5|11920.5|11924|11922|11920.9|11918.9|1697
1643702100000|2022-02-01 07:55:00|11922.9|11920.9|11923.3|11921.3|11923.3|11921.3|11922.5|11920.5|917
1643702400000|2022-02-01 08:00:00|11922.5|11920.5|11919.4|11917.4|11923.3|11921.3|11919.4|11917.4|1265
1643702700000|2022-02-01 08:05:00|11918.6|11916.6|11917.8|11915.8|11921.7|11919.7|11917.8|11915.8|1538
1643703000000|2022-02-01 08:10:00|11918.6|11916.6|11918.6|11916.6|11920.1|11918.1|11917.8|11915.8|1003
1643703300000|2022-02-01 08:15:00|11917.8|11915.8|11916.2|11914.2|11918.6|11916.6|11916.2|11914.2|1923
1643703600000|2022-02-01 08:20:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|1003
1643703900000|2022-02-01 08:25:00|11917|11915|11918.6|11916.6|11919.4|11917.4|11916.2|11914.2|556
1643704200000|2022-02-01 08:30:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|545
1643704500000|2022-02-01 08:35:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|559
1643704800000|2022-02-01 08:40:00|11918.6|11916.6|11919.4|11917.4|11920.1|11918.1|11918.6|11916.6|940
1643705100000|2022-02-01 08:45:00|11918.6|11916.6|11920.9|11918.9|11920.9|11918.9|11918.6|11916.6|601
1643705400000|2022-02-01 08:50:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11921.7|11919.7|1797
1643705700000|2022-02-01 08:55:00|11923.3|11921.3|11926.4|11924.4|11926.4|11924.4|11923.3|11921.3|1750
1643706000000|2022-02-01 09:00:00|11927.2|11925.2|11931.1|11929.1|11931.1|11929.1|11926.4|11924.4|5841
1643706300000|2022-02-01 09:05:00|11931.9|11929.9|11931.9|11929.9|11933.4|11931.4|11931.9|11929.9|4798
1643706600000|2022-02-01 09:10:00|11931.1|11929.1|11929.5|11927.5|11931.9|11929.9|11928.7|11926.7|2737
1643706900000|2022-02-01 09:15:00|11930.3|11928.3|11931.9|11929.9|11933.4|11931.4|11930.3|11928.3|2256
1643707200000|2022-02-01 09:20:00|11932.6|11930.6|11935.8|11933.8|11935.8|11933.8|11931.9|11929.9|4054
1643707500000|2022-02-01 09:25:00|11935|11933|11935|11933|11935.8|11933.8|11932.6|11930.6|1891
1643707800000|2022-02-01 09:30:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|1225
1643708100000|2022-02-01 09:35:00|11935.8|11933.8|11933.8|11931.8|11935.8|11933.8|11933.4|11931.4|2025
1643708400000|2022-02-01 09:40:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|1604
1643708700000|2022-02-01 09:45:00|11935.4|11933.4|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|1716
1643709000000|2022-02-01 09:50:00|11935|11933|11935|11933|11935.8|11933.8|11933.4|11931.4|1128
1643709300000|2022-02-01 09:55:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|603
1643709600000|2022-02-01 10:00:00|11935.8|11933.8|11933.4|11931.4|11936.5|11934.5|11933.4|11931.4|1974
1643709900000|2022-02-01 10:05:00|11932.6|11930.6|11931.1|11929.1|11933.4|11931.4|11930.3|11928.3|714
1643710200000|2022-02-01 10:10:00|11931.5|11929.5|11932.6|11930.6|11932.6|11930.6|11931.1|11929.1|1204
1643710500000|2022-02-01 10:15:00|11931.9|11929.9|11933.4|11931.4|11933.4|11931.4|11931.9|11929.9|346
1643710800000|2022-02-01 10:20:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11933.4|11931.4|511
1643711100000|2022-02-01 10:25:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|66
1643711400000|2022-02-01 10:30:00|11935|11933|11934.2|11932.2|11935.8|11933.8|11933.4|11931.4|1484
1643711700000|2022-02-01 10:35:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11932.6|11930.6|320
1643712000000|2022-02-01 10:40:00|11933|11931|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|343
1643712300000|2022-02-01 10:45:00|11932.6|11930.6|11931.1|11929.1|11932.6|11930.6|11931.1|11929.1|419
1643712600000|2022-02-01 10:50:00|11931.9|11929.9|11932.6|11930.6|11932.6|11930.6|11931.1|11929.1|657
1643712900000|2022-02-01 10:55:00|11931.9|11929.9|11932.6|11930.6|11932.6|11930.6|11931.1|11929.1|750
1643713200000|2022-02-01 11:00:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11931.9|11929.9|559
1643713500000|2022-02-01 11:05:00|||||||||201
1643713800000|2022-02-01 11:10:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|4313
1643714100000|2022-02-01 11:15:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|354
1643714400000|2022-02-01 11:20:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|530
1643714700000|2022-02-01 11:25:00|11934.2|11932.2|11935|11933|11935|11933|11933.4|11931.4|1130
1643715000000|2022-02-01 11:30:00|11934.2|11932.2|11935|11933|11936.5|11934.5|11934.2|11932.2|1256
1643715300000|2022-02-01 11:35:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935|11933|1097
1643715600000|2022-02-01 11:40:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|1211
1643715900000|2022-02-01 11:45:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|332
1643716200000|2022-02-01 11:50:00|11935.8|11933.8|11935|11933|11936.5|11934.5|11934.2|11932.2|899
1643716500000|2022-02-01 11:55:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|1245
1643716800000|2022-02-01 12:00:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935|11933|1184
1643717100000|2022-02-01 12:05:00|11935.8|11933.8|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|2658
1643717400000|2022-02-01 12:10:00|11938.1|11936.1|11941.2|11939.2|11941.2|11939.2|11938.1|11936.1|2180
1643717700000|2022-02-01 12:15:00|11940.8|11938.8|11940.1|11938.1|11941.2|11939.2|11939.7|11937.7|2399
1643718000000|2022-02-01 12:20:00|11939.7|11937.7|11942.8|11940.8|11942.8|11940.8|11938.9|11936.9|2572
1643718300000|2022-02-01 12:25:00|11942|11940|11943.6|11941.6|11943.6|11941.6|11941.2|11939.2|1376
1643718600000|2022-02-01 12:30:00|11942.8|11940.8|11942.8|11940.8|11944.4|11942.4|11942.8|11940.8|3812
1643718900000|2022-02-01 12:35:00|11942|11940|11943.6|11941.6|11944.4|11942.4|11941.2|11939.2|3272
1643719200000|2022-02-01 12:40:00|11943.2|11941.2|11939.7|11937.7|11943.6|11941.6|11939.7|11937.7|6986
1643719500000|2022-02-01 12:45:00|11940.5|11938.5|11938.9|11936.9|11940.5|11938.5|11938.1|11936.1|3318
1643719800000|2022-02-01 12:50:00|11938.5|11936.5|11938.1|11936.1|11938.9|11936.9|11937.3|11935.3|2393
1643720100000|2022-02-01 12:55:00|11937.3|11935.3|11937.3|11935.3|11938.1|11936.1|11936.5|11934.5|3720
1643720400000|2022-02-01 13:00:00|11936.5|11934.5|11938.9|11936.9|11938.9|11936.9|11936.5|11934.5|1844
1643720700000|2022-02-01 13:05:00|11939.7|11937.7|11936.5|11934.5|11939.7|11937.7|11935.8|11933.8|3617
1643721000000|2022-02-01 13:10:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935|11933|2631
1643721300000|2022-02-01 13:15:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|1221
1643721600000|2022-02-01 13:20:00|11934.2|11932.2|11933.4|11931.4|11935.8|11933.8|11932.6|11930.6|6716
1643721900000|2022-02-01 13:25:00|11934.2|11932.2|11931.9|11929.9|11934.2|11932.2|11931.1|11929.1|3761
1643722200000|2022-02-01 13:30:00|11931.1|11929.1|11928.7|11926.7|11933.4|11931.4|11928|11926|3695
1643722500000|2022-02-01 13:35:00|11928|11926|11929.5|11927.5|11931.1|11929.1|11928|11926|5195
1643722800000|2022-02-01 13:40:00|11928.7|11926.7|11928.7|11926.7|11931.9|11929.9|11928|11926|3797
1643723100000|2022-02-01 13:45:00|11928|11926|11931.1|11929.1|11931.1|11929.1|11928|11926|2611
1643723400000|2022-02-01 13:50:00|11931.9|11929.9|11932.6|11930.6|11934.2|11932.2|11931.9|11929.9|3222
1643723700000|2022-02-01 13:55:00|11931.9|11929.9|11930.3|11928.3|11932.6|11930.6|11929.5|11927.5|2886
1643724000000|2022-02-01 14:00:00|11931.1|11929.1|11928.7|11926.7|11931.1|11929.1|11928|11926|4580
1643724300000|2022-02-01 14:05:00|11929.1|11927.1|11927.2|11925.2|11929.5|11927.5|11925.6|11923.6|2349
1643724600000|2022-02-01 14:10:00|11928|11926|11926.4|11924.4|11928.7|11926.7|11924.8|11922.8|3161
1643724900000|2022-02-01 14:15:00|11926.8|11924.8|11924.8|11922.8|11928.7|11926.7|11923.3|11921.3|2573
1643725200000|2022-02-01 14:20:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11923.3|11921.3|3341
1643725500000|2022-02-01 14:25:00|11925.6|11923.6|11927.2|11925.2|11928|11926|11924|11922|4178
1643725800000|2022-02-01 14:30:00|11928|11926|11925.6|11923.6|11928.7|11926.7|11925.6|11923.6|1935
1643726100000|2022-02-01 14:35:00|11926.4|11924.4|11922.5|11920.5|11926.4|11924.4|11922.5|11920.5|3296
1643726400000|2022-02-01 14:40:00|11921.7|11919.7|11917.8|11915.8|11922.5|11920.5|11917|11915|6213
1643726700000|2022-02-01 14:45:00|11918.2|11916.2|11920.1|11918.1|11920.1|11918.1|11917|11915|5252
1643727000000|2022-02-01 14:50:00|11919.4|11917.4|11917|11915|11920.1|11918.1|11915.5|11913.5|5383
1643727300000|2022-02-01 14:55:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917|11915|5405
1643727600000|2022-02-01 15:00:00|11923.3|11921.3|11909.2|11907.2|11923.3|11921.3|11903|11901|13229
1643727900000|2022-02-01 15:05:00|11908.4|11906.4|11910.8|11908.8|11911.5|11909.5|11901.4|11899.4|8798
1643728200000|2022-02-01 15:10:00|11911.5|11909.5|11909.2|11907.2|11911.5|11909.5|11906.9|11904.9|5796
1643728500000|2022-02-01 15:15:00|11908.4|11906.4|11906.9|11904.9|11910.8|11908.8|11906.1|11904.1|5569
1643728800000|2022-02-01 15:20:00|11907.6|11905.6|11912.3|11910.3|11913.9|11911.9|11906.1|11904.1|8084
1643729100000|2022-02-01 15:25:00|11911.5|11909.5|11915.5|11913.5|11915.5|11913.5|11910.8|11908.8|5204
1643729400000|2022-02-01 15:30:00|11914.7|11912.7|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|1884
1643729700000|2022-02-01 15:35:00|11915.5|11913.5|11913.1|11911.1|11915.5|11913.5|11913.1|11911.1|2018
1643730000000|2022-02-01 15:40:00|11912.3|11910.3|11913.1|11911.1|11913.9|11911.9|11910.8|11908.8|4502
1643730300000|2022-02-01 15:45:00|11913.9|11911.9|11915.5|11913.5|11916.2|11914.2|11913.1|11911.1|2044
1643730600000|2022-02-01 15:50:00|11915.8|11913.8|11914.7|11912.7|11916.2|11914.2|11913.9|11911.9|2153
1643730900000|2022-02-01 15:55:00|11915.5|11913.5|11910.8|11908.8|11915.5|11913.5|11910.8|11908.8|4339
1643731200000|2022-02-01 16:00:00|11911.5|11909.5|11911.5|11909.5|11912.3|11910.3|11910|11908|2841
1643731500000|2022-02-01 16:05:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|2488
1643731800000|2022-02-01 16:10:00|11910.8|11908.8|11910|11908|11911.5|11909.5|11910|11908|2123
1643732100000|2022-02-01 16:15:00|11909.2|11907.2|11912.3|11910.3|11913.1|11911.1|11909.2|11907.2|1873
1643732400000|2022-02-01 16:20:00|11911.5|11909.5|11912.3|11910.3|11914.7|11912.7|11911.5|11909.5|2206
1643732700000|2022-02-01 16:25:00|11913.1|11911.1|11913.1|11911.1|11913.9|11911.9|11912.3|11910.3|1040
1643733000000|2022-02-01 16:30:00|11913.9|11911.9|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|456
1643733300000|2022-02-01 16:35:00|11913.9|11911.9|11917|11915|11917|11915|11913.9|11911.9|929
1643733600000|2022-02-01 16:40:00|11916.6|11914.6|11913.9|11911.9|11917|11915|11913.1|11911.1|3072
1643733900000|2022-02-01 16:45:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11913.1|11911.1|3980
1643734200000|2022-02-01 16:50:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|1964
1643734500000|2022-02-01 16:55:00|11914.7|11912.7|11912.3|11910.3|11915.5|11913.5|11912.3|11910.3|3608
1643734800000|2022-02-01 17:00:00|11913.1|11911.1|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|1156
1643735100000|2022-02-01 17:05:00|11913.9|11911.9|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|1638
1643735400000|2022-02-01 17:10:00|11914.7|11912.7|11917.8|11915.8|11917.8|11915.8|11913.9|11911.9|2441
1643735700000|2022-02-01 17:15:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|2687
1643736000000|2022-02-01 17:20:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|1542
1643736300000|2022-02-01 17:25:00|11919.4|11917.4|11922.5|11920.5|11922.5|11920.5|11919.4|11917.4|3093
1643736600000|2022-02-01 17:30:00|11921.7|11919.7|11924|11922|11924|11922|11921.7|11919.7|2376
1643736900000|2022-02-01 17:35:00|11924.8|11922.8|11924|11922|11925.6|11923.6|11924|11922|3873
1643737200000|2022-02-01 17:40:00|11923.3|11921.3|11920.9|11918.9|11924|11922|11920.9|11918.9|3687
1643737500000|2022-02-01 17:45:00|11921.7|11919.7|11922.5|11920.5|11923.3|11921.3|11920.9|11918.9|2464
1643737800000|2022-02-01 17:50:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.1|11918.1|3447
1643738100000|2022-02-01 17:55:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|1128
1643738400000|2022-02-01 18:00:00|11920.9|11918.9|11920.9|11918.9|11920.9|11918.9|11920.1|11918.1|500
1643738700000|2022-02-01 18:05:00|11921.7|11919.7|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|1805
1643739000000|2022-02-01 18:10:00|11924|11922|11922.5|11920.5|11924|11922|11922.5|11920.5|1599
1643739300000|2022-02-01 18:15:00|11921.7|11919.7|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|1299
1643739600000|2022-02-01 18:20:00|11923.3|11921.3|11921.7|11919.7|11923.3|11921.3|11921.7|11919.7|1001
1643739900000|2022-02-01 18:25:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11921.7|11919.7|1778
1643740200000|2022-02-01 18:30:00|11922.5|11920.5|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|3407
1643740500000|2022-02-01 18:35:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11920.9|11918.9|1627
1643740800000|2022-02-01 18:40:00|11922.1|11920.1|11922.5|11920.5|11924|11922|11922.1|11920.1|877
1643741100000|2022-02-01 18:45:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|1548
1643741400000|2022-02-01 18:50:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|1775
1643741700000|2022-02-01 18:55:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|2454
1643742000000|2022-02-01 19:00:00|11921.7|11919.7|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|2247
1643742300000|2022-02-01 19:05:00|11920.1|11918.1|11918.6|11916.6|11920.1|11918.1|11918.6|11916.6|1706
1643742600000|2022-02-01 19:10:00|11919.4|11917.4|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|1015
1643742900000|2022-02-01 19:15:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|1623
1643743200000|2022-02-01 19:20:00|11917|11915|11917.8|11915.8|11918.6|11916.6|11917|11915|2171
1643743500000|2022-02-01 19:25:00|11917.4|11915.4|11917.8|11915.8|11917.8|11915.8|11917|11915|2072
1643743800000|2022-02-01 19:30:00|11917|11915|11916.2|11914.2|11917|11915|11914.7|11912.7|2431
1643744100000|2022-02-01 19:35:00|11915.8|11913.8|11915.5|11913.5|11916.2|11914.2|11915.5|11913.5|929
1643744400000|2022-02-01 19:40:00|11916.2|11914.2|11913.9|11911.9|11916.2|11914.2|11913.9|11911.9|1350
1643744700000|2022-02-01 19:45:00|11914.7|11912.7|11914.7|11912.7|11914.7|11912.7|11913.1|11911.1|1625
1643745000000|2022-02-01 19:50:00|11913.9|11911.9|11917.8|11915.8|11919.4|11917.4|11913.9|11911.9|5268
1643745300000|2022-02-01 19:55:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|4880
1643745600000|2022-02-01 20:00:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11915.5|11913.5|3678
1643745900000|2022-02-01 20:05:00|11915.5|11913.5|11914.7|11912.7|11916.2|11914.2|11914.7|11912.7|2278
1643746200000|2022-02-01 20:10:00|11915.5|11913.5|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|3724
1643746500000|2022-02-01 20:15:00|11913.1|11911.1|11913.9|11911.9|11914.7|11912.7|11913.1|11911.1|1705
1643746800000|2022-02-01 20:20:00|11913.1|11911.1|11913.1|11911.1|11914.7|11912.7|11913.1|11911.1|3378
1643747100000|2022-02-01 20:25:00|11913.9|11911.9|11912.3|11910.3|11913.9|11911.9|11911.5|11909.5|2763
1643747400000|2022-02-01 20:30:00|11913.1|11911.1|11910.8|11908.8|11913.1|11911.1|11910|11908|4210
1643747700000|2022-02-01 20:35:00|11911.5|11909.5|11911.5|11909.5|11913.1|11911.1|11910.8|11908.8|3175
1643748000000|2022-02-01 20:40:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|2227
1643748300000|2022-02-01 20:45:00|11913.1|11911.1|11912.3|11910.3|11913.1|11911.1|11912.3|11910.3|1713
1643748600000|2022-02-01 20:50:00|11911.5|11909.5|11912.3|11910.3|11913.1|11911.1|11910.8|11908.8|6779
1643748900000|2022-02-01 20:55:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|4059
1643749200000|2022-02-01 21:00:00|11913.1|11911.1|11917|11915|11917.8|11915.8|11913.1|11911.1|6613
1643749500000|2022-02-01 21:05:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11915.5|11913.5|3415
1643749800000|2022-02-01 21:10:00|11915.5|11913.5|11917|11915|11917.8|11915.8|11915.5|11913.5|1793
1643750100000|2022-02-01 21:15:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|3302
1643750400000|2022-02-01 21:20:00|11918.6|11916.6|11917|11915|11919.4|11917.4|11917|11915|3458
1643750700000|2022-02-01 21:25:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11916.2|11914.2|3555
1643751000000|2022-02-01 21:30:00|11917.8|11915.8|11917|11915|11918.6|11916.6|11917|11915|3135
1643751300000|2022-02-01 21:35:00|||||||||858
1643751600000|2022-02-01 21:40:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|2196
1643751900000|2022-02-01 21:45:00|11916.2|11914.2|11917|11915|11917.8|11915.8|11916.2|11914.2|1009
1643752200000|2022-02-01 21:50:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|1252
1643752500000|2022-02-01 21:55:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|1889
1643756400000|2022-02-01 23:00:00|11912.3|11910.3|11915.5|11913.5|11916.2|11914.2|11911.5|11909.5|793
1643757000000|2022-02-01 23:10:00|11914.7|11912.7|11913.9|11911.9|11914.7|11912.7|11913.9|11911.9|377
1643757300000|2022-02-01 23:15:00|11914.7|11912.7|11916.2|11914.2|11916.2|11914.2|11914.7|11912.7|343
1643757600000|2022-02-01 23:20:00|11916.6|11914.6|11915.5|11913.5|11917|11915|11915.5|11913.5|152
1643757900000|2022-02-01 23:25:00|11914.7|11912.7|11915.1|11913.1|11915.5|11913.5|11914.7|11912.7|174
1643758200000|2022-02-01 23:30:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|128
1643758500000|2022-02-01 23:35:00|11915.1|11913.1|11915.5|11913.5|11915.5|11913.5|11915.1|11913.1|41
1643758800000|2022-02-01 23:40:00|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|89
1643759100000|2022-02-01 23:45:00|||||||||26
1643759400000|2022-02-01 23:50:00|||||||||16
1643759700000|2022-02-01 23:55:00|11915.8|11913.8|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|178
1643760000000|2022-02-02 00:00:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|297
1643760300000|2022-02-02 00:05:00|11915.8|11913.8|11915.5|11913.5|11915.8|11913.8|11915.5|11913.5|122
1643760600000|2022-02-02 00:10:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|83
1643760900000|2022-02-02 00:15:00|11916.2|11914.2|11916.2|11914.2|11917|11915|11916.2|11914.2|202
1643761200000|2022-02-02 00:20:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|60
1643761500000|2022-02-02 00:25:00|11914.7|11912.7|11914.7|11912.7|11915.5|11913.5|11914.7|11912.7|77
1643761800000|2022-02-02 00:30:00|11915.1|11913.1|11916.2|11914.2|11917|11915|11914.7|11912.7|1145
1643762100000|2022-02-02 00:35:00|11917|11915|11917|11915|11917|11915|11916.2|11914.2|52
1643762400000|2022-02-02 00:40:00|||||||||3
1643762700000|2022-02-02 00:45:00|11917.8|11915.8|11917|11915|11917.8|11915.8|11917|11915|143
1643763000000|2022-02-02 00:50:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|141
1643763300000|2022-02-02 00:55:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|209
1643763600000|2022-02-02 01:00:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|256
1643763900000|2022-02-02 01:05:00|11918.2|11916.2|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|116
1643764200000|2022-02-02 01:10:00|11918.6|11916.6|11917.4|11915.4|11918.6|11916.6|11917.4|11915.4|133
1643764500000|2022-02-02 01:15:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|1
1643764800000|2022-02-02 01:20:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|129
1643765100000|2022-02-02 01:25:00|11917.8|11915.8|11919.4|11917.4|11919.4|11917.4|11917.8|11915.8|76
1643765400000|2022-02-02 01:30:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|55
1643765700000|2022-02-02 01:35:00|11919.8|11917.8|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|71
1643766000000|2022-02-02 01:40:00|||||||||6
1643766300000|2022-02-02 01:45:00|11920.9|11918.9|11920.9|11918.9|11921.7|11919.7|11920.9|11918.9|392
1643766600000|2022-02-02 01:50:00|11920.5|11918.5|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|80
1643766900000|2022-02-02 01:55:00|||||||||7
1643767200000|2022-02-02 02:00:00|||||||||7
1643767500000|2022-02-02 02:05:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|87
1643767800000|2022-02-02 02:10:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|177
1643768400000|2022-02-02 02:20:00|||||||||14
1643768700000|2022-02-02 02:25:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|358
1643769000000|2022-02-02 02:30:00|11918.2|11916.2|11918.6|11916.6|11918.6|11916.6|11918.2|11916.2|35
1643769300000|2022-02-02 02:35:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|90
1643769900000|2022-02-02 02:45:00|||||||||6
1643770500000|2022-02-02 02:55:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|486
1643770800000|2022-02-02 03:00:00|11920.1|11918.1|11920.1|11918.1|11920.1|11918.1|11919.4|11917.4|262
1643771100000|2022-02-02 03:05:00|||||||||18
1643771400000|2022-02-02 03:10:00|||||||||16
1643771700000|2022-02-02 03:15:00|||||||||9
1643772000000|2022-02-02 03:20:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|364
1643772600000|2022-02-02 03:30:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|57
1643772900000|2022-02-02 03:35:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|129
1643773200000|2022-02-02 03:40:00|||||||||13
1643773500000|2022-02-02 03:45:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|45
1643773800000|2022-02-02 03:50:00|||||||||7
1643774100000|2022-02-02 03:55:00|11918.6|11916.6|11918.2|11916.2|11918.6|11916.6|11917.8|11915.8|201
1643774400000|2022-02-02 04:00:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|56
1643774700000|2022-02-02 04:05:00|11919|11917|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|70
1643775000000|2022-02-02 04:10:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|411
1643775300000|2022-02-02 04:15:00|11919|11917|11920.1|11918.1|11920.1|11918.1|11919|11917|122
1643775600000|2022-02-02 04:20:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|26
1643775900000|2022-02-02 04:25:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|88
1643776200000|2022-02-02 04:30:00|11920.1|11918.1|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|53
1643776500000|2022-02-02 04:35:00|11920.9|11918.9|11920.1|11918.1|11920.9|11918.9|11920.1|11918.1|592
1643776800000|2022-02-02 04:40:00|||||||||53
1643777100000|2022-02-02 04:45:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|254
1643777400000|2022-02-02 04:50:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|117
1643777700000|2022-02-02 04:55:00|11919.4|11917.4|11917.8|11915.8|11919.4|11917.4|11917|11915|241
1643778000000|2022-02-02 05:00:00|11917.4|11915.4|11917|11915|11917.8|11915.8|11917|11915|176
1643778300000|2022-02-02 05:05:00|11917.8|11915.8|11917.4|11915.4|11917.8|11915.8|11917|11915|84
1643778600000|2022-02-02 05:10:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|79
1643778900000|2022-02-02 05:15:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|139
1643779200000|2022-02-02 05:20:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|82
1643779500000|2022-02-02 05:25:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|53
1643779800000|2022-02-02 05:30:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|28
1643780100000|2022-02-02 05:35:00|11919|11917|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|24
1643780400000|2022-02-02 05:40:00|11919|11917|11918.6|11916.6|11919.4|11917.4|11918.6|11916.6|40
1643780700000|2022-02-02 05:45:00|11919|11917|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|59
1643781000000|2022-02-02 05:50:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|17
1643781300000|2022-02-02 05:55:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|285
1643781600000|2022-02-02 06:00:00|11917.8|11915.8|11917.8|11915.8|11917.8|11915.8|11917|11915|263
1643781900000|2022-02-02 06:05:00|11917.4|11915.4|11917.8|11915.8|11918.6|11916.6|11917.4|11915.4|108
1643782200000|2022-02-02 06:10:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|67
1643782500000|2022-02-02 06:15:00|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|11919.4|11917.4|75
1643783100000|2022-02-02 06:25:00|||||||||25
1643783400000|2022-02-02 06:30:00|||||||||4
1643783700000|2022-02-02 06:35:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|310
1643784000000|2022-02-02 06:40:00|11919|11917|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|141
1643784300000|2022-02-02 06:45:00|||||||||285
1643784600000|2022-02-02 06:50:00|11918.6|11916.6|11918.6|11916.6|11918.6|11916.6|11918.2|11916.2|86
1643784900000|2022-02-02 06:55:00|11917.8|11915.8|11918.6|11916.6|11918.6|11916.6|11917.8|11915.8|103
1643785200000|2022-02-02 07:00:00|11919.4|11917.4|11917.8|11915.8|11919.4|11917.4|11917|11915|699
1643785500000|2022-02-02 07:05:00|11917|11915|11915.8|11913.8|11917.8|11915.8|11915.5|11913.5|819
1643785800000|2022-02-02 07:10:00|11915.5|11913.5|11917|11915|11917|11915|11915.5|11913.5|305
1643786100000|2022-02-02 07:15:00|11917.8|11915.8|11915.5|11913.5|11917.8|11915.8|11915.5|11913.5|381
1643786400000|2022-02-02 07:20:00|11916.2|11914.2|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|797
1643786700000|2022-02-02 07:25:00|11916.2|11914.2|11915.5|11913.5|11916.2|11914.2|11914.7|11912.7|481
1643787000000|2022-02-02 07:30:00|11914.7|11912.7|11917|11915|11917|11915|11914.7|11912.7|971
1643787300000|2022-02-02 07:35:00|11916.2|11914.2|11915.5|11913.5|11917|11915|11914.7|11912.7|778
1643787600000|2022-02-02 07:40:00|11914.7|11912.7|11915.5|11913.5|11915.5|11913.5|11914.7|11912.7|781
1643787900000|2022-02-02 07:45:00|11915.8|11913.8|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|696
1643788200000|2022-02-02 07:50:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|272
1643788500000|2022-02-02 07:55:00|11919|11917|11920.1|11918.1|11920.1|11918.1|11919|11917|206
1643788800000|2022-02-02 08:00:00|11920.9|11918.9|11921.7|11919.7|11921.7|11919.7|11920.1|11918.1|660
1643789100000|2022-02-02 08:05:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.9|11918.9|641
1643789400000|2022-02-02 08:10:00|11922.5|11920.5|11924|11922|11924|11922|11922.5|11920.5|632
1643789700000|2022-02-02 08:15:00|11923.3|11921.3|11924.8|11922.8|11924.8|11922.8|11923.3|11921.3|776
1643790000000|2022-02-02 08:20:00|11924|11922|11925.6|11923.6|11925.6|11923.6|11924|11922|428
1643790300000|2022-02-02 08:25:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|725
1643790600000|2022-02-02 08:30:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11924|11922|653
1643790900000|2022-02-02 08:35:00|11926.4|11924.4|11922.5|11920.5|11926.4|11924.4|11921.7|11919.7|615
1643791200000|2022-02-02 08:40:00|11921.7|11919.7|11923.3|11921.3|11923.3|11921.3|11921.7|11919.7|429
1643791500000|2022-02-02 08:45:00|11924|11922|11926.4|11924.4|11926.4|11924.4|11924|11922|1977
1643791800000|2022-02-02 08:50:00|11927.2|11925.2|11928.7|11926.7|11928.7|11926.7|11927.2|11925.2|1866
1643792100000|2022-02-02 08:55:00|11928|11926|11928.7|11926.7|11929.5|11927.5|11928|11926|1015
1643792400000|2022-02-02 09:00:00|11929.5|11927.5|11927.2|11925.2|11929.5|11927.5|11927.2|11925.2|898
1643792700000|2022-02-02 09:05:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|1533
1643793000000|2022-02-02 09:10:00|11926.4|11924.4|11924.8|11922.8|11927.2|11925.2|11924.8|11922.8|722
1643793300000|2022-02-02 09:15:00|11925.2|11923.2|11924|11922|11925.6|11923.6|11924|11922|363
1643793600000|2022-02-02 09:20:00|11923.3|11921.3|11922.5|11920.5|11924|11922|11922.5|11920.5|478
1643793900000|2022-02-02 09:25:00|11923.3|11921.3|11925.6|11923.6|11925.6|11923.6|11923.3|11921.3|827
1643794200000|2022-02-02 09:30:00|11924.8|11922.8|11925.6|11923.6|11925.6|11923.6|11924.8|11922.8|364
1643794500000|2022-02-02 09:35:00|11926.4|11924.4|11926.4|11924.4|11927.2|11925.2|11926.4|11924.4|266
1643794800000|2022-02-02 09:40:00|11925.6|11923.6|11924|11922|11925.6|11923.6|11924|11922|496
1643795100000|2022-02-02 09:45:00|11923.3|11921.3|11923.3|11921.3|11924.8|11922.8|11923.3|11921.3|232
1643795400000|2022-02-02 09:50:00|||||||||137
1643795700000|2022-02-02 09:55:00|11924|11922|11922.5|11920.5|11924|11922|11920.9|11918.9|3503
1643796000000|2022-02-02 10:00:00|11921.7|11919.7|11921.7|11919.7|11921.7|11919.7|11919.4|11917.4|2411
1643796300000|2022-02-02 10:05:00|11920.9|11918.9|11921.7|11919.7|11922.5|11920.5|11920.1|11918.1|1105
1643796600000|2022-02-02 10:10:00|11921.3|11919.3|11921.7|11919.7|11921.7|11919.7|11920.9|11918.9|282
1643796900000|2022-02-02 10:15:00|11920.9|11918.9|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|246
1643797200000|2022-02-02 10:20:00|11922.5|11920.5|11920.9|11918.9|11922.5|11920.5|11920.9|11918.9|1266
1643797500000|2022-02-02 10:25:00|11920.1|11918.1|11919.4|11917.4|11920.9|11918.9|11919.4|11917.4|801
1643797800000|2022-02-02 10:30:00|11918.6|11916.6|11919.4|11917.4|11919.4|11917.4|11918.6|11916.6|490
1643798100000|2022-02-02 10:35:00|11918.6|11916.6|11917|11915|11919.4|11917.4|11917|11915|1544
1643798400000|2022-02-02 10:40:00|11917.8|11915.8|11917.8|11915.8|11918.6|11916.6|11917|11915|836
1643798700000|2022-02-02 10:45:00|11917|11915|11915.5|11913.5|11917|11915|11915.5|11913.5|676
1643799000000|2022-02-02 10:50:00|11916.2|11914.2|11917|11915|11917|11915|11915.5|11913.5|1272
1643799300000|2022-02-02 10:55:00|11916.2|11914.2|11917|11915|11917|11915|11916.2|11914.2|318
1643799600000|2022-02-02 11:00:00|11916.2|11914.2|11916.2|11914.2|11916.2|11914.2|11915.5|11913.5|416
1643799900000|2022-02-02 11:05:00|11917|11915|11917|11915|11917.8|11915.8|11916.2|11914.2|1217
1643800200000|2022-02-02 11:10:00|11917.8|11915.8|11916.2|11914.2|11917.8|11915.8|11915.5|11913.5|380
1643800500000|2022-02-02 11:15:00|11915.5|11913.5|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|143
1643800800000|2022-02-02 11:20:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|169
1643801100000|2022-02-02 11:25:00|11917|11915|11917.8|11915.8|11918.6|11916.6|11917|11915|297
1643801400000|2022-02-02 11:30:00|11917|11915|11916.2|11914.2|11917.8|11915.8|11916.2|11914.2|828
1643801700000|2022-02-02 11:35:00|11917|11915|11916.2|11914.2|11917|11915|11916.2|11914.2|332
1643802000000|2022-02-02 11:40:00|11915.5|11913.5|11917.8|11915.8|11917.8|11915.8|11915.5|11913.5|533
1643802300000|2022-02-02 11:45:00|11917|11915|11917.8|11915.8|11917.8|11915.8|11917|11915|200
1643802600000|2022-02-02 11:50:00|11918.6|11916.6|11917.8|11915.8|11918.6|11916.6|11917.8|11915.8|840
1643802900000|2022-02-02 11:55:00|11918.6|11916.6|11917|11915|11918.6|11916.6|11917|11915|281
1643803200000|2022-02-02 12:00:00|11917.8|11915.8|11918.6|11916.6|11919.4|11917.4|11917|11915|558
1643803500000|2022-02-02 12:05:00|11919|11917|11917.8|11915.8|11919.4|11917.4|11917.8|11915.8|431
1643803800000|2022-02-02 12:10:00|11918.6|11916.6|11918.6|11916.6|11919.4|11917.4|11917.8|11915.8|628
1643804100000|2022-02-02 12:15:00|11919.4|11917.4|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|240
1643804400000|2022-02-02 12:20:00|11919.4|11917.4|11919.4|11917.4|11920.1|11918.1|11919.4|11917.4|403
1643804700000|2022-02-02 12:25:00|11918.6|11916.6|11921.7|11919.7|11921.7|11919.7|11918.6|11916.6|914
1643805000000|2022-02-02 12:30:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|528
1643805300000|2022-02-02 12:35:00|11921.7|11919.7|11921.7|11919.7|11922.5|11920.5|11921.3|11919.3|669
1643805600000|2022-02-02 12:40:00|11922.5|11920.5|11922.5|11920.5|11922.5|11920.5|11921.7|11919.7|632
1643805900000|2022-02-02 12:45:00|11923.3|11921.3|11923.3|11921.3|11924|11922|11922.5|11920.5|966
1643806200000|2022-02-02 12:50:00|11924|11922|11921.7|11919.7|11924|11922|11921.7|11919.7|1698
1643806500000|2022-02-02 12:55:00|11920.9|11918.9|11921.7|11919.7|11922.5|11920.5|11920.9|11918.9|1033
1643806800000|2022-02-02 13:00:00|11922.1|11920.1|11925.6|11923.6|11925.6|11923.6|11922.1|11920.1|1805
1643807100000|2022-02-02 13:05:00|11924.8|11922.8|11922.9|11920.9|11924.8|11922.8|11922.5|11920.5|1790
1643807400000|2022-02-02 13:10:00|11923.3|11921.3|11925.6|11923.6|11925.6|11923.6|11921.7|11919.7|884
1643807700000|2022-02-02 13:15:00|11924.8|11922.8|11922.5|11920.5|11929.5|11927.5|11922.5|11920.5|5558
1643808000000|2022-02-02 13:20:00|11924|11922|11920.9|11918.9|11925.6|11923.6|11920.9|11918.9|5559
1643808300000|2022-02-02 13:25:00|11921.7|11919.7|11921.7|11919.7|11924|11922|11920.9|11918.9|2665
1643808600000|2022-02-02 13:30:00|11922.5|11920.5|11917.8|11915.8|11922.5|11920.5|11917|11915|4484
1643808900000|2022-02-02 13:35:00|11918.6|11916.6|11918.6|11916.6|11920.9|11918.9|11917.8|11915.8|2491
1643809200000|2022-02-02 13:40:00|11917.8|11915.8|11914.7|11912.7|11918.6|11916.6|11913.9|11911.9|3631
1643809500000|2022-02-02 13:45:00|11915.5|11913.5|11914.7|11912.7|11915.5|11913.5|11913.1|11911.1|2585
1643809800000|2022-02-02 13:50:00|11915.5|11913.5|11913.9|11911.9|11915.5|11913.5|11911.5|11909.5|5452
1643810100000|2022-02-02 13:55:00|11913.1|11911.1|11912.3|11910.3|11913.9|11911.9|11912.3|11910.3|2810
1643810400000|2022-02-02 14:00:00|11913.1|11911.1|11914.7|11912.7|11917|11915|11912.3|11910.3|4315
1643810700000|2022-02-02 14:05:00|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|2976
1643811000000|2022-02-02 14:10:00|11917.8|11915.8|11920.1|11918.1|11921.7|11919.7|11916.2|11914.2|6230
1643811300000|2022-02-02 14:15:00|11919.4|11917.4|11920.1|11918.1|11921.7|11919.7|11919.4|11917.4|2885
1643811600000|2022-02-02 14:20:00|11920.9|11918.9|11923.3|11921.3|11923.3|11921.3|11920.1|11918.1|5684
1643811900000|2022-02-02 14:25:00|11922.5|11920.5|11925.6|11923.6|11926.4|11924.4|11921.7|11919.7|4690
1643812200000|2022-02-02 14:30:00|11924.8|11922.8|11925.6|11923.6|11927.2|11925.2|11924.8|11922.8|4861
1643812500000|2022-02-02 14:35:00|11926.4|11924.4|11930.3|11928.3|11930.3|11928.3|11925.6|11923.6|4772
1643812800000|2022-02-02 14:40:00|11931.1|11929.1|11930.3|11928.3|11934.2|11932.2|11929.5|11927.5|8305
1643813100000|2022-02-02 14:45:00|11931.1|11929.1|11931.1|11929.1|11931.9|11929.9|11929.5|11927.5|4944
1643813400000|2022-02-02 14:50:00|11931.5|11929.5|11929.5|11927.5|11931.9|11929.9|11929.5|11927.5|3867
1643813700000|2022-02-02 14:55:00|11930.3|11928.3|11932.6|11930.6|11932.6|11930.6|11929.5|11927.5|6717
1643814000000|2022-02-02 15:00:00|11931.9|11929.9|11931.9|11929.9|11932.6|11930.6|11931.1|11929.1|5135
1643814300000|2022-02-02 15:05:00|11931.1|11929.1|11928.7|11926.7|11931.9|11929.9|11928.7|11926.7|3356
1643814600000|2022-02-02 15:10:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11927.2|11925.2|2848
1643814900000|2022-02-02 15:15:00|11928|11926|11928|11926|11928.7|11926.7|11926.4|11924.4|7039
1643815200000|2022-02-02 15:20:00|11927.2|11925.2|11929.5|11927.5|11929.5|11927.5|11927.2|11925.2|2674
1643815500000|2022-02-02 15:25:00|11930.3|11928.3|11928.7|11926.7|11930.3|11928.3|11928.7|11926.7|1374
1643815800000|2022-02-02 15:30:00|11929.5|11927.5|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|2236
1643816100000|2022-02-02 15:35:00|11929.5|11927.5|11928.7|11926.7|11930.3|11928.3|11928.7|11926.7|2043
1643816400000|2022-02-02 15:40:00|11928|11926|11926.4|11924.4|11928.7|11926.7|11926.4|11924.4|2082
1643816700000|2022-02-02 15:45:00|11925.6|11923.6|11924.8|11922.8|11925.6|11923.6|11922.5|11920.5|4300
1643817000000|2022-02-02 15:50:00|11924|11922|11924.8|11922.8|11926.4|11924.4|11924|11922|2463
1643817300000|2022-02-02 15:55:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11925.6|11923.6|793
1643817600000|2022-02-02 16:00:00|11924.8|11922.8|11926.4|11924.4|11926.4|11924.4|11924.8|11922.8|1401
1643817900000|2022-02-02 16:05:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|2652
1643818200000|2022-02-02 16:10:00|11924.8|11922.8|11926.4|11924.4|11926.4|11924.4|11924.8|11922.8|1644
1643818500000|2022-02-02 16:15:00|11925.6|11923.6|11926.4|11924.4|11926.4|11924.4|11924.8|11922.8|2012
1643818800000|2022-02-02 16:20:00|11926.8|11924.8|11931.1|11929.1|11931.1|11929.1|11926.4|11924.4|5980
1643819100000|2022-02-02 16:25:00|11931.9|11929.9|11933.4|11931.4|11933.4|11931.4|11931.1|11929.1|14157
1643819400000|2022-02-02 16:30:00|11932.6|11930.6|11931.9|11929.9|11933.4|11931.4|11930.3|11928.3|4880
1643819700000|2022-02-02 16:35:00|11932.6|11930.6|11935.8|11933.8|11935.8|11933.8|11932.6|11930.6|3173
1643820000000|2022-02-02 16:40:00|11936.2|11934.2|11935|11933|11937.3|11935.3|11935|11933|4178
1643820300000|2022-02-02 16:45:00|11934.2|11932.2|11935|11933|11935.8|11933.8|11934.2|11932.2|1561
1643820600000|2022-02-02 16:50:00|11934.2|11932.2|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|1636
1643820900000|2022-02-02 16:55:00|11936.2|11934.2|11933.4|11931.4|11936.2|11934.2|11933.4|11931.4|2250
1643821200000|2022-02-02 17:00:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11932.6|11930.6|2458
1643821500000|2022-02-02 17:05:00|11934.2|11932.2|11932.6|11930.6|11934.2|11932.2|11932.6|11930.6|1059
1643821800000|2022-02-02 17:10:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11933.4|11931.4|2817
1643822100000|2022-02-02 17:15:00|11935|11933|11935|11933|11936.5|11934.5|11934.2|11932.2|1102
1643822400000|2022-02-02 17:20:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|1168
1643822700000|2022-02-02 17:25:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|2733
1643823000000|2022-02-02 17:30:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11934.2|11932.2|1739
1643823300000|2022-02-02 17:35:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|460
1643823600000|2022-02-02 17:40:00|11934.2|11932.2|11935.8|11933.8|11937.3|11935.3|11934.2|11932.2|925
1643823900000|2022-02-02 17:45:00|11935|11933|11936.5|11934.5|11936.5|11934.5|11935|11933|1256
1643824200000|2022-02-02 17:50:00|11935.8|11933.8|11936.5|11934.5|11936.5|11934.5|11935.8|11933.8|668
1643824500000|2022-02-02 17:55:00|11935.8|11933.8|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|2319
1643824800000|2022-02-02 18:00:00|11938.1|11936.1|11938.9|11936.9|11938.9|11936.9|11937.3|11935.3|1576
1643825100000|2022-02-02 18:05:00|11938.1|11936.1|11936.5|11934.5|11938.1|11936.1|11935.8|11933.8|4239
1643825400000|2022-02-02 18:10:00|11937.3|11935.3|11937.3|11935.3|11937.3|11935.3|11935.8|11933.8|1998
1643825700000|2022-02-02 18:15:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|1345
1643826000000|2022-02-02 18:20:00|11935|11933|11935|11933|11935.8|11933.8|11934.2|11932.2|828
1643826300000|2022-02-02 18:25:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11934.2|11932.2|1145
1643826600000|2022-02-02 18:30:00|11934.2|11932.2|11931.9|11929.9|11934.2|11932.2|11931.9|11929.9|841
1643826900000|2022-02-02 18:35:00|11931.1|11929.1|11931.9|11929.9|11931.9|11929.9|11931.1|11929.1|735
1643827200000|2022-02-02 18:40:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|676
1643827500000|2022-02-02 18:45:00|11930.3|11928.3|11928.7|11926.7|11931.9|11929.9|11928.7|11926.7|3187
1643827800000|2022-02-02 18:50:00|11929.5|11927.5|11929.5|11927.5|11929.5|11927.5|11928.7|11926.7|1019
1643828100000|2022-02-02 18:55:00|11930.3|11928.3|11929.5|11927.5|11930.3|11928.3|11929.5|11927.5|464
1643828400000|2022-02-02 19:00:00|11928.7|11926.7|11928|11926|11929.5|11927.5|11928|11926|3830
1643828700000|2022-02-02 19:05:00|11928.7|11926.7|11928|11926|11928.7|11926.7|11928|11926|1212
1643829000000|2022-02-02 19:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928|11926|1210
1643829300000|2022-02-02 19:15:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|692
1643829600000|2022-02-02 19:20:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|1440
1643829900000|2022-02-02 19:25:00|11927.2|11925.2|11927.2|11925.2|11928|11926|11927.2|11925.2|950
1643830200000|2022-02-02 19:30:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|1591
1643830500000|2022-02-02 19:35:00|||||||||777
1643830800000|2022-02-02 19:40:00|11926.4|11924.4|11928|11926|11928|11926|11926.4|11924.4|1448
1643831100000|2022-02-02 19:45:00|11927.2|11925.2|11928|11926|11928.7|11926.7|11927.2|11925.2|1882
1643831400000|2022-02-02 19:50:00|11928.7|11926.7|11930.3|11928.3|11930.3|11928.3|11928|11926|2031
1643831700000|2022-02-02 19:55:00|11929.5|11927.5|11929.5|11927.5|11930.3|11928.3|11928.7|11926.7|2625
1643832000000|2022-02-02 20:00:00|11930.3|11928.3|11928.7|11926.7|11930.3|11928.3|11928.7|11926.7|3645
1643832300000|2022-02-02 20:05:00|11928|11926|11928|11926|11928|11926|11927.2|11925.2|4742
1643832600000|2022-02-02 20:10:00|11928.7|11926.7|11928.7|11926.7|11928.7|11926.7|11928|11926|8461
1643832900000|2022-02-02 20:15:00|11928|11926|11928|11926|11928.7|11926.7|11927.2|11925.2|1673
1643833200000|2022-02-02 20:20:00|11927.2|11925.2|11927.2|11925.2|11927.2|11925.2|11927.2|11925.2|1524
1643833500000|2022-02-02 20:25:00|11926.4|11924.4|11925.6|11923.6|11926.4|11924.4|11924|11922|5210
1643833800000|2022-02-02 20:30:00|11926|11924|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|1812
1643834100000|2022-02-02 20:35:00|11926.4|11924.4|11926.4|11924.4|11927.2|11925.2|11926|11924|1543
1643834400000|2022-02-02 20:40:00|11925.6|11923.6|11925.6|11923.6|11926.4|11924.4|11924.8|11922.8|2420
1643834700000|2022-02-02 20:45:00|11924.8|11922.8|11926.4|11924.4|11927.2|11925.2|11924.8|11922.8|3345
1643835000000|2022-02-02 20:50:00|11925.6|11923.6|11925.6|11923.6|11927.2|11925.2|11925.6|11923.6|1844
1643835300000|2022-02-02 20:55:00|11926|11924|11926.4|11924.4|11927.2|11925.2|11925.6|11923.6|3980
1643835600000|2022-02-02 21:00:00|11925.6|11923.6|11928|11926|11929.5|11927.5|11925.6|11923.6|2517
1643835900000|2022-02-02 21:05:00|11928.7|11926.7|11928.7|11926.7|11929.5|11927.5|11928|11926|2052
1643836200000|2022-02-02 21:10:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928|11926|1343
1643836500000|2022-02-02 21:15:00|11928|11926|11928.7|11926.7|11929.5|11927.5|11928|11926|2051
1643836800000|2022-02-02 21:20:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11927.2|11925.2|1982
1643837100000|2022-02-02 21:25:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|1026
1643837400000|2022-02-02 21:30:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|3290
1643837700000|2022-02-02 21:35:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|1575
1643838000000|2022-02-02 21:40:00|11929.5|11927.5|11928.7|11926.7|11929.5|11927.5|11928.7|11926.7|1326
1643838300000|2022-02-02 21:45:00|11928|11926|11927.2|11925.2|11928|11926|11927.2|11925.2|1399
1643838600000|2022-02-02 21:50:00|11928|11926|11926.4|11924.4|11928|11926|11926.4|11924.4|2037
1643838900000|2022-02-02 21:55:00|11925.6|11923.6|11924.8|11922.8|11926.4|11924.4|11924.8|11922.8|1459
1643842800000|2022-02-02 23:00:00|11925.6|11923.6|11928|11926|11928.7|11926.7|11925.6|11923.6|556
1643843100000|2022-02-02 23:05:00|11928.7|11926.7|11929.5|11927.5|11930.3|11928.3|11928|11926|879
1643843400000|2022-02-02 23:10:00|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|110
1643843700000|2022-02-02 23:15:00|11930.7|11928.7|11935|11933|11935|11933|11930.3|11928.3|1407
1643844000000|2022-02-02 23:20:00|11934.2|11932.2|11935|11933|11935.8|11933.8|11934.2|11932.2|990
1643844300000|2022-02-02 23:25:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|617
1643844600000|2022-02-02 23:30:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11935|11933|417
1643844900000|2022-02-02 23:35:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11933.4|11931.4|368
1643845200000|2022-02-02 23:40:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11934.2|11932.2|385
1643845500000|2022-02-02 23:45:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|111
1643845800000|2022-02-02 23:50:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11934.2|11932.2|112
1643846100000|2022-02-02 23:55:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11934.2|11932.2|335
1643846400000|2022-02-03 00:00:00|11936.5|11934.5|11935.8|11933.8|11937.3|11935.3|11935|11933|545
1643846700000|2022-02-03 00:05:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.5|11934.5|365
1643847000000|2022-02-03 00:10:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|488
1643847300000|2022-02-03 00:15:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|344
1643847600000|2022-02-03 00:20:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|152
1643847900000|2022-02-03 00:25:00|11935|11933|11935.8|11933.8|11936.2|11934.2|11935|11933|141
1643848200000|2022-02-03 00:30:00|11935|11933|11935|11933|11935.4|11933.4|11935|11933|75
1643848500000|2022-02-03 00:35:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|375
1643848800000|2022-02-03 00:40:00|11935.4|11933.4|11936.5|11934.5|11936.5|11934.5|11935.4|11933.4|232
1643849100000|2022-02-03 00:45:00|11936.2|11934.2|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|140
1643849400000|2022-02-03 00:50:00|11936.5|11934.5|11934.2|11932.2|11936.5|11934.5|11934.2|11932.2|402
1643849700000|2022-02-03 00:55:00|11933.4|11931.4|11934.2|11932.2|11935|11933|11933.4|11931.4|552
1643850000000|2022-02-03 01:00:00|11933.8|11931.8|11935|11933|11935|11933|11933.4|11931.4|308
1643850300000|2022-02-03 01:05:00|11934.6|11932.6|11937.3|11935.3|11937.3|11935.3|11934.2|11932.2|456
1643850600000|2022-02-03 01:10:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|430
1643850900000|2022-02-03 01:15:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|489
1643851200000|2022-02-03 01:20:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|163
1643851500000|2022-02-03 01:25:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11934.2|11932.2|88
1643851800000|2022-02-03 01:30:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|20
1643852100000|2022-02-03 01:35:00|11934.6|11932.6|11932.6|11930.6|11934.6|11932.6|11932.6|11930.6|78
1643852400000|2022-02-03 01:40:00|11932.3|11930.3|11933.4|11931.4|11933.4|11931.4|11931.9|11929.9|331
1643852700000|2022-02-03 01:45:00|11933.8|11931.8|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|156
1643853000000|2022-02-03 01:50:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|141
1643853300000|2022-02-03 01:55:00|11935.4|11933.4|11935|11933|11935.4|11933.4|11934.2|11932.2|147
1643853600000|2022-02-03 02:00:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|70
1643853900000|2022-02-03 02:05:00|11936.5|11934.5|11937.3|11935.3|11937.3|11935.3|11936.2|11934.2|325
1643854200000|2022-02-03 02:10:00|11936.5|11934.5|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|146
1643854500000|2022-02-03 02:15:00|11936.2|11934.2|11935.8|11933.8|11936.2|11934.2|11935.8|11933.8|136
1643854800000|2022-02-03 02:20:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11935|11933|130
1643855100000|2022-02-03 02:25:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|144
1643855400000|2022-02-03 02:30:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11934.2|11932.2|174
1643856000000|2022-02-03 02:40:00|||||||||76
1643856300000|2022-02-03 02:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|422
1643856600000|2022-02-03 02:50:00|||||||||28
1643856900000|2022-02-03 02:55:00|||||||||100
1643857200000|2022-02-03 03:00:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|66
1643857500000|2022-02-03 03:05:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|232
1643857800000|2022-02-03 03:10:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|138
1643858100000|2022-02-03 03:15:00|||||||||72
1643858400000|2022-02-03 03:20:00|11935|11933|11935|11933|11935|11933|11935|11933|330
1643858700000|2022-02-03 03:25:00|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|11935.8|11933.8|1478
1643859000000|2022-02-03 03:30:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|254
1643859300000|2022-02-03 03:35:00|11935.4|11933.4|11935|11933|11935.4|11933.4|11935|11933|117
1643859600000|2022-02-03 03:40:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|205
1643859900000|2022-02-03 03:45:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11935|11933|89
1643860200000|2022-02-03 03:50:00|11935.8|11933.8|11935.8|11933.8|11936.5|11934.5|11935.8|11933.8|193
1643860500000|2022-02-03 03:55:00|||||||||150
1643860800000|2022-02-03 04:00:00|||||||||125
1643861100000|2022-02-03 04:05:00|||||||||1862
1643861400000|2022-02-03 04:10:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|360
1643861700000|2022-02-03 04:15:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|389
1643862000000|2022-02-03 04:20:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|66
1643862300000|2022-02-03 04:25:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|47
1643862600000|2022-02-03 04:30:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|152
1643862900000|2022-02-03 04:35:00|11935.8|11933.8|11934.2|11932.2|11935.8|11933.8|11934.2|11932.2|510
1643863200000|2022-02-03 04:40:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|103
1643863500000|2022-02-03 04:45:00|11935|11933|11934.6|11932.6|11935|11933|11934.2|11932.2|85
1643863800000|2022-02-03 04:50:00|11934.2|11932.2|11934.2|11932.2|11935|11933|11934.2|11932.2|91
1643864100000|2022-02-03 04:55:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|680
1643864400000|2022-02-03 05:00:00|11933.8|11931.8|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|98
1643864700000|2022-02-03 05:05:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|138
1643865000000|2022-02-03 05:10:00|||||||||1
1643865300000|2022-02-03 05:15:00|||||||||1
1643865600000|2022-02-03 05:20:00|11935|11933|11934.6|11932.6|11935|11933|11934.2|11932.2|196
1643865900000|2022-02-03 05:25:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|298
1643866200000|2022-02-03 05:30:00|11935.4|11933.4|11934.2|11932.2|11935.4|11933.4|11934.2|11932.2|311
1643866500000|2022-02-03 05:35:00|||||||||4
1643866800000|2022-02-03 05:40:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|64
1643867100000|2022-02-03 05:45:00|||||||||32
1643867400000|2022-02-03 05:50:00|11933.8|11931.8|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|91
1643867700000|2022-02-03 05:55:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|533
1643868000000|2022-02-03 06:00:00|11935|11933|11935.8|11933.8|11935.8|11933.8|11935|11933|134
1643868300000|2022-02-03 06:05:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|190
1643868600000|2022-02-03 06:10:00|11934.6|11932.6|11934.2|11932.2|11935|11933|11934.2|11932.2|159
1643868900000|2022-02-03 06:15:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|231
1643869200000|2022-02-03 06:20:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|136
1643869500000|2022-02-03 06:25:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|221
1643869800000|2022-02-03 06:30:00|11935|11933|11935|11933|11935.8|11933.8|11935|11933|103
1643870100000|2022-02-03 06:35:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|97
1643870400000|2022-02-03 06:40:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|184
1643870700000|2022-02-03 06:45:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|249
1643871000000|2022-02-03 06:50:00|||||||||115
1643871300000|2022-02-03 06:55:00|11934.6|11932.6|11934.2|11932.2|11934.6|11932.6|11934.2|11932.2|62
1643871600000|2022-02-03 07:00:00|11935|11933|11934.2|11932.2|11935.4|11933.4|11934.2|11932.2|128
1643871900000|2022-02-03 07:05:00|11935|11933|11933.4|11931.4|11935|11933|11933.4|11931.4|927
1643872200000|2022-02-03 07:10:00|11933.8|11931.8|11933.4|11931.4|11934.2|11932.2|11932.6|11930.6|315
1643872500000|2022-02-03 07:15:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|694
1643872800000|2022-02-03 07:20:00|11935|11933|11933.4|11931.4|11935|11933|11932.6|11930.6|972
1643873100000|2022-02-03 07:25:00|11934.2|11932.2|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|236
1643873400000|2022-02-03 07:30:00|11934.2|11932.2|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|466
1643873700000|2022-02-03 07:35:00|11934.2|11932.2|11935|11933|11935|11933|11934.2|11932.2|251
1643874000000|2022-02-03 07:40:00|11935.8|11933.8|11935|11933|11935.8|11933.8|11934.2|11932.2|413
1643874300000|2022-02-03 07:45:00|||||||||34
1643874600000|2022-02-03 07:50:00|||||||||173
1643874900000|2022-02-03 07:55:00|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|11934.2|11932.2|114
1643875200000|2022-02-03 08:00:00|11933.4|11931.4|11930.3|11928.3|11933.4|11931.4|11930.3|11928.3|778
1643875500000|2022-02-03 08:05:00|11931.1|11929.1|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|1474
1643875800000|2022-02-03 08:10:00|11931.1|11929.1|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|1381
1643876100000|2022-02-03 08:15:00|11931.1|11929.1|11931.9|11929.9|11931.9|11929.9|11930.3|11928.3|873
1643876400000|2022-02-03 08:20:00|11932.3|11930.3|11932.6|11930.6|11933.4|11931.4|11931.9|11929.9|658
1643876700000|2022-02-03 08:25:00|11931.9|11929.9|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|310
1643877000000|2022-02-03 08:30:00|11931.9|11929.9|11931.9|11929.9|11931.9|11929.9|11931.1|11929.1|568
1643877300000|2022-02-03 08:35:00|11932.6|11930.6|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|1109
1643877600000|2022-02-03 08:40:00|11932.6|11930.6|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|793
1643877900000|2022-02-03 08:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11932.6|11930.6|611
1643878200000|2022-02-03 08:50:00|11935|11933|11934.2|11932.2|11935|11933|11934.2|11932.2|1826
1643878500000|2022-02-03 08:55:00|11933.4|11931.4|11935|11933|11935|11933|11933.4|11931.4|656
1643878800000|2022-02-03 09:00:00|11935.8|11933.8|11934.2|11932.2|11935.8|11933.8|11933.4|11931.4|1061
1643879100000|2022-02-03 09:05:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|352
1643879400000|2022-02-03 09:10:00|11934.2|11932.2|11931.1|11929.1|11934.2|11932.2|11931.1|11929.1|772
1643879700000|2022-02-03 09:15:00|11931.5|11929.5|11932.6|11930.6|11932.6|11930.6|11931.5|11929.5|186
1643880000000|2022-02-03 09:20:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|400
1643880300000|2022-02-03 09:25:00|11932.6|11930.6|11934.2|11932.2|11934.2|11932.2|11932.6|11930.6|448
1643880600000|2022-02-03 09:30:00|11933.4|11931.4|11933.4|11931.4|11933.4|11931.4|11932.6|11930.6|859
1643880900000|2022-02-03 09:35:00|11934.2|11932.2|11932.6|11930.6|11934.2|11932.2|11931.9|11929.9|448
1643881200000|2022-02-03 09:40:00|11933.4|11931.4|11931.1|11929.1|11933.4|11931.4|11931.1|11929.1|584
1643881500000|2022-02-03 09:45:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|435
1643881800000|2022-02-03 09:50:00|11930.7|11928.7|11931.1|11929.1|11931.9|11929.9|11930.3|11928.3|650
1643882100000|2022-02-03 09:55:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11929.5|11927.5|793
1643882400000|2022-02-03 10:00:00|11931.1|11929.1|11931.1|11929.1|11931.9|11929.9|11929.5|11927.5|1603
1643882700000|2022-02-03 10:05:00|11931.5|11929.5|11931.1|11929.1|11931.9|11929.9|11931.1|11929.1|235
1643883000000|2022-02-03 10:10:00|11931.9|11929.9|11930.3|11928.3|11931.9|11929.9|11930.3|11928.3|707
1643883300000|2022-02-03 10:15:00|11930.7|11928.7|11930.3|11928.3|11931.1|11929.1|11930.3|11928.3|495
1643883600000|2022-02-03 10:20:00|11930.7|11928.7|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|66
1643883900000|2022-02-03 10:25:00|11930.3|11928.3|11933.4|11931.4|11933.4|11931.4|11930.3|11928.3|2901
1643884200000|2022-02-03 10:30:00|11932.6|11930.6|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|187
1643884500000|2022-02-03 10:35:00|||||||||97
1643884800000|2022-02-03 10:40:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11932.6|11930.6|370
1643885100000|2022-02-03 10:45:00|11933.4|11931.4|11934.2|11932.2|11934.2|11932.2|11933.4|11931.4|552
1643885400000|2022-02-03 10:50:00|||||||||697
1643885700000|2022-02-03 10:55:00|11933.4|11931.4|11933.4|11931.4|11934.2|11932.2|11933.4|11931.4|340
1643886000000|2022-02-03 11:00:00|11933|11931|11932.6|11930.6|11933.4|11931.4|11932.6|11930.6|492
1643886300000|2022-02-03 11:05:00|11933.4|11931.4|11931.9|11929.9|11933.4|11931.4|11931.9|11929.9|1046
1643886600000|2022-02-03 11:10:00|11932.6|11930.6|11931.1|11929.1|11932.6|11930.6|11931.1|11929.1|512
1643886900000|2022-02-03 11:15:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|266
1643887200000|2022-02-03 11:20:00|11930.7|11928.7|11931.1|11929.1|11931.1|11929.1|11929.5|11927.5|445
1643887500000|2022-02-03 11:25:00|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|140
1643887800000|2022-02-03 11:30:00|11929.5|11927.5|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|165
1643888100000|2022-02-03 11:35:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|259
1643888400000|2022-02-03 11:40:00|11930.3|11928.3|11931.1|11929.1|11931.1|11929.1|11930.3|11928.3|640
1643888700000|2022-02-03 11:45:00|11930.3|11928.3|11929.5|11927.5|11931.1|11929.1|11929.5|11927.5|210
1643889000000|2022-02-03 11:50:00|11930.3|11928.3|11929.5|11927.5|11931.1|11929.1|11929.5|11927.5|844
1643889300000|2022-02-03 11:55:00|11930.3|11928.3|11930.3|11928.3|11930.3|11928.3|11929.5|11927.5|566
1643889600000|2022-02-03 12:00:00|11928.7|11926.7|11920.9|11918.9|11929.5|11927.5|11918.6|11916.6|8075
1643889900000|2022-02-03 12:05:00|11920.1|11918.1|11917|11915|11920.9|11918.9|11917|11915|3109
1643890200000|2022-02-03 12:10:00|11917.8|11915.8|11912.3|11910.3|11919.4|11917.4|11912.3|11910.3|4781
1643890500000|2022-02-03 12:15:00|11913.1|11911.1|11914.7|11912.7|11916.2|11914.2|11912.3|11910.3|3270
1643890800000|2022-02-03 12:20:00|11915.5|11913.5|11915.5|11913.5|11916.2|11914.2|11913.1|11911.1|5765
1643891100000|2022-02-03 12:25:00|11914.7|11912.7|11914.7|11912.7|11916.2|11914.2|11913.1|11911.1|2443
1643891400000|2022-02-03 12:30:00|11915.5|11913.5|11917|11915|11917|11915|11914.7|11912.7|1049
1643891700000|2022-02-03 12:35:00|11916.2|11914.2|11918.6|11916.6|11919.4|11917.4|11916.2|11914.2|2539
1643892000000|2022-02-03 12:40:00|11917.8|11915.8|11920.1|11918.1|11921.7|11919.7|11917.8|11915.8|2957
1643892300000|2022-02-03 12:45:00|11920.9|11918.9|11920.1|11918.1|11922.5|11920.5|11917.8|11915.8|3581
1643892600000|2022-02-03 12:50:00|11920.9|11918.9|11918.6|11916.6|11920.9|11918.9|11917|11915|4271
1643892900000|2022-02-03 12:55:00|11917.8|11915.8|11920.9|11918.9|11921.7|11919.7|11916.2|11914.2|2647
1643893200000|2022-02-03 13:00:00|11921.7|11919.7|11919.4|11917.4|11921.7|11919.7|11918.6|11916.6|1756
1643893500000|2022-02-03 13:05:00|11920.1|11918.1|11920.1|11918.1|11920.9|11918.9|11919.4|11917.4|2002
1643893800000|2022-02-03 13:10:00|11919.4|11917.4|11920.9|11918.9|11921.7|11919.7|11918.6|11916.6|6360
1643894100000|2022-02-03 13:15:00|11921.7|11919.7|11920.1|11918.1|11922.5|11920.5|11920.1|11918.1|2525
1643894400000|2022-02-03 13:20:00|11919.4|11917.4|11913.9|11911.9|11919.4|11917.4|11913.1|11911.1|5516
1643894700000|2022-02-03 13:25:00|11914.7|11912.7|11913.9|11911.9|11915.5|11913.5|11913.9|11911.9|2176
1643895000000|2022-02-03 13:30:00|11915.5|11913.5|11916.2|11914.2|11917.8|11915.8|11913.1|11911.1|3619
1643895300000|2022-02-03 13:35:00|11917|11915|11915.5|11913.5|11917.8|11915.8|11913.1|11911.1|4448
1643895600000|2022-02-03 13:40:00|11914.7|11912.7|11910.8|11908.8|11915.5|11913.5|11910|11908|5930
1643895900000|2022-02-03 13:45:00|11911.5|11909.5|11907.6|11905.6|11912.3|11910.3|11906.5|11904.5|8511
1643896200000|2022-02-03 13:50:00|11908.4|11906.4|11909.2|11907.2|11910.8|11908.8|11906.9|11904.9|9386
1643896500000|2022-02-03 13:55:00|11910|11908|11904.5|11902.5|11910|11908|11903.7|11901.7|7756
1643896800000|2022-02-03 14:00:00|11903.7|11901.7|11900.2|11898.2|11904.5|11902.5|11899.8|11897.8|8984
1643897100000|2022-02-03 14:05:00|11899.8|11897.8|11901.4|11899.4|11902.2|11900.2|11896.7|11894.7|6663
1643897400000|2022-02-03 14:10:00|11900.6|11898.6|11902.2|11900.2|11905.3|11903.3|11899.8|11897.8|5001
1643897700000|2022-02-03 14:15:00|11901.4|11899.4|11904.5|11902.5|11906.9|11904.9|11901.4|11899.4|4368
1643898000000|2022-02-03 14:20:00|11904.1|11902.1|11902.2|11900.2|11906.9|11904.9|11900.6|11898.6|5332
1643898300000|2022-02-03 14:25:00|11901.8|11899.8|11906.1|11904.1|11908.4|11906.4|11901.4|11899.4|6951
1643898600000|2022-02-03 14:30:00|11906.9|11904.9|11904.5|11902.5|11906.9|11904.9|11900.6|11898.6|7445
1643898900000|2022-02-03 14:35:00|11903.7|11901.7|11903.7|11901.7|11907.6|11905.6|11902.2|11900.2|3260
1643899200000|2022-02-03 14:40:00|11903|11901|11900.6|11898.6|11906.1|11904.1|11900.6|11898.6|10841
1643899500000|2022-02-03 14:45:00|11901.4|11899.4|11905.3|11903.3|11907.6|11905.6|11901.4|11899.4|5860
1643899800000|2022-02-03 14:50:00|11904.5|11902.5|11899|11897|11904.5|11902.5|11899|11897|3799
1643900100000|2022-02-03 14:55:00|11898.3|11896.3|11900.2|11898.2|11900.6|11898.6|11897.5|11895.5|5185
1643900400000|2022-02-03 15:00:00|11899.4|11897.4|11896.7|11894.7|11899.8|11897.8|11895.9|11893.9|6712
1643900700000|2022-02-03 15:05:00|11895.9|11893.9|11899.8|11897.8|11899.8|11897.8|11895.1|11893.1|8464
1643901000000|2022-02-03 15:10:00|11900.6|11898.6|11897.5|11895.5|11900.6|11898.6|11895.9|11893.9|4618
1643901300000|2022-02-03 15:15:00|11898.3|11896.3|11899|11897|11901.4|11899.4|11896.7|11894.7|6301
1643901600000|2022-02-03 15:20:00|11899.8|11897.8|11899.8|11897.8|11902.2|11900.2|11898.3|11896.3|6543
1643901900000|2022-02-03 15:25:00|11899|11897|11897.5|11895.5|11899|11897|11895.9|11893.9|7621
1643902200000|2022-02-03 15:30:00|11898.3|11896.3|11896.7|11894.7|11899.8|11897.8|11896.7|11894.7|3225
1643902500000|2022-02-03 15:35:00|11895.9|11893.9|11903|11901|11903|11901|11895.9|11893.9|3741
1643902800000|2022-02-03 15:40:00|11903.7|11901.7|11903|11901|11903.7|11901.7|11900.6|11898.6|2661
1643903100000|2022-02-03 15:45:00|11902.2|11900.2|11906.1|11904.1|11906.9|11904.9|11902.2|11900.2|4440
1643903400000|2022-02-03 15:50:00|11905.7|11903.7|11903|11901|11906.1|11904.1|11903|11901|2603
1643903700000|2022-02-03 15:55:00|11902.2|11900.2|11898.3|11896.3|11903|11901|11898.3|11896.3|2357
1643904000000|2022-02-03 16:00:00|11899|11897|11897.5|11895.5|11900.6|11898.6|11896.7|11894.7|3704
1643904300000|2022-02-03 16:05:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|3164
1643904600000|2022-02-03 16:10:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|1558
1643904900000|2022-02-03 16:15:00|11896.7|11894.7|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|2158
1643905200000|2022-02-03 16:20:00|11898.3|11896.3|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|3302
1643905500000|2022-02-03 16:25:00|11897.9|11895.9|11898.3|11896.3|11898.3|11896.3|11895.9|11893.9|2050
1643905800000|2022-02-03 16:30:00|11897.5|11895.5|11893.6|11891.6|11897.5|11895.5|11893.6|11891.6|2628
1643906100000|2022-02-03 16:35:00|11892.8|11890.8|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|2419
1643906400000|2022-02-03 16:40:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11892.8|11890.8|4771
1643906700000|2022-02-03 16:45:00|11895.1|11893.1|11897.5|11895.5|11898.3|11896.3|11894.4|11892.4|2900
1643907000000|2022-02-03 16:50:00|11896.7|11894.7|11898.3|11896.3|11900.6|11898.6|11896.7|11894.7|4343
1643907300000|2022-02-03 16:55:00|11899|11897|11899.8|11897.8|11899.8|11897.8|11898.3|11896.3|1428
1643907600000|2022-02-03 17:00:00|11899|11897|11896.7|11894.7|11899.8|11897.8|11896.7|11894.7|2568
1643907900000|2022-02-03 17:05:00|11897.5|11895.5|11899|11897|11899|11897|11896.7|11894.7|1446
1643908200000|2022-02-03 17:10:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|1162
1643908500000|2022-02-03 17:15:00|11899|11897|11898.3|11896.3|11899|11897|11896.7|11894.7|1506
1643908800000|2022-02-03 17:20:00|11899|11897|11898.3|11896.3|11899|11897|11896.7|11894.7|2891
1643909100000|2022-02-03 17:25:00|11899|11897|11898.3|11896.3|11899.8|11897.8|11897.5|11895.5|4332
1643909400000|2022-02-03 17:30:00|11897.5|11895.5|11896.7|11894.7|11899|11897|11896.7|11894.7|1807
1643909700000|2022-02-03 17:35:00|11895.9|11893.9|11894.4|11892.4|11895.9|11893.9|11893.6|11891.6|3259
1643910000000|2022-02-03 17:40:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|975
1643910300000|2022-02-03 17:45:00|11893.6|11891.6|11895.9|11893.9|11896.7|11894.7|11893.6|11891.6|1048
1643910600000|2022-02-03 17:50:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|1147
1643910900000|2022-02-03 17:55:00|11895.1|11893.1|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|2483
1643911200000|2022-02-03 18:00:00|11894.4|11892.4|11897.5|11895.5|11898.3|11896.3|11894.4|11892.4|1958
1643911500000|2022-02-03 18:05:00|11898.3|11896.3|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|856
1643911800000|2022-02-03 18:10:00|11897.5|11895.5|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|728
1643912100000|2022-02-03 18:15:00|11895.9|11893.9|11897.5|11895.5|11897.5|11895.5|11895.9|11893.9|1296
1643912400000|2022-02-03 18:20:00|11896.7|11894.7|11894.4|11892.4|11896.7|11894.7|11894.4|11892.4|1169
1643912700000|2022-02-03 18:25:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|580
1643913000000|2022-02-03 18:30:00|11894.4|11892.4|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|717
1643913300000|2022-02-03 18:35:00|11895.5|11893.5|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|1356
1643913600000|2022-02-03 18:40:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|859
1643913900000|2022-02-03 18:45:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11893.6|11891.6|1402
1643914200000|2022-02-03 18:50:00|11895.1|11893.1|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|942
1643914500000|2022-02-03 18:55:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|798
1643914800000|2022-02-03 19:00:00|11895.1|11893.1|11896.7|11894.7|11896.7|11894.7|11894.4|11892.4|1672
1643915100000|2022-02-03 19:05:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11897.5|11895.5|1567
1643915400000|2022-02-03 19:10:00|11898.3|11896.3|11895.9|11893.9|11899|11897|11895.9|11893.9|2487
1643915700000|2022-02-03 19:15:00|11896.7|11894.7|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|595
1643916000000|2022-02-03 19:20:00|11898.3|11896.3|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|1166
1643916300000|2022-02-03 19:25:00|11897.5|11895.5|11897.5|11895.5|11898.3|11896.3|11896.7|11894.7|2180
1643916600000|2022-02-03 19:30:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11897.5|11895.5|834
1643916900000|2022-02-03 19:35:00|11899|11897|11899|11897|11899.8|11897.8|11899|11897|1914
1643917200000|2022-02-03 19:40:00|11899.8|11897.8|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|2598
1643917500000|2022-02-03 19:45:00|11896.7|11894.7|11898.3|11896.3|11899|11897|11895.9|11893.9|1948
1643917800000|2022-02-03 19:50:00|11899|11897|11900.6|11898.6|11901.4|11899.4|11899|11897|2736
1643918100000|2022-02-03 19:55:00|11899.8|11897.8|11899|11897|11900.6|11898.6|11899|11897|1967
1643918400000|2022-02-03 20:00:00|11899.8|11897.8|11901.4|11899.4|11902.2|11900.2|11899|11897|3612
1643918700000|2022-02-03 20:05:00|11902.2|11900.2|11902.2|11900.2|11903|11901|11901.4|11899.4|4598
1643919000000|2022-02-03 20:10:00|11901.4|11899.4|11901.4|11899.4|11902.2|11900.2|11900.6|11898.6|2185
1643919300000|2022-02-03 20:15:00|11902.2|11900.2|11901.4|11899.4|11902.2|11900.2|11900.6|11898.6|4194
1643919600000|2022-02-03 20:20:00|11902.2|11900.2|11901.4|11899.4|11902.2|11900.2|11901.4|11899.4|683
1643919900000|2022-02-03 20:25:00|11901.8|11899.8|11901.4|11899.4|11901.8|11899.8|11901.4|11899.4|876
1643920200000|2022-02-03 20:30:00|11902.2|11900.2|11901.4|11899.4|11902.2|11900.2|11901.4|11899.4|1525
1643920500000|2022-02-03 20:35:00|11902.2|11900.2|11902.2|11900.2|11902.2|11900.2|11902.2|11900.2|645
1643920800000|2022-02-03 20:40:00|11901.4|11899.4|11903|11901|11903|11901|11901.4|11899.4|1336
1643921100000|2022-02-03 20:45:00|11903.7|11901.7|11902.2|11900.2|11903.7|11901.7|11901.4|11899.4|3388
1643921400000|2022-02-03 20:50:00|11901.4|11899.4|11901.4|11899.4|11902.2|11900.2|11901.4|11899.4|734
1643921700000|2022-02-03 20:55:00|11900.6|11898.6|11899.8|11897.8|11902.2|11900.2|11899.8|11897.8|1910
1643922000000|2022-02-03 21:00:00|11899|11897|11896.7|11894.7|11899.8|11897.8|11895.9|11893.9|4640
1643922300000|2022-02-03 21:05:00|11897.1|11895.1|11895.9|11893.9|11897.5|11895.5|11894.8|11892.8|4256
1643922600000|2022-02-03 21:10:00|11895.1|11893.1|11894.4|11892.4|11895.9|11893.9|11894.4|11892.4|2062
1643922900000|2022-02-03 21:15:00|11895.1|11893.1|11892.8|11890.8|11895.1|11893.1|11892.8|11890.8|2059
1643923200000|2022-02-03 21:20:00|11892|11890|11891.2|11889.2|11892|11890|11891.2|11889.2|590
1643923500000|2022-02-03 21:25:00|11892|11890|11892|11890|11892|11890|11891.2|11889.2|3066
1643923800000|2022-02-03 21:30:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|1059
1643924100000|2022-02-03 21:35:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|1687
1643924400000|2022-02-03 21:40:00|11891.2|11889.2|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|2312
1643924700000|2022-02-03 21:45:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|1874
1643925000000|2022-02-03 21:50:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11891.2|11889.2|557
1643925300000|2022-02-03 21:55:00|11893.6|11891.6|11894.4|11892.4|11894.4|11892.4|11892.8|11890.8|1771
1643929200000|2022-02-03 23:00:00|11896.7|11894.7|11896.7|11894.7|11898.3|11896.3|11895.9|11893.9|1312
1643929500000|2022-02-03 23:05:00|11896.3|11894.3|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|350
1643929800000|2022-02-03 23:10:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|214
1643930100000|2022-02-03 23:15:00|11898.3|11896.3|11897.5|11895.5|11898.3|11896.3|11897.5|11895.5|204
1643930400000|2022-02-03 23:20:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|280
1643930700000|2022-02-03 23:25:00|11897.1|11895.1|11897.1|11895.1|11897.1|11895.1|11896.7|11894.7|79
1643931000000|2022-02-03 23:30:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|212
1643931300000|2022-02-03 23:35:00|||||||||78
1643931600000|2022-02-03 23:40:00|11897.1|11895.1|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|181
1643931900000|2022-02-03 23:45:00|11896.3|11894.3|11893.6|11891.6|11896.7|11894.7|11893.6|11891.6|335
1643932200000|2022-02-03 23:50:00|11892.8|11890.8|11892.8|11890.8|11893.6|11891.6|11892|11890|795
1643932500000|2022-02-03 23:55:00|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|11893.6|11891.6|131
1643932800000|2022-02-04 00:00:00|11894.4|11892.4|11892|11890|11895.1|11893.1|11891.2|11889.2|1153
1643933100000|2022-02-04 00:05:00|11892.8|11890.8|11892|11890|11892.8|11890.8|11892|11890|341
1643933400000|2022-02-04 00:10:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|385
1643933700000|2022-02-04 00:15:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|282
1643934000000|2022-02-04 00:20:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|741
1643934300000|2022-02-04 00:25:00|11890.1|11888.1|11889.7|11887.7|11890.1|11888.1|11888.9|11886.9|315
1643934600000|2022-02-04 00:30:00|11888.9|11886.9|11891.2|11889.2|11892|11890|11888.9|11886.9|610
1643934900000|2022-02-04 00:35:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|724
1643935200000|2022-02-04 00:40:00|11889.3|11887.3|11888.9|11886.9|11889.7|11887.7|11888.9|11886.9|247
1643935500000|2022-02-04 00:45:00|11889.7|11887.7|11888.9|11886.9|11889.7|11887.7|11888.9|11886.9|97
1643935800000|2022-02-04 00:50:00|11888.1|11886.1|11888.9|11886.9|11889.7|11887.7|11888.1|11886.1|594
1643936100000|2022-02-04 00:55:00|11889.3|11887.3|11890.5|11888.5|11890.5|11888.5|11888.9|11886.9|225
1643936400000|2022-02-04 01:00:00|11890.8|11888.8|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|177
1643936700000|2022-02-04 01:05:00|11890.5|11888.5|11888.9|11886.9|11890.5|11888.5|11888.9|11886.9|320
1643937000000|2022-02-04 01:10:00|11889.7|11887.7|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|657
1643937300000|2022-02-04 01:15:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|603
1643937600000|2022-02-04 01:20:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|792
1643937900000|2022-02-04 01:25:00|11885.8|11883.8|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|1352
1643938200000|2022-02-04 01:30:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|801
1643938500000|2022-02-04 01:35:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|606
1643938800000|2022-02-04 01:40:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|485
1643939100000|2022-02-04 01:45:00|11888.9|11886.9|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|313
1643939400000|2022-02-04 01:50:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|323
1643939700000|2022-02-04 01:55:00|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|11890.5|11888.5|287
1643940000000|2022-02-04 02:00:00|11889.7|11887.7|11890.5|11888.5|11890.5|11888.5|11889.7|11887.7|534
1643940300000|2022-02-04 02:05:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|314
1643940600000|2022-02-04 02:10:00|||||||||44
1643940900000|2022-02-04 02:15:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|191
1643941200000|2022-02-04 02:20:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|112
1643941500000|2022-02-04 02:25:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|132
1643941800000|2022-02-04 02:30:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|694
1643942100000|2022-02-04 02:35:00|11887.7|11885.7|11887.3|11885.3|11887.7|11885.7|11887.3|11885.3|19
1643942400000|2022-02-04 02:40:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|130
1643942700000|2022-02-04 02:45:00|11887.3|11885.3|11887.3|11885.3|11888.1|11886.1|11887.3|11885.3|342
1643943000000|2022-02-04 02:50:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|247
1643943300000|2022-02-04 02:55:00|11887.7|11885.7|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|507
1643943600000|2022-02-04 03:00:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|121
1643943900000|2022-02-04 03:05:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.1|11886.1|35
1643944200000|2022-02-04 03:10:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|42
1643944500000|2022-02-04 03:15:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|148
1643944800000|2022-02-04 03:20:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.9|11884.9|268
1643945100000|2022-02-04 03:25:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|103
1643945400000|2022-02-04 03:30:00|11888.5|11886.5|11888.1|11886.1|11888.5|11886.5|11887.3|11885.3|250
1643945700000|2022-02-04 03:35:00|11887.7|11885.7|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|282
1643946000000|2022-02-04 03:40:00|11886.5|11884.5|11886.9|11884.9|11887.3|11885.3|11886.5|11884.5|264
1643946300000|2022-02-04 03:45:00|11887.3|11885.3|11886.9|11884.9|11887.3|11885.3|11886.9|11884.9|21
1643946600000|2022-02-04 03:50:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|137
1643946900000|2022-02-04 03:55:00|||||||||53
1643947200000|2022-02-04 04:00:00|||||||||5
1643947500000|2022-02-04 04:05:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|239
1643947800000|2022-02-04 04:10:00|11886.9|11884.9|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|100
1643948100000|2022-02-04 04:15:00|11887.7|11885.7|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|174
1643948400000|2022-02-04 04:20:00|11886.5|11884.5|11885.8|11883.8|11886.5|11884.5|11885.8|11883.8|568
1643948700000|2022-02-04 04:25:00|11886.5|11884.5|11886.5|11884.5|11886.5|11884.5|11885.8|11883.8|337
1643949000000|2022-02-04 04:30:00|11887.3|11885.3|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|114
1643949300000|2022-02-04 04:35:00|||||||||15
1643949600000|2022-02-04 04:40:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11887.3|11885.3|329
1643949900000|2022-02-04 04:45:00|||||||||213
1643950500000|2022-02-04 04:55:00|11888.9|11886.9|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|187
1643950800000|2022-02-04 05:00:00|||||||||3
1643951100000|2022-02-04 05:05:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|90
1643951400000|2022-02-04 05:10:00|11886.5|11884.5|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|328
1643951700000|2022-02-04 05:15:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|182
1643952000000|2022-02-04 05:20:00|11886.2|11884.2|11886.5|11884.5|11886.5|11884.5|11886.2|11884.2|121
1643952300000|2022-02-04 05:25:00|||||||||66
1643952600000|2022-02-04 05:30:00|||||||||15
1643952900000|2022-02-04 05:35:00|11885.8|11883.8|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|248
1643953200000|2022-02-04 05:40:00|||||||||139
1643953500000|2022-02-04 05:45:00|||||||||4
1643953800000|2022-02-04 05:50:00|11887.3|11885.3|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|96
1643954100000|2022-02-04 05:55:00|11886.5|11884.5|11887.3|11885.3|11887.3|11885.3|11886.5|11884.5|385
1643954400000|2022-02-04 06:00:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|278
1643954700000|2022-02-04 06:05:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|260
1643955000000|2022-02-04 06:10:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11888.1|11886.1|655
1643955300000|2022-02-04 06:15:00|11888.9|11886.9|11888.9|11886.9|11888.9|11886.9|11888.1|11886.1|370
1643955600000|2022-02-04 06:20:00|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|884
1643955900000|2022-02-04 06:25:00|11888.9|11886.9|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|157
1643956200000|2022-02-04 06:30:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|479
1643956500000|2022-02-04 06:35:00|11890.5|11888.5|11891.2|11889.2|11891.2|11889.2|11890.5|11888.5|257
1643956800000|2022-02-04 06:40:00|||||||||129
1643957100000|2022-02-04 06:45:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11890.5|11888.5|225
1643957400000|2022-02-04 06:50:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|614
1643957700000|2022-02-04 06:55:00|11890.5|11888.5|11890.5|11888.5|11891.2|11889.2|11889.7|11887.7|414
1643958000000|2022-02-04 07:00:00|11890.8|11888.8|11893.6|11891.6|11894.4|11892.4|11890.5|11888.5|861
1643958300000|2022-02-04 07:05:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11893.6|11891.6|872
1643958600000|2022-02-04 07:10:00|11894.4|11892.4|11893.6|11891.6|11895.9|11893.9|11893.6|11891.6|1879
1643958900000|2022-02-04 07:15:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|454
1643959200000|2022-02-04 07:20:00|11893.6|11891.6|11892|11890|11894.4|11892.4|11892|11890|467
1643959500000|2022-02-04 07:25:00|11891.2|11889.2|11890.5|11888.5|11892|11890|11889.7|11887.7|628
1643959800000|2022-02-04 07:30:00|11889.7|11887.7|11889.7|11887.7|11890.5|11888.5|11889.7|11887.7|358
1643960100000|2022-02-04 07:35:00|11888.9|11886.9|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|1183
1643960400000|2022-02-04 07:40:00|11887.3|11885.3|11885.8|11883.8|11888.1|11886.1|11885|11883|2057
1643960700000|2022-02-04 07:45:00|11885|11883|11887.3|11885.3|11887.3|11885.3|11884.2|11882.2|2824
1643961000000|2022-02-04 07:50:00|11886.5|11884.5|11885|11883|11887.3|11885.3|11884.2|11882.2|1079
1643961300000|2022-02-04 07:55:00|11884.2|11882.2|11885.8|11883.8|11885.8|11883.8|11882.6|11880.6|2395
1643961600000|2022-02-04 08:00:00|11886.5|11884.5|11888.9|11886.9|11890.5|11888.5|11884.2|11882.2|2448
1643961900000|2022-02-04 08:05:00|11889.7|11887.7|11892|11890|11892.8|11890.8|11889.7|11887.7|2621
1643962200000|2022-02-04 08:10:00|11891.2|11889.2|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|904
1643962500000|2022-02-04 08:15:00|11892|11890|11891.2|11889.2|11895.1|11893.1|11891.2|11889.2|1245
1643962800000|2022-02-04 08:20:00|11891.6|11889.6|11892.8|11890.8|11893.6|11891.6|11890.5|11888.5|1056
1643963100000|2022-02-04 08:25:00|11892|11890|11892.8|11890.8|11894.4|11892.4|11892|11890|1940
1643963400000|2022-02-04 08:30:00|11892.4|11890.4|11893.6|11891.6|11895.9|11893.9|11892|11890|658
1643963700000|2022-02-04 08:35:00|11893.2|11891.2|11892|11890|11893.6|11891.6|11892|11890|341
1643964000000|2022-02-04 08:40:00|11892.8|11890.8|11895.1|11893.1|11895.1|11893.1|11892|11890|1939
1643964300000|2022-02-04 08:45:00|11895.9|11893.9|11892|11890|11895.9|11893.9|11891.2|11889.2|1787
1643964600000|2022-02-04 08:50:00|11891.2|11889.2|11891.2|11889.2|11892.8|11890.8|11891.2|11889.2|693
1643964900000|2022-02-04 08:55:00|11892|11890|11890.5|11888.5|11892|11890|11890.5|11888.5|698
1643965200000|2022-02-04 09:00:00|11891.2|11889.2|11893.6|11891.6|11893.6|11891.6|11891.2|11889.2|2119
1643965500000|2022-02-04 09:05:00|11892.8|11890.8|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|389
1643965800000|2022-02-04 09:10:00|11892|11890|11894.4|11892.4|11895.1|11893.1|11892|11890|602
1643966100000|2022-02-04 09:15:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11892.8|11890.8|1160
1643966400000|2022-02-04 09:20:00|11895.9|11893.9|11895.1|11893.1|11897.5|11895.5|11895.1|11893.1|1114
1643966700000|2022-02-04 09:25:00|11895.9|11893.9|11896.7|11894.7|11896.7|11894.7|11895.1|11893.1|1041
1643967000000|2022-02-04 09:30:00|11895.9|11893.9|11895.1|11893.1|11897.1|11895.1|11895.1|11893.1|2095
1643967300000|2022-02-04 09:35:00|11895.5|11893.5|11897.5|11895.5|11898.3|11896.3|11895.1|11893.1|753
1643967600000|2022-02-04 09:40:00|11896.7|11894.7|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|847
1643967900000|2022-02-04 09:45:00|11895.9|11893.9|11895.9|11893.9|11897.5|11895.5|11895.9|11893.9|778
1643968200000|2022-02-04 09:50:00|11895.1|11893.1|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|1041
1643968500000|2022-02-04 09:55:00|11894.4|11892.4|11895.1|11893.1|11895.9|11893.9|11894.4|11892.4|321
1643968800000|2022-02-04 10:00:00|11894.8|11892.8|11897.5|11895.5|11897.5|11895.5|11894.4|11892.4|556
1643969100000|2022-02-04 10:05:00|11897.1|11895.1|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|945
1643969400000|2022-02-04 10:10:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|781
1643969700000|2022-02-04 10:15:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|736
1643970000000|2022-02-04 10:20:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11896.7|11894.7|364
1643970300000|2022-02-04 10:25:00|11897.5|11895.5|11897.5|11895.5|11899|11897|11896.7|11894.7|375
1643970600000|2022-02-04 10:30:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|1446
1643970900000|2022-02-04 10:35:00|11895.9|11893.9|11894.4|11892.4|11896.7|11894.7|11894|11892|403
1643971200000|2022-02-04 10:40:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|1055
1643971500000|2022-02-04 10:45:00|11894.4|11892.4|11897.5|11895.5|11897.5|11895.5|11894.4|11892.4|574
1643971800000|2022-02-04 10:50:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|784
1643972100000|2022-02-04 10:55:00|11896.7|11894.7|11895.9|11893.9|11897.5|11895.5|11895.9|11893.9|569
1643972400000|2022-02-04 11:00:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11895.1|11893.1|599
1643972700000|2022-02-04 11:05:00|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|502
1643973000000|2022-02-04 11:10:00|11895.9|11893.9|11894.4|11892.4|11895.9|11893.9|11893.6|11891.6|990
1643973300000|2022-02-04 11:15:00|11895.1|11893.1|11893.6|11891.6|11895.9|11893.9|11893.6|11891.6|430
1643973600000|2022-02-04 11:20:00|11894.4|11892.4|11895.9|11893.9|11895.9|11893.9|11893.6|11891.6|965
1643973900000|2022-02-04 11:25:00|11895.1|11893.1|11893.6|11891.6|11895.9|11893.9|11892.8|11890.8|912
1643974200000|2022-02-04 11:30:00|11894.4|11892.4|11894.4|11892.4|11895.1|11893.1|11894.4|11892.4|824
1643974500000|2022-02-04 11:35:00|11893.6|11891.6|11895.9|11893.9|11895.9|11893.9|11892.8|11890.8|2091
1643974800000|2022-02-04 11:40:00|11895.1|11893.1|11894.4|11892.4|11896.7|11894.7|11893.6|11891.6|1010
1643975100000|2022-02-04 11:45:00|11895.1|11893.1|11895.9|11893.9|11895.9|11893.9|11894.4|11892.4|525
1643975400000|2022-02-04 11:50:00|11896.7|11894.7|11895.1|11893.1|11896.7|11894.7|11895.1|11893.1|542
1643975700000|2022-02-04 11:55:00|11894.4|11892.4|11899|11897|11899|11897|11894.4|11892.4|1136
1643976000000|2022-02-04 12:00:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11898.3|11896.3|992
1643976300000|2022-02-04 12:05:00|11897.5|11895.5|11899|11897|11899|11897|11897.5|11895.5|1492
1643976600000|2022-02-04 12:10:00|11899.8|11897.8|11899.8|11897.8|11901.4|11899.4|11899|11897|1278
1643976900000|2022-02-04 12:15:00|11900.6|11898.6|11899.8|11897.8|11900.6|11898.6|11899.8|11897.8|646
1643977200000|2022-02-04 12:20:00|11899|11897|11896.7|11894.7|11899|11897|11895.9|11893.9|717
1643977500000|2022-02-04 12:25:00|11897.5|11895.5|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|534
1643977800000|2022-02-04 12:30:00|11897.1|11895.1|11897.5|11895.5|11897.5|11895.5|11896.7|11894.7|488
1643978100000|2022-02-04 12:35:00|11897.9|11895.9|11898.3|11896.3|11899|11897|11897.5|11895.5|852
1643978400000|2022-02-04 12:40:00|11899|11897|11897.5|11895.5|11899|11897|11897.5|11895.5|995
1643978700000|2022-02-04 12:45:00|11896.7|11894.7|11896.7|11894.7|11897.5|11895.5|11896.7|11894.7|673
1643979000000|2022-02-04 12:50:00|11897.5|11895.5|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|1147
1643979300000|2022-02-04 12:55:00|11897.5|11895.5|11897.5|11895.5|11899|11897|11896.7|11894.7|1665
1643979600000|2022-02-04 13:00:00|11896.7|11894.7|11897.5|11895.5|11898.3|11896.3|11896.3|11894.3|1956
1643979900000|2022-02-04 13:05:00|11895.9|11893.9|11897.5|11895.5|11898.3|11896.3|11895.9|11893.9|1341
1643980200000|2022-02-04 13:10:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11895.9|11893.9|3678
1643980500000|2022-02-04 13:15:00|11897.5|11895.5|11898.3|11896.3|11899.8|11897.8|11896.7|11894.7|3228
1643980800000|2022-02-04 13:20:00|11898.7|11896.7|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|2257
1643981100000|2022-02-04 13:25:00|11896.7|11894.7|11897.5|11895.5|11899.8|11897.8|11895.9|11893.9|3730
1643981400000|2022-02-04 13:30:00|11897.9|11895.9|11851.4|11849.4|11897.9|11895.9|11848.3|11846.3|26840
1643981700000|2022-02-04 13:35:00|11850.6|11848.6|11861.9|11859.9|11863.1|11861.1|11848.3|11846.3|24121
1643982000000|2022-02-04 13:40:00|11861.5|11859.5|11851.4|11849.4|11863.9|11861.9|11849|11847|20685
1643982300000|2022-02-04 13:45:00|11852.2|11850.2|11856.1|11854.1|11859.2|11857.2|11850.6|11848.6|14036
1643982600000|2022-02-04 13:50:00|11856.9|11854.9|11853|11851|11859.2|11857.2|11851.4|11849.4|15762
1643982900000|2022-02-04 13:55:00|11852.2|11850.2|11845.9|11843.9|11853.7|11851.7|11845.9|11843.9|11126
1643983200000|2022-02-04 14:00:00|11846.7|11844.7|11850.6|11848.6|11853|11851|11845.1|11843.1|19985
1643983500000|2022-02-04 14:05:00|11851|11849|11854.5|11852.5|11856.1|11854.1|11851|11849|10262
1643983800000|2022-02-04 14:10:00|11855.3|11853.3|11857.6|11855.6|11859.2|11857.2|11854.5|11852.5|10222
1643984100000|2022-02-04 14:15:00|11856.9|11854.9|11856.9|11854.9|11861.5|11859.5|11856.1|11854.1|11932
1643984400000|2022-02-04 14:20:00|11856.1|11854.1|11860.8|11858.8|11860.8|11858.8|11856.1|11854.1|4996
1643984700000|2022-02-04 14:25:00|11860.4|11858.4|11856.9|11854.9|11860.8|11858.8|11856.9|11854.9|5299
1643985000000|2022-02-04 14:30:00|11856.1|11854.1|11854.5|11852.5|11857.6|11855.6|11853.7|11851.7|6829
1643985300000|2022-02-04 14:35:00|11853.7|11851.7|11853.7|11851.7|11856.1|11854.1|11850.6|11848.6|4040
1643985600000|2022-02-04 14:40:00|11853|11851|11852.2|11850.2|11853|11851|11849|11847|9135
1643985900000|2022-02-04 14:45:00|11851.4|11849.4|11849|11847|11853|11851|11848.3|11846.3|17438
1643986200000|2022-02-04 14:50:00|11848.3|11846.3|11842|11840|11848.3|11846.3|11841.2|11839.2|10226
1643986500000|2022-02-04 14:55:00|11841.2|11839.2|11847.5|11845.5|11849|11847|11841.2|11839.2|6391
1643986800000|2022-02-04 15:00:00|11846.7|11844.7|11853|11851|11853|11851|11845.1|11843.1|9212
1643987100000|2022-02-04 15:05:00|11853.7|11851.7|11848.3|11846.3|11854.5|11852.5|11847.5|11845.5|7902
1643987400000|2022-02-04 15:10:00|11847.5|11845.5|11842.8|11840.8|11848.3|11846.3|11842|11840|5542
1643987700000|2022-02-04 15:15:00|11843.6|11841.6|11843.6|11841.6|11845.1|11843.1|11842|11840|5226
1643988000000|2022-02-04 15:20:00|11844.4|11842.4|11846.7|11844.7|11847.5|11845.5|11844.4|11842.4|3044
1643988300000|2022-02-04 15:25:00|11845.9|11843.9|11844.4|11842.4|11846.7|11844.7|11842.8|11840.8|4074
1643988600000|2022-02-04 15:30:00|11843.6|11841.6|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|4348
1643988900000|2022-02-04 15:35:00|11842|11840|11842.8|11840.8|11844.4|11842.4|11840.5|11838.5|10822
1643989200000|2022-02-04 15:40:00|11842.4|11840.4|11838.1|11836.1|11842.8|11840.8|11838.1|11836.1|3784
1643989500000|2022-02-04 15:45:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11837.3|11835.3|8240
1643989800000|2022-02-04 15:50:00|11840.5|11838.5|11841.2|11839.2|11842.8|11840.8|11839.7|11837.7|9747
1643990100000|2022-02-04 15:55:00|11842|11840|11838.9|11836.9|11842.8|11840.8|11838.9|11836.9|7351
1643990400000|2022-02-04 16:00:00|11839.7|11837.7|11844.4|11842.4|11844.4|11842.4|11838.9|11836.9|6087
1643990700000|2022-02-04 16:05:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11841.2|11839.2|6882
1643991000000|2022-02-04 16:10:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11841.2|11839.2|4421
1643991300000|2022-02-04 16:15:00|11843.2|11841.2|11842|11840|11843.6|11841.6|11842|11840|2230
1643991600000|2022-02-04 16:20:00|11841.2|11839.2|11839.7|11837.7|11842|11840|11839.7|11837.7|4151
1643991900000|2022-02-04 16:25:00|11838.9|11836.9|11842|11840|11842|11840|11838.9|11836.9|6163
1643992200000|2022-02-04 16:30:00|11841.2|11839.2|11844.4|11842.4|11844.4|11842.4|11841.2|11839.2|3763
1643992500000|2022-02-04 16:35:00|11843.6|11841.6|11843.6|11841.6|11845.1|11843.1|11843.6|11841.6|3795
1643992800000|2022-02-04 16:40:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11841.2|11839.2|5026
1643993100000|2022-02-04 16:45:00|11841.6|11839.6|11842.8|11840.8|11842.8|11840.8|11839.7|11837.7|3161
1643993400000|2022-02-04 16:50:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11842|11840|1512
1643993700000|2022-02-04 16:55:00|11842.8|11840.8|11842|11840|11844.4|11842.4|11841.2|11839.2|2516
1643994000000|2022-02-04 17:00:00|11841.2|11839.2|11843.6|11841.6|11843.6|11841.6|11841.2|11839.2|1308
1643994300000|2022-02-04 17:05:00|11842.8|11840.8|11844.4|11842.4|11845.1|11843.1|11842.8|11840.8|3911
1643994600000|2022-02-04 17:10:00|11843.6|11841.6|11845.1|11843.1|11845.9|11843.9|11843.6|11841.6|3419
1643994900000|2022-02-04 17:15:00|11845.9|11843.9|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|5736
1643995200000|2022-02-04 17:20:00|11845.9|11843.9|11842|11840|11845.9|11843.9|11842|11840|4145
1643995500000|2022-02-04 17:25:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11842|11840|2237
1643995800000|2022-02-04 17:30:00|11841.2|11839.2|11842|11840|11842.8|11840.8|11841.2|11839.2|908
1643996100000|2022-02-04 17:35:00|11842.8|11840.8|11841.2|11839.2|11842.8|11840.8|11840.5|11838.5|1800
1643996400000|2022-02-04 17:40:00|11840.8|11838.8|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|3237
1643996700000|2022-02-04 17:45:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|2404
1643997000000|2022-02-04 17:50:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|2790
1643997300000|2022-02-04 17:55:00|11838.1|11836.1|11837.3|11835.3|11838.5|11836.5|11835.8|11833.8|6228
1643997600000|2022-02-04 18:00:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|7432
1643997900000|2022-02-04 18:05:00|11836.2|11834.2|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|1359
1643998200000|2022-02-04 18:10:00|11838.1|11836.1|11837.3|11835.3|11838.5|11836.5|11836.5|11834.5|2417
1643998500000|2022-02-04 18:15:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11836.5|11834.5|3547
1643998800000|2022-02-04 18:20:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|867
1643999100000|2022-02-04 18:25:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|1628
1643999400000|2022-02-04 18:30:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|2764
1643999700000|2022-02-04 18:35:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11837.3|11835.3|1874
1644000000000|2022-02-04 18:40:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|2548
1644000300000|2022-02-04 18:45:00|11838.1|11836.1|11838.1|11836.1|11838.1|11836.1|11838.1|11836.1|1186
1644000600000|2022-02-04 18:50:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11837.3|11835.3|2993
1644000900000|2022-02-04 18:55:00|11836.5|11834.5|11836.5|11834.5|11837.3|11835.3|11835|11833|1609
1644001200000|2022-02-04 19:00:00|11837.3|11835.3|11836.5|11834.5|11837.3|11835.3|11836.5|11834.5|1863
1644001500000|2022-02-04 19:05:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11836.5|11834.5|2468
1644001800000|2022-02-04 19:10:00|11836.5|11834.5|11835|11833|11837.3|11835.3|11834.2|11832.2|1836
1644002100000|2022-02-04 19:15:00|11834.2|11832.2|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|2681
1644002400000|2022-02-04 19:20:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|2157
1644002700000|2022-02-04 19:25:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|1142
1644003000000|2022-02-04 19:30:00|11835|11833|11835|11833|11835.8|11833.8|11834.2|11832.2|4551
1644003300000|2022-02-04 19:35:00|11834.2|11832.2|11835|11833|11835.8|11833.8|11834.2|11832.2|2069
1644003600000|2022-02-04 19:40:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|2367
1644003900000|2022-02-04 19:45:00|11835|11833|11835|11833|11835|11833|11835|11833|818
1644004200000|2022-02-04 19:50:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11833.4|11831.4|3241
1644004500000|2022-02-04 19:55:00|11835|11833|11835|11833|11835.8|11833.8|11834.2|11832.2|5417
1644004800000|2022-02-04 20:00:00|11835.8|11833.8|11836.5|11834.5|11836.5|11834.5|11835|11833|1365
1644005100000|2022-02-04 20:05:00|11835.8|11833.8|11836.5|11834.5|11837.3|11835.3|11835.8|11833.8|1189
1644005400000|2022-02-04 20:10:00|11837.3|11835.3|11836.5|11834.5|11837.3|11835.3|11836.5|11834.5|2383
1644005700000|2022-02-04 20:15:00|11835.8|11833.8|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|1418
1644006000000|2022-02-04 20:20:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|994
1644006300000|2022-02-04 20:25:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|1823
1644006600000|2022-02-04 20:30:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|1413
1644006900000|2022-02-04 20:35:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|2367
1644007200000|2022-02-04 20:40:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|7636
1644007500000|2022-02-04 20:45:00|11838.1|11836.1|11840.5|11838.5|11841.2|11839.2|11838.1|11836.1|1934
1644007800000|2022-02-04 20:50:00|11839.7|11837.7|11838.1|11836.1|11840.5|11838.5|11838.1|11836.1|1348
1644008100000|2022-02-04 20:55:00|11838.9|11836.9|11840.5|11838.5|11841.2|11839.2|11838.1|11836.1|3404
1644008400000|2022-02-04 21:00:00|11839.7|11837.7|11842.8|11840.8|11842.8|11840.8|11839.7|11837.7|5075
1644008700000|2022-02-04 21:05:00|11843.6|11841.6|11842|11840|11843.6|11841.6|11841.2|11839.2|1469
1644009000000|2022-02-04 21:10:00|11841.6|11839.6|11842|11840|11842|11840|11841.6|11839.6|1387
1644009300000|2022-02-04 21:15:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|1739
1644009600000|2022-02-04 21:20:00|11842|11840|11842|11840|11842|11840|11841.2|11839.2|521
1644009900000|2022-02-04 21:25:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11841.2|11839.2|2604
1644010200000|2022-02-04 21:30:00|||||||||408
1644010500000|2022-02-04 21:35:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|1161
1644010800000|2022-02-04 21:40:00|||||||||200
1644011100000|2022-02-04 21:45:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|433
1644011400000|2022-02-04 21:50:00|||||||||880
1644011700000|2022-02-04 21:55:00|11842|11840|11842.8|11840.8|11842.8|11840.8|11842|11840|3116
1644188400000|2022-02-06 23:00:00|11835.4|11833.4|11832.6|11830.6|11837.3|11835.3|11829.5|11827.5|3631
1644188700000|2022-02-06 23:05:00|11832.3|11830.3|11829.5|11827.5|11832.6|11830.6|11829.5|11827.5|621
1644189000000|2022-02-06 23:10:00|11830.3|11828.3|11834.2|11832.2|11834.2|11832.2|11829.5|11827.5|1652
1644189300000|2022-02-06 23:15:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|294
1644189600000|2022-02-06 23:20:00|11835.4|11833.4|11833.4|11831.4|11835.4|11833.4|11832.6|11830.6|810
1644189900000|2022-02-06 23:25:00|11832.6|11830.6|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|134
1644190200000|2022-02-06 23:30:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|766
1644190500000|2022-02-06 23:35:00|11833.4|11831.4|11835.8|11833.8|11836.5|11834.5|11833.4|11831.4|524
1644190800000|2022-02-06 23:40:00|11836.2|11834.2|11837.3|11835.3|11838.1|11836.1|11835.8|11833.8|1848
1644191100000|2022-02-06 23:45:00|11837.7|11835.7|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|1464
1644191400000|2022-02-06 23:50:00|11838.9|11836.9|11839.7|11837.7|11841.2|11839.2|11838.9|11836.9|1905
1644191700000|2022-02-06 23:55:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|990
1644192000000|2022-02-07 00:00:00|11840.8|11838.8|11844.4|11842.4|11844.4|11842.4|11840.5|11838.5|1316
1644192300000|2022-02-07 00:05:00|11843.6|11841.6|11841.2|11839.2|11845.1|11843.1|11841.2|11839.2|1902
1644192600000|2022-02-07 00:10:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11839.7|11837.7|1277
1644192900000|2022-02-07 00:15:00|11842|11840|11840.5|11838.5|11842|11840|11840.5|11838.5|906
1644193200000|2022-02-07 00:20:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11838.1|11836.1|1066
1644193500000|2022-02-07 00:25:00|11841.2|11839.2|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|245
1644193800000|2022-02-07 00:30:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|767
1644194100000|2022-02-07 00:35:00|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11837.3|11835.3|664
1644194400000|2022-02-07 00:40:00|11841.2|11839.2|11842|11840|11842|11840|11841.2|11839.2|720
1644194700000|2022-02-07 00:45:00|11841.2|11839.2|11842|11840|11842|11840|11839.7|11837.7|515
1644195000000|2022-02-07 00:50:00|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|233
1644195300000|2022-02-07 00:55:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|300
1644195600000|2022-02-07 01:00:00|11842|11840|11844.4|11842.4|11844.4|11842.4|11841.2|11839.2|644
1644195900000|2022-02-07 01:05:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11842.8|11840.8|457
1644196200000|2022-02-07 01:10:00|11843.6|11841.6|11842.8|11840.8|11844.4|11842.4|11842.8|11840.8|756
1644196500000|2022-02-07 01:15:00|11842.4|11840.4|11840.8|11838.8|11842.8|11840.8|11840.5|11838.5|445
1644196800000|2022-02-07 01:20:00|11840.5|11838.5|11838.9|11836.9|11842.4|11840.4|11838.9|11836.9|776
1644197100000|2022-02-07 01:25:00|11839.3|11837.3|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|916
1644197400000|2022-02-07 01:30:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|1859
1644197700000|2022-02-07 01:35:00|11837.7|11835.7|11836.5|11834.5|11839.7|11837.7|11836.5|11834.5|723
1644198000000|2022-02-07 01:40:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11834.2|11832.2|1157
1644198300000|2022-02-07 01:45:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|900
1644198600000|2022-02-07 01:50:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|247
1644198900000|2022-02-07 01:55:00|11838.9|11836.9|11839.7|11837.7|11841.2|11839.2|11838.9|11836.9|1252
1644199200000|2022-02-07 02:00:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|311
1644199500000|2022-02-07 02:05:00|11839.7|11837.7|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|549
1644199800000|2022-02-07 02:10:00|11840.8|11838.8|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|102
1644200100000|2022-02-07 02:15:00|11839.7|11837.7|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|666
1644200400000|2022-02-07 02:20:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|350
1644200700000|2022-02-07 02:25:00|11838.1|11836.1|11837.3|11835.3|11838.1|11836.1|11836.5|11834.5|622
1644201000000|2022-02-07 02:30:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|525
1644201300000|2022-02-07 02:35:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|409
1644201600000|2022-02-07 02:40:00|11840.1|11838.1|11840.5|11838.5|11841.2|11839.2|11840.1|11838.1|716
1644201900000|2022-02-07 02:45:00|11840.8|11838.8|11842|11840|11842|11840|11840.8|11838.8|835
1644202200000|2022-02-07 02:50:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|1501
1644202500000|2022-02-07 02:55:00|11840.8|11838.8|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|161
1644202800000|2022-02-07 03:00:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|429
1644203100000|2022-02-07 03:05:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|767
1644203400000|2022-02-07 03:10:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|207
1644203700000|2022-02-07 03:15:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|160
1644204000000|2022-02-07 03:20:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|155
1644204300000|2022-02-07 03:25:00|11842|11840|11840.5|11838.5|11842|11840|11840.5|11838.5|195
1644204600000|2022-02-07 03:30:00|11841.2|11839.2|11840.5|11838.5|11842|11840|11840.5|11838.5|378
1644204900000|2022-02-07 03:35:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|84
1644205200000|2022-02-07 03:40:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|144
1644205500000|2022-02-07 03:45:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|115
1644205800000|2022-02-07 03:50:00|11841.2|11839.2|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|192
1644206100000|2022-02-07 03:55:00|11839.7|11837.7|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|282
1644206400000|2022-02-07 04:00:00|11840.5|11838.5|11841.6|11839.6|11842|11840|11840.5|11838.5|870
1644206700000|2022-02-07 04:05:00|11841.2|11839.2|11841.6|11839.6|11842|11840|11841.2|11839.2|170
1644207000000|2022-02-07 04:10:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|537
1644207300000|2022-02-07 04:15:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|72
1644207600000|2022-02-07 04:20:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|5
1644207900000|2022-02-07 04:25:00|11842|11840|11843.6|11841.6|11843.6|11841.6|11842|11840|533
1644208200000|2022-02-07 04:30:00|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|140
1644208500000|2022-02-07 04:35:00|11842|11840|11842|11840|11842.8|11840.8|11842|11840|101
1644208800000|2022-02-07 04:40:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11842|11840|540
1644209100000|2022-02-07 04:45:00|11841.2|11839.2|11842|11840|11842|11840|11841.2|11839.2|345
1644209400000|2022-02-07 04:50:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11842|11840|312
1644209700000|2022-02-07 04:55:00|11842.8|11840.8|11842.4|11840.4|11842.8|11840.8|11842|11840|214
1644210000000|2022-02-07 05:00:00|11842|11840|11843.6|11841.6|11843.6|11841.6|11842|11840|665
1644210300000|2022-02-07 05:05:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|126
1644210600000|2022-02-07 05:10:00|11844.4|11842.4|11842.8|11840.8|11844.4|11842.4|11842.8|11840.8|45
1644210900000|2022-02-07 05:15:00|||||||||378
1644211200000|2022-02-07 05:20:00|||||||||3
1644211500000|2022-02-07 05:25:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|532
1644211800000|2022-02-07 05:30:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11842.8|11840.8|490
1644212100000|2022-02-07 05:35:00|11844.4|11842.4|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|542
1644212400000|2022-02-07 05:40:00|11845.1|11843.1|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|232
1644212700000|2022-02-07 05:45:00|11845.5|11843.5|11845.1|11843.1|11845.5|11843.5|11845.1|11843.1|349
1644213000000|2022-02-07 05:50:00|11845.9|11843.9|11845.1|11843.1|11846.3|11844.3|11845.1|11843.1|429
1644213300000|2022-02-07 05:55:00|11845.9|11843.9|11845.9|11843.9|11845.9|11843.9|11845.9|11843.9|120
1644213600000|2022-02-07 06:00:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|1032
1644213900000|2022-02-07 06:05:00|11846.7|11844.7|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|631
1644214200000|2022-02-07 06:10:00|11846.7|11844.7|11846.3|11844.3|11847.5|11845.5|11845.9|11843.9|583
1644214500000|2022-02-07 06:15:00|11846.7|11844.7|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|413
1644214800000|2022-02-07 06:20:00|11845.5|11843.5|11845.1|11843.1|11845.5|11843.5|11844.4|11842.4|138
1644215100000|2022-02-07 06:25:00|11844.4|11842.4|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|265
1644215400000|2022-02-07 06:30:00|||||||||71
1644215700000|2022-02-07 06:35:00|11845.1|11843.1|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|477
1644216000000|2022-02-07 06:40:00|11842|11840|11842|11840|11842|11840|11840.5|11838.5|1418
1644216300000|2022-02-07 06:45:00|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|11842.8|11840.8|574
1644216600000|2022-02-07 06:50:00|11843.2|11841.2|11842.8|11840.8|11843.6|11841.6|11842.8|11840.8|602
1644216900000|2022-02-07 06:55:00|11843.6|11841.6|11842.8|11840.8|11843.6|11841.6|11842.8|11840.8|436
1644217200000|2022-02-07 07:00:00|11843.2|11841.2|11845.9|11843.9|11847.5|11845.5|11843.2|11841.2|1264
1644217500000|2022-02-07 07:05:00|11845.1|11843.1|11844.4|11842.4|11845.9|11843.9|11844.4|11842.4|942
1644217800000|2022-02-07 07:10:00|11845.1|11843.1|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|562
1644218100000|2022-02-07 07:15:00|11845.9|11843.9|11849|11847|11849.8|11847.8|11845.9|11843.9|2180
1644218400000|2022-02-07 07:20:00|11848.3|11846.3|11849|11847|11850.6|11848.6|11848.3|11846.3|1760
1644218700000|2022-02-07 07:25:00|11849.8|11847.8|11849.8|11847.8|11851.4|11849.4|11849|11847|1452
1644219000000|2022-02-07 07:30:00|11849.4|11847.4|11848.3|11846.3|11851.4|11849.4|11848.3|11846.3|1556
1644219300000|2022-02-07 07:35:00|11849|11847|11849.8|11847.8|11850.6|11848.6|11849|11847|549
1644219600000|2022-02-07 07:40:00|11850.6|11848.6|11847.5|11845.5|11850.6|11848.6|11847.5|11845.5|538
1644219900000|2022-02-07 07:45:00|11846.7|11844.7|11847.5|11845.5|11847.5|11845.5|11846.7|11844.7|632
1644220200000|2022-02-07 07:50:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11846.7|11844.7|795
1644220500000|2022-02-07 07:55:00|11848.3|11846.3|11848.3|11846.3|11849.8|11847.8|11847.5|11845.5|3856
1644220800000|2022-02-07 08:00:00|11849|11847|11847.5|11845.5|11849|11847|11846.7|11844.7|3610
1644221100000|2022-02-07 08:05:00|11848.3|11846.3|11846.7|11844.7|11849|11847|11846.7|11844.7|1487
1644221400000|2022-02-07 08:10:00|11845.9|11843.9|11845.9|11843.9|11847.5|11845.5|11844.4|11842.4|1439
1644221700000|2022-02-07 08:15:00|11846.7|11844.7|11845.1|11843.1|11847.5|11845.5|11844.4|11842.4|1004
1644222000000|2022-02-07 08:20:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11842|11840|2778
1644222300000|2022-02-07 08:25:00|11844.4|11842.4|11846.7|11844.7|11847.5|11845.5|11843.6|11841.6|2311
1644222600000|2022-02-07 08:30:00|11847.5|11845.5|11845.1|11843.1|11848.3|11846.3|11845.1|11843.1|704
1644222900000|2022-02-07 08:35:00|11844.4|11842.4|11846.7|11844.7|11847.5|11845.5|11844.4|11842.4|1598
1644223200000|2022-02-07 08:40:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|768
1644223500000|2022-02-07 08:45:00|11849.8|11847.8|11849|11847|11850.6|11848.6|11848.3|11846.3|970
1644223800000|2022-02-07 08:50:00|11848.3|11846.3|11849.8|11847.8|11850.6|11848.6|11848.3|11846.3|1080
1644224100000|2022-02-07 08:55:00|11849|11847|11849|11847|11849|11847|11847.5|11845.5|1316
1644224400000|2022-02-07 09:00:00|11848.3|11846.3|11848.3|11846.3|11848.3|11846.3|11847.5|11845.5|1341
1644224700000|2022-02-07 09:05:00|11847.5|11845.5|11848.3|11846.3|11849|11847|11846.7|11844.7|1990
1644225000000|2022-02-07 09:10:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|1381
1644225300000|2022-02-07 09:15:00|11849.4|11847.4|11849.8|11847.8|11850.6|11848.6|11849|11847|906
1644225600000|2022-02-07 09:20:00|||||||||463
1644225900000|2022-02-07 09:25:00|11850.6|11848.6|11849|11847|11850.6|11848.6|11849|11847|664
1644226200000|2022-02-07 09:30:00|11848.3|11846.3|11849.8|11847.8|11850.6|11848.6|11848.3|11846.3|1580
1644226500000|2022-02-07 09:35:00|11849|11847|11847.5|11845.5|11849.8|11847.8|11847.5|11845.5|1711
1644226800000|2022-02-07 09:40:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|221
1644227100000|2022-02-07 09:45:00|11847.9|11845.9|11845.9|11843.9|11848.3|11846.3|11845.9|11843.9|757
1644227400000|2022-02-07 09:50:00|11846.7|11844.7|11848.3|11846.3|11848.3|11846.3|11846.7|11844.7|424
1644227700000|2022-02-07 09:55:00|11847.5|11845.5|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|798
1644228000000|2022-02-07 10:00:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11846.7|11844.7|951
1644228300000|2022-02-07 10:05:00|11846.7|11844.7|11846.7|11844.7|11847.5|11845.5|11846.7|11844.7|458
1644228600000|2022-02-07 10:10:00|11845.9|11843.9|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|938
1644228900000|2022-02-07 10:15:00|11845.1|11843.1|11843.6|11841.6|11845.9|11843.9|11843.6|11841.6|1224
1644229200000|2022-02-07 10:20:00|11844.4|11842.4|11845.9|11843.9|11845.9|11843.9|11843.6|11841.6|692
1644229500000|2022-02-07 10:25:00|11846.3|11844.3|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|223
1644229800000|2022-02-07 10:30:00|11846.7|11844.7|11846.7|11844.7|11848.3|11846.3|11845.9|11843.9|541
1644230100000|2022-02-07 10:35:00|11847.1|11845.1|11847.5|11845.5|11847.5|11845.5|11846.7|11844.7|525
1644230400000|2022-02-07 10:40:00|11846.7|11844.7|11847.5|11845.5|11847.5|11845.5|11845.9|11843.9|545
1644230700000|2022-02-07 10:45:00|11846.7|11844.7|11844.4|11842.4|11847.1|11845.1|11844.4|11842.4|2301
1644231000000|2022-02-07 10:50:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11842.8|11840.8|1851
1644231300000|2022-02-07 10:55:00|11844.4|11842.4|11843.6|11841.6|11845.9|11843.9|11842.8|11840.8|1497
1644231600000|2022-02-07 11:00:00|11844.4|11842.4|11842|11840|11844.4|11842.4|11841.2|11839.2|2234
1644231900000|2022-02-07 11:05:00|11842.8|11840.8|11844.4|11842.4|11845.9|11843.9|11842.8|11840.8|2253
1644232200000|2022-02-07 11:10:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11842|11840|1843
1644232500000|2022-02-07 11:15:00|11842.8|11840.8|11845.1|11843.1|11845.1|11843.1|11842.8|11840.8|1972
1644232800000|2022-02-07 11:20:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11843.6|11841.6|615
1644233100000|2022-02-07 11:25:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11841.2|11839.2|691
1644233400000|2022-02-07 11:30:00|11842.8|11840.8|11842|11840|11843.6|11841.6|11842|11840|1712
1644233700000|2022-02-07 11:35:00|11842.8|11840.8|11842.8|11840.8|11843.6|11841.6|11841.2|11839.2|1437
1644234000000|2022-02-07 11:40:00|11843.6|11841.6|11842.8|11840.8|11843.6|11841.6|11842|11840|823
1644234300000|2022-02-07 11:45:00|11843.6|11841.6|11842.8|11840.8|11843.6|11841.6|11842|11840|581
1644234600000|2022-02-07 11:50:00|11843.6|11841.6|11842|11840|11843.6|11841.6|11842|11840|561
1644234900000|2022-02-07 11:55:00|11841.2|11839.2|11841.2|11839.2|11842|11840|11841.2|11839.2|991
1644235200000|2022-02-07 12:00:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|2025
1644235500000|2022-02-07 12:05:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|974
1644235800000|2022-02-07 12:10:00|11841.2|11839.2|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|2240
1644236100000|2022-02-07 12:15:00|11840.5|11838.5|11842.8|11840.8|11842.8|11840.8|11840.5|11838.5|969
1644236400000|2022-02-07 12:20:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|393
1644236700000|2022-02-07 12:25:00|11842|11840|11840.5|11838.5|11842|11840|11839.7|11837.7|1051
1644237000000|2022-02-07 12:30:00|11839.7|11837.7|11841.2|11839.2|11842|11840|11839.7|11837.7|958
1644237300000|2022-02-07 12:35:00|11842|11840|11843.6|11841.6|11843.6|11841.6|11841.2|11839.2|3030
1644237600000|2022-02-07 12:40:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11840.5|11838.5|1540
1644237900000|2022-02-07 12:45:00|11842.8|11840.8|11845.9|11843.9|11846.7|11844.7|11842.8|11840.8|3603
1644238200000|2022-02-07 12:50:00|11845.1|11843.1|11844.4|11842.4|11845.9|11843.9|11844.4|11842.4|2197
1644238500000|2022-02-07 12:55:00|11843.6|11841.6|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|625
1644238800000|2022-02-07 13:00:00|11843.6|11841.6|11845.9|11843.9|11845.9|11843.9|11842|11840|5824
1644239100000|2022-02-07 13:05:00|11845.1|11843.1|11847.1|11845.1|11849|11847|11845.1|11843.1|2683
1644239400000|2022-02-07 13:10:00|11847.5|11845.5|11847.5|11845.5|11847.5|11845.5|11845.9|11843.9|1213
1644239700000|2022-02-07 13:15:00|11848.3|11846.3|11845.9|11843.9|11848.3|11846.3|11845.9|11843.9|3252
1644240000000|2022-02-07 13:20:00|11845.1|11843.1|11849|11847|11851.4|11849.4|11845.1|11843.1|6343
1644240300000|2022-02-07 13:25:00|11849.8|11847.8|11849|11847|11849.8|11847.8|11847.5|11845.5|1868
1644240600000|2022-02-07 13:30:00|11849.8|11847.8|11845.1|11843.1|11851.4|11849.4|11845.1|11843.1|4022
1644240900000|2022-02-07 13:35:00|11845.9|11843.9|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|4093
1644241200000|2022-02-07 13:40:00|11847.5|11845.5|11845.1|11843.1|11847.5|11845.5|11844.4|11842.4|3679
1644241500000|2022-02-07 13:45:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11842.8|11840.8|3105
1644241800000|2022-02-07 13:50:00|11844.4|11842.4|11841.2|11839.2|11844.4|11842.4|11841.2|11839.2|4816
1644242100000|2022-02-07 13:55:00|11842|11840|11842|11840|11842|11840|11840.5|11838.5|2244
1644242400000|2022-02-07 14:00:00|11842.8|11840.8|11844.4|11842.4|11845.1|11843.1|11842|11840|3499
1644242700000|2022-02-07 14:05:00|11845.1|11843.1|11845.1|11843.1|11846.7|11844.7|11843.6|11841.6|1432
1644243000000|2022-02-07 14:10:00|11845.9|11843.9|11849|11847|11849.8|11847.8|11845.1|11843.1|4073
1644243300000|2022-02-07 14:15:00|11848.3|11846.3|11849.8|11847.8|11849.8|11847.8|11848.3|11846.3|2792
1644243600000|2022-02-07 14:20:00|11849|11847|11845.1|11843.1|11849|11847|11845.1|11843.1|2553
1644243900000|2022-02-07 14:25:00|11845.9|11843.9|11848.3|11846.3|11849|11847|11845.9|11843.9|3072
1644244200000|2022-02-07 14:30:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|3331
1644244500000|2022-02-07 14:35:00|11848.7|11846.7|11849|11847|11849.8|11847.8|11848.3|11846.3|2131
1644244800000|2022-02-07 14:40:00|11848.3|11846.3|11847.5|11845.5|11849.8|11847.8|11847.5|11845.5|2286
1644245100000|2022-02-07 14:45:00|11846.7|11844.7|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|2209
1644245400000|2022-02-07 14:50:00|11847.5|11845.5|11845.1|11843.1|11848.3|11846.3|11845.1|11843.1|4145
1644245700000|2022-02-07 14:55:00|11845.9|11843.9|11842|11840|11845.9|11843.9|11841.2|11839.2|3639
1644246000000|2022-02-07 15:00:00|11842.8|11840.8|11842.8|11840.8|11843.6|11841.6|11842|11840|5260
1644246300000|2022-02-07 15:05:00|11843.6|11841.6|11844.4|11842.4|11845.1|11843.1|11842.8|11840.8|3302
1644246600000|2022-02-07 15:10:00|11845.1|11843.1|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|2034
1644246900000|2022-02-07 15:15:00|11845.9|11843.9|11847.5|11845.5|11848.3|11846.3|11845.9|11843.9|2214
1644247200000|2022-02-07 15:20:00|11848.3|11846.3|11847.9|11845.9|11849.8|11847.8|11846.7|11844.7|4250
1644247500000|2022-02-07 15:25:00|11848.3|11846.3|11846.7|11844.7|11848.3|11846.3|11845.9|11843.9|2408
1644247800000|2022-02-07 15:30:00|11845.9|11843.9|11842|11840|11846.7|11844.7|11842|11840|1932
1644248100000|2022-02-07 15:35:00|11842.8|11840.8|11843.6|11841.6|11844.4|11842.4|11842|11840|3321
1644248400000|2022-02-07 15:40:00|11842.8|11840.8|11842|11840|11844.4|11842.4|11841.2|11839.2|2987
1644248700000|2022-02-07 15:45:00|11842.8|11840.8|11837.3|11835.3|11844|11842|11837.3|11835.3|5171
1644249000000|2022-02-07 15:50:00|11838.1|11836.1|11838.9|11836.9|11841.2|11839.2|11837.3|11835.3|4575
1644249300000|2022-02-07 15:55:00|11839.7|11837.7|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|2038
1644249600000|2022-02-07 16:00:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|2436
1644249900000|2022-02-07 16:05:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|3802
1644250200000|2022-02-07 16:10:00|11840.5|11838.5|11838.9|11836.9|11840.5|11838.5|11838.1|11836.1|2780
1644250500000|2022-02-07 16:15:00|11839.7|11837.7|11842.8|11840.8|11842.8|11840.8|11839.7|11837.7|1556
1644250800000|2022-02-07 16:20:00|11843.2|11841.2|11843.6|11841.6|11845.1|11843.1|11842|11840|3352
1644251100000|2022-02-07 16:25:00|11844.4|11842.4|11842.8|11840.8|11844.4|11842.4|11842|11840|3227
1644251400000|2022-02-07 16:30:00|11843.6|11841.6|11843.6|11841.6|11844.8|11842.8|11842.8|11840.8|1475
1644251700000|2022-02-07 16:35:00|11842.8|11840.8|11842.8|11840.8|11843.6|11841.6|11842.8|11840.8|1708
1644252000000|2022-02-07 16:40:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11842.8|11840.8|1342
1644252300000|2022-02-07 16:45:00|11843.6|11841.6|11842.8|11840.8|11844.4|11842.4|11842.8|11840.8|1936
1644252600000|2022-02-07 16:50:00|11843.6|11841.6|11845.9|11843.9|11845.9|11843.9|11843.6|11841.6|4045
1644252900000|2022-02-07 16:55:00|11846.3|11844.3|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|1227
1644253200000|2022-02-07 17:00:00|11845.1|11843.1|11843.6|11841.6|11845.1|11843.1|11843.6|11841.6|2897
1644253500000|2022-02-07 17:05:00|11844.4|11842.4|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|1243
1644253800000|2022-02-07 17:10:00|11845.1|11843.1|11843.6|11841.6|11845.1|11843.1|11842.8|11840.8|1502
1644254100000|2022-02-07 17:15:00|11844|11842|11845.9|11843.9|11845.9|11843.9|11843.6|11841.6|1182
1644254400000|2022-02-07 17:20:00|11846.7|11844.7|11847.5|11845.5|11847.5|11845.5|11845.1|11843.1|1939
1644254700000|2022-02-07 17:25:00|11846.7|11844.7|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|1353
1644255000000|2022-02-07 17:30:00|11844.4|11842.4|11843.6|11841.6|11845.9|11843.9|11843.6|11841.6|1297
1644255300000|2022-02-07 17:35:00|11844.4|11842.4|11845.1|11843.1|11845.1|11843.1|11844.4|11842.4|883
1644255600000|2022-02-07 17:40:00|11844.4|11842.4|11845.1|11843.1|11845.1|11843.1|11843.6|11841.6|2054
1644255900000|2022-02-07 17:45:00|11844.8|11842.8|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|896
1644256200000|2022-02-07 17:50:00|11845.1|11843.1|11845.1|11843.1|11845.9|11843.9|11844.4|11842.4|842
1644256500000|2022-02-07 17:55:00|11845.9|11843.9|11846.7|11844.7|11846.7|11844.7|11845.1|11843.1|982
1644256800000|2022-02-07 18:00:00|11845.9|11843.9|11845.9|11843.9|11847.5|11845.5|11845.9|11843.9|2602
1644257100000|2022-02-07 18:05:00|11846.3|11844.3|11847.5|11845.5|11847.5|11845.5|11846.3|11844.3|1811
1644257400000|2022-02-07 18:10:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|1414
1644257700000|2022-02-07 18:15:00|11848.3|11846.3|11847.5|11845.5|11848.3|11846.3|11847.5|11845.5|856
1644258000000|2022-02-07 18:20:00|11846.7|11844.7|11848.3|11846.3|11848.3|11846.3|11846.7|11844.7|1429
1644258300000|2022-02-07 18:25:00|11849|11847|11848.3|11846.3|11849.8|11847.8|11848.3|11846.3|1573
1644258600000|2022-02-07 18:30:00|11847.5|11845.5|11845.9|11843.9|11847.5|11845.5|11845.9|11843.9|1800
1644258900000|2022-02-07 18:35:00|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|7393
1644259200000|2022-02-07 18:40:00|11845.1|11843.1|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|5108
1644259500000|2022-02-07 18:45:00|11843.6|11841.6|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|1955
1644259800000|2022-02-07 18:50:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|1245
1644260100000|2022-02-07 18:55:00|11843.6|11841.6|11844.4|11842.4|11844.4|11842.4|11843.6|11841.6|2339
1644260400000|2022-02-07 19:00:00|11843.6|11841.6|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|1032
1644260700000|2022-02-07 19:05:00|11844.4|11842.4|11843.6|11841.6|11844.4|11842.4|11843.6|11841.6|544
1644261000000|2022-02-07 19:10:00|11844.4|11842.4|11844.4|11842.4|11844.4|11842.4|11844.4|11842.4|547
1644261300000|2022-02-07 19:15:00|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|1657
1644261600000|2022-02-07 19:20:00|11843.6|11841.6|11846.7|11844.7|11846.7|11844.7|11842.8|11840.8|3855
1644261900000|2022-02-07 19:25:00|11845.9|11843.9|11848.3|11846.3|11849|11847|11845.9|11843.9|2507
1644262200000|2022-02-07 19:30:00|11849|11847|11848.3|11846.3|11849|11847|11848.3|11846.3|1555
1644262500000|2022-02-07 19:35:00|11849|11847|11851.4|11849.4|11851.4|11849.4|11849|11847|2824
1644262800000|2022-02-07 19:40:00|11850.6|11848.6|11851.4|11849.4|11851.4|11849.4|11850.6|11848.6|1357
1644263100000|2022-02-07 19:45:00|11850.6|11848.6|11849|11847|11851.4|11849.4|11849|11847|1094
1644263400000|2022-02-07 19:50:00|11849.8|11847.8|11849.8|11847.8|11849.8|11847.8|11848.3|11846.3|1086
1644263700000|2022-02-07 19:55:00|11849.4|11847.4|11846.7|11844.7|11849.8|11847.8|11846.7|11844.7|3089
1644264000000|2022-02-07 20:00:00|11847.5|11845.5|11846.7|11844.7|11849|11847|11846.7|11844.7|3263
1644264300000|2022-02-07 20:05:00|11845.9|11843.9|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|2809
1644264600000|2022-02-07 20:10:00|11846.7|11844.7|11847.5|11845.5|11848.3|11846.3|11846.7|11844.7|1519
1644264900000|2022-02-07 20:15:00|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|842
1644265200000|2022-02-07 20:20:00|11847.5|11845.5|11848.3|11846.3|11848.3|11846.3|11847.1|11845.1|1577
1644265500000|2022-02-07 20:25:00|11849|11847|11849|11847|11849|11847|11848.3|11846.3|828
1644265800000|2022-02-07 20:30:00|11848.3|11846.3|11849|11847|11849|11847|11848.3|11846.3|1935
1644266100000|2022-02-07 20:35:00|11848.3|11846.3|11849|11847|11849|11847|11848.3|11846.3|1082
1644266400000|2022-02-07 20:40:00|11848.3|11846.3|11849|11847|11849|11847|11848.3|11846.3|1542
1644266700000|2022-02-07 20:45:00|11848.3|11846.3|11848.3|11846.3|11849|11847|11848.3|11846.3|1363
1644267000000|2022-02-07 20:50:00|11849|11847|11849|11847|11849|11847|11848.3|11846.3|2018
1644267300000|2022-02-07 20:55:00|11848.3|11846.3|11845.1|11843.1|11849.8|11847.8|11845.1|11843.1|3535
1644267600000|2022-02-07 21:00:00|11844.4|11842.4|11846.7|11844.7|11846.7|11844.7|11844.4|11842.4|1765
1644267900000|2022-02-07 21:05:00|11845.9|11843.9|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|1324
1644268200000|2022-02-07 21:10:00|11846.7|11844.7|11845.1|11843.1|11846.7|11844.7|11845.1|11843.1|2531
1644268500000|2022-02-07 21:15:00|11845.9|11843.9|11845.1|11843.1|11845.9|11843.9|11844.4|11842.4|2160
1644268800000|2022-02-07 21:20:00|11844.4|11842.4|11846.7|11844.7|11846.7|11844.7|11844.4|11842.4|2477
1644269100000|2022-02-07 21:25:00|11845.9|11843.9|11843.6|11841.6|11845.9|11843.9|11843.6|11841.6|4851
1644269400000|2022-02-07 21:30:00|11844.4|11842.4|11844.4|11842.4|11845.1|11843.1|11843.6|11841.6|2646
1644269700000|2022-02-07 21:35:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11844.4|11842.4|887
1644270000000|2022-02-07 21:40:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|1855
1644270300000|2022-02-07 21:45:00|11845.1|11843.1|11845.9|11843.9|11846.7|11844.7|11845.1|11843.1|3514
1644270600000|2022-02-07 21:50:00|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|11846.7|11844.7|635
1644270900000|2022-02-07 21:55:00|11845.9|11843.9|11845.9|11843.9|11846.7|11844.7|11845.9|11843.9|3246
1644274800000|2022-02-07 23:00:00|11847.5|11845.5|11849|11847|11849|11847|11847.5|11845.5|139
1644275100000|2022-02-07 23:05:00|11848.3|11846.3|11847.5|11845.5|11849|11847|11847.5|11845.5|162
1644275700000|2022-02-07 23:15:00|11846.7|11844.7|11846.7|11844.7|11847.5|11845.5|11846.7|11844.7|191
1644276000000|2022-02-07 23:20:00|11847.5|11845.5|11846.7|11844.7|11847.5|11845.5|11846.7|11844.7|81
1644276300000|2022-02-07 23:25:00|11845.9|11843.9|11846.7|11844.7|11846.7|11844.7|11845.9|11843.9|207
1644276600000|2022-02-07 23:30:00|11846.3|11844.3|11845.9|11843.9|11846.3|11844.3|11845.9|11843.9|131
1644276900000|2022-02-07 23:35:00|||||||||53
1644277200000|2022-02-07 23:40:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11845.1|11843.1|18
1644277500000|2022-02-07 23:45:00|11846.3|11844.3|11845.9|11843.9|11846.3|11844.3|11845.9|11843.9|324
1644277800000|2022-02-07 23:50:00|||||||||27
1644278100000|2022-02-07 23:55:00|11846.3|11844.3|11845.9|11843.9|11846.3|11844.3|11845.9|11843.9|385
1644278400000|2022-02-08 00:00:00|11845.1|11843.1|11844.4|11842.4|11845.1|11843.1|11844.4|11842.4|691
1644278700000|2022-02-08 00:05:00|11844|11842|11842.8|11840.8|11844.4|11842.4|11842|11840|1244
1644279000000|2022-02-08 00:10:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|804
1644279300000|2022-02-08 00:15:00|11842|11840|11841.2|11839.2|11842|11840|11841.2|11839.2|199
1644279600000|2022-02-08 00:20:00|11841.6|11839.6|11841.2|11839.2|11842.8|11840.8|11841.2|11839.2|1608
1644279900000|2022-02-08 00:25:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11840.5|11838.5|1339
1644280200000|2022-02-08 00:30:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|446
1644280500000|2022-02-08 00:35:00|11840.8|11838.8|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|841
1644280800000|2022-02-08 00:40:00|11840.8|11838.8|11842|11840|11842|11840|11840.5|11838.5|343
1644281100000|2022-02-08 00:45:00|11842.4|11840.4|11841.2|11839.2|11842.4|11840.4|11841.2|11839.2|351
1644281400000|2022-02-08 00:50:00|11840.5|11838.5|11841.2|11839.2|11842|11840|11840.5|11838.5|751
1644281700000|2022-02-08 00:55:00|11842|11840|11838.9|11836.9|11842|11840|11838.1|11836.1|724
1644282000000|2022-02-08 01:00:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11837.3|11835.3|1480
1644282300000|2022-02-08 01:05:00|11838.1|11836.1|11838.1|11836.1|11838.1|11836.1|11837.3|11835.3|251
1644282600000|2022-02-08 01:10:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11835.8|11833.8|1467
1644282900000|2022-02-08 01:15:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11836.5|11834.5|729
1644283200000|2022-02-08 01:20:00|11836.9|11834.9|11837.3|11835.3|11837.3|11835.3|11836.9|11834.9|171
1644283500000|2022-02-08 01:25:00|11838.1|11836.1|11840.5|11838.5|11840.5|11838.5|11838.1|11836.1|1469
1644283800000|2022-02-08 01:30:00|11840.1|11838.1|11840.5|11838.5|11840.5|11838.5|11839.7|11837.7|429
1644284100000|2022-02-08 01:35:00|11839.7|11837.7|11838.9|11836.9|11840.5|11838.5|11838.9|11836.9|94
1644284400000|2022-02-08 01:40:00|11838.5|11836.5|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|273
1644284700000|2022-02-08 01:45:00|11838.5|11836.5|11838.1|11836.1|11838.9|11836.9|11838.1|11836.1|127
1644285000000|2022-02-08 01:50:00|11837.7|11835.7|11837.3|11835.3|11838.1|11836.1|11837.3|11835.3|65
1644285300000|2022-02-08 01:55:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|228
1644285600000|2022-02-08 02:00:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|70
1644285900000|2022-02-08 02:05:00|11836.5|11834.5|11835|11833|11836.9|11834.9|11835|11833|1381
1644286200000|2022-02-08 02:10:00|11835.4|11833.4|11836.5|11834.5|11836.5|11834.5|11835|11833|385
1644286500000|2022-02-08 02:15:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|657
1644286800000|2022-02-08 02:20:00|11835|11833|11835|11833|11835|11833|11834.2|11832.2|201
1644287100000|2022-02-08 02:25:00|||||||||96
1644287400000|2022-02-08 02:30:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|669
1644287700000|2022-02-08 02:35:00|11836.5|11834.5|11835|11833|11836.5|11834.5|11834.2|11832.2|972
1644288000000|2022-02-08 02:40:00|11834.2|11832.2|11836.5|11834.5|11836.5|11834.5|11834.2|11832.2|889
1644288300000|2022-02-08 02:45:00|||||||||95
1644288600000|2022-02-08 02:50:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|568
1644288900000|2022-02-08 02:55:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|425
1644289200000|2022-02-08 03:00:00|11835|11833|11835|11833|11835.8|11833.8|11834.2|11832.2|520
1644289500000|2022-02-08 03:05:00|11834.2|11832.2|11835|11833|11835|11833|11834.2|11832.2|121
1644289800000|2022-02-08 03:10:00|11835.4|11833.4|11835.8|11833.8|11836.2|11834.2|11835|11833|75
1644290100000|2022-02-08 03:15:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|89
1644290400000|2022-02-08 03:20:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11836.5|11834.5|161
1644290700000|2022-02-08 03:25:00|11836.5|11834.5|11836.5|11834.5|11837.3|11835.3|11836.5|11834.5|627
1644291000000|2022-02-08 03:30:00|11837.3|11835.3|11836.9|11834.9|11837.3|11835.3|11836.5|11834.5|147
1644291300000|2022-02-08 03:35:00|11837.3|11835.3|11835.8|11833.8|11837.3|11835.3|11835|11833|638
1644291600000|2022-02-08 03:40:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11835|11833|123
1644291900000|2022-02-08 03:45:00|11835.4|11833.4|11835|11833|11835.8|11833.8|11835|11833|17
1644292200000|2022-02-08 03:50:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|584
1644292500000|2022-02-08 03:55:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|577
1644292800000|2022-02-08 04:00:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|356
1644293100000|2022-02-08 04:05:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|198
1644293400000|2022-02-08 04:10:00|||||||||79
1644293700000|2022-02-08 04:15:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|240
1644294000000|2022-02-08 04:20:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|547
1644294300000|2022-02-08 04:25:00|||||||||93
1644294600000|2022-02-08 04:30:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|234
1644294900000|2022-02-08 04:35:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|753
1644295200000|2022-02-08 04:40:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|824
1644295500000|2022-02-08 04:45:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|630
1644295800000|2022-02-08 04:50:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11827.2|11825.2|2730
1644296100000|2022-02-08 04:55:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|369
1644296400000|2022-02-08 05:00:00|11828|11826|11828|11826|11828|11826|11828|11826|97
1644296700000|2022-02-08 05:05:00|11827.6|11825.6|11827.2|11825.2|11827.6|11825.6|11826.4|11824.4|670
1644297000000|2022-02-08 05:10:00|11826.8|11824.8|11825.6|11823.6|11826.8|11824.8|11824.8|11822.8|443
1644297300000|2022-02-08 05:15:00|11826.4|11824.4|11826.4|11824.4|11826.4|11824.4|11825.6|11823.6|322
1644297600000|2022-02-08 05:20:00|11826|11824|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|621
1644297900000|2022-02-08 05:25:00|11826.8|11824.8|11827.2|11825.2|11828|11826|11826.8|11824.8|534
1644298200000|2022-02-08 05:30:00|11828|11826|11828|11826|11828.7|11826.7|11827.2|11825.2|567
1644298500000|2022-02-08 05:35:00|11828.7|11826.7|11828.7|11826.7|11829.5|11827.5|11828.7|11826.7|174
1644298800000|2022-02-08 05:40:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|165
1644299100000|2022-02-08 05:45:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|20
1644299400000|2022-02-08 05:50:00|11828.3|11826.3|11828.7|11826.7|11828.7|11826.7|11828|11826|191
1644299700000|2022-02-08 05:55:00|11828.3|11826.3|11828|11826|11828.7|11826.7|11828|11826|143
1644300000000|2022-02-08 06:00:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|237
1644300300000|2022-02-08 06:05:00|11826.8|11824.8|11827.2|11825.2|11828|11826|11826.4|11824.4|348
1644300600000|2022-02-08 06:10:00|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|1545
1644300900000|2022-02-08 06:15:00|11826.4|11824.4|11828|11826|11828|11826|11826.4|11824.4|1245
1644301200000|2022-02-08 06:20:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|95
1644301500000|2022-02-08 06:25:00|11827.2|11825.2|11826.4|11824.4|11828|11826|11826.4|11824.4|1454
1644301800000|2022-02-08 06:30:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11826.8|11824.8|295
1644302100000|2022-02-08 06:35:00|11828|11826|11828.7|11826.7|11829.5|11827.5|11827.2|11825.2|1717
1644302400000|2022-02-08 06:40:00|11828.3|11826.3|11828.7|11826.7|11829.5|11827.5|11828.3|11826.3|1576
1644302700000|2022-02-08 06:45:00|11828|11826|11826.4|11824.4|11828|11826|11826.4|11824.4|1370
1644303000000|2022-02-08 06:50:00|11826|11824|11827.2|11825.2|11827.2|11825.2|11825.2|11823.2|1649
1644303300000|2022-02-08 06:55:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|2201
1644303600000|2022-02-08 07:00:00|11826.4|11824.4|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|2090
1644303900000|2022-02-08 07:05:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11826.4|11824.4|1126
1644304200000|2022-02-08 07:10:00|11825.6|11823.6|11826.4|11824.4|11826.4|11824.4|11824.8|11822.8|971
1644304500000|2022-02-08 07:15:00|11826|11824|11826.4|11824.4|11826.4|11824.4|11825.6|11823.6|1431
1644304800000|2022-02-08 07:20:00|11825.6|11823.6|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|1200
1644305100000|2022-02-08 07:25:00|||||||||1751
1644305400000|2022-02-08 07:30:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|3882
1644305700000|2022-02-08 07:35:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11817.8|11815.8|3714
1644306000000|2022-02-08 07:40:00|11820.1|11818.1|11822.5|11820.5|11822.5|11820.5|11820.1|11818.1|1359
1644306300000|2022-02-08 07:45:00|11821.7|11819.7|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|874
1644306600000|2022-02-08 07:50:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|2135
1644306900000|2022-02-08 07:55:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|1982
1644307200000|2022-02-08 08:00:00|11822.5|11820.5|11826.4|11824.4|11826.4|11824.4|11822.5|11820.5|3947
1644307500000|2022-02-08 08:05:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11824.8|11822.8|1713
1644307800000|2022-02-08 08:10:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.6|11823.6|2529
1644308100000|2022-02-08 08:15:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|1369
1644308400000|2022-02-08 08:20:00|11826.4|11824.4|11826.4|11824.4|11828|11826|11826|11824|912
1644308700000|2022-02-08 08:25:00|11827.2|11825.2|11828|11826|11828.7|11826.7|11826.4|11824.4|1651
1644309000000|2022-02-08 08:30:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11826.4|11824.4|1030
1644309300000|2022-02-08 08:35:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|1820
1644309600000|2022-02-08 08:40:00|11831.9|11829.9|11831.1|11829.1|11831.9|11829.9|11829.5|11827.5|2030
1644309900000|2022-02-08 08:45:00|11830.3|11828.3|11831.9|11829.9|11831.9|11829.9|11828.7|11826.7|3800
1644310200000|2022-02-08 08:50:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|2511
1644310500000|2022-02-08 08:55:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|845
1644310800000|2022-02-08 09:00:00|11832.6|11830.6|11831.1|11829.1|11833.4|11831.4|11831.1|11829.1|713
1644311100000|2022-02-08 09:05:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|858
1644311400000|2022-02-08 09:10:00|11831.5|11829.5|11831.9|11829.9|11834.2|11832.2|11831.5|11829.5|2391
1644311700000|2022-02-08 09:15:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|1200
1644312000000|2022-02-08 09:20:00|11833.4|11831.4|11831.1|11829.1|11833.4|11831.4|11831.1|11829.1|1671
1644312300000|2022-02-08 09:25:00|11831.9|11829.9|11833.4|11831.4|11833.4|11831.4|11831.9|11829.9|1061
1644312600000|2022-02-08 09:30:00|11834.2|11832.2|11835|11833|11835.8|11833.8|11834.2|11832.2|1118
1644312900000|2022-02-08 09:35:00|11834.2|11832.2|11835|11833|11835.8|11833.8|11834.2|11832.2|464
1644313200000|2022-02-08 09:40:00|11834.2|11832.2|11835|11833|11835|11833|11833.4|11831.4|2462
1644313500000|2022-02-08 09:45:00|11835.4|11833.4|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|1593
1644313800000|2022-02-08 09:50:00|11835|11833|11832.6|11830.6|11835|11833|11832.6|11830.6|1757
1644314100000|2022-02-08 09:55:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|1082
1644314400000|2022-02-08 10:00:00|11833.4|11831.4|11835.8|11833.8|11835.8|11833.8|11832.6|11830.6|532
1644314700000|2022-02-08 10:05:00|11835|11833|11833.4|11831.4|11835.8|11833.8|11833.4|11831.4|504
1644315000000|2022-02-08 10:10:00|11833.8|11831.8|11833.4|11831.4|11834.2|11832.2|11832.6|11830.6|740
1644315300000|2022-02-08 10:15:00|11832.6|11830.6|11831.1|11829.1|11833.4|11831.4|11831.1|11829.1|810
1644315600000|2022-02-08 10:20:00|11831.9|11829.9|11835|11833|11835|11833|11831.1|11829.1|1362
1644315900000|2022-02-08 10:25:00|11835.8|11833.8|11839.7|11837.7|11839.7|11837.7|11835|11833|4852
1644316200000|2022-02-08 10:30:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|1289
1644316500000|2022-02-08 10:35:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|2349
1644316800000|2022-02-08 10:40:00|11836.5|11834.5|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|1181
1644317100000|2022-02-08 10:45:00|11836.5|11834.5|11838.9|11836.9|11838.9|11836.9|11835.8|11833.8|1684
1644317400000|2022-02-08 10:50:00|11838.1|11836.1|11836.5|11834.5|11838.9|11836.9|11836.5|11834.5|2360
1644317700000|2022-02-08 10:55:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|525
1644318000000|2022-02-08 11:00:00|11838.1|11836.1|11835.8|11833.8|11838.1|11836.1|11835.8|11833.8|1284
1644318300000|2022-02-08 11:05:00|11836.5|11834.5|11838.1|11836.1|11838.1|11836.1|11835.8|11833.8|1420
1644318600000|2022-02-08 11:10:00|11837.3|11835.3|11834.2|11832.2|11838.1|11836.1|11834.2|11832.2|977
1644318900000|2022-02-08 11:15:00|11833.4|11831.4|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3708
1644319200000|2022-02-08 11:20:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11829.5|11827.5|2636
1644319500000|2022-02-08 11:25:00|11831.1|11829.1|11831.1|11829.1|11832.6|11830.6|11830.3|11828.3|2014
1644319800000|2022-02-08 11:30:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|507
1644320100000|2022-02-08 11:35:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|314
1644320400000|2022-02-08 11:40:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|596
1644320700000|2022-02-08 11:45:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|1220
1644321000000|2022-02-08 11:50:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|1200
1644321300000|2022-02-08 11:55:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11830.3|11828.3|275
1644321600000|2022-02-08 12:00:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11830.3|11828.3|1110
1644321900000|2022-02-08 12:05:00|11831.1|11829.1|11830.3|11828.3|11831.9|11829.9|11830.3|11828.3|414
1644322200000|2022-02-08 12:10:00|11829.5|11827.5|11832.6|11830.6|11833.4|11831.4|11829.5|11827.5|2113
1644322500000|2022-02-08 12:15:00|11831.9|11829.9|11833.4|11831.4|11833.4|11831.4|11831.1|11829.1|792
1644322800000|2022-02-08 12:20:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11832.3|11830.3|944
1644323100000|2022-02-08 12:25:00|11833.4|11831.4|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|794
1644323400000|2022-02-08 12:30:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|427
1644323700000|2022-02-08 12:35:00|11832.6|11830.6|11833.4|11831.4|11833.4|11831.4|11831.9|11829.9|1457
1644324000000|2022-02-08 12:40:00|11834.2|11832.2|11831.9|11829.9|11835|11833|11831.9|11829.9|3367
1644324300000|2022-02-08 12:45:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11830.3|11828.3|2488
1644324600000|2022-02-08 12:50:00|11829.5|11827.5|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|1008
1644324900000|2022-02-08 12:55:00|11830.3|11828.3|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|2415
1644325200000|2022-02-08 13:00:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|5499
1644325500000|2022-02-08 13:05:00|11831.1|11829.1|11833.4|11831.4|11835|11833|11830.3|11828.3|4829
1644325800000|2022-02-08 13:10:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|4178
1644326100000|2022-02-08 13:15:00|11833.4|11831.4|11834.2|11832.2|11835|11833|11833.4|11831.4|3755
1644326400000|2022-02-08 13:20:00|11833.8|11831.8|11831.9|11829.9|11834.2|11832.2|11830.3|11828.3|3827
1644326700000|2022-02-08 13:25:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11828.7|11826.7|3717
1644327000000|2022-02-08 13:30:00|11831.1|11829.1|11833.4|11831.4|11833.4|11831.4|11831.1|11829.1|3009
1644327300000|2022-02-08 13:35:00|11832.6|11830.6|11832.6|11830.6|11834.2|11832.2|11831.1|11829.1|4632
1644327600000|2022-02-08 13:40:00|11833.4|11831.4|11831.9|11829.9|11834.2|11832.2|11831.9|11829.9|3948
1644327900000|2022-02-08 13:45:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.9|11829.9|3407
1644328200000|2022-02-08 13:50:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|2838
1644328500000|2022-02-08 13:55:00|11835|11833|11831.1|11829.1|11835|11833|11831.1|11829.1|2151
1644328800000|2022-02-08 14:00:00|11830.7|11828.7|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|3724
1644329100000|2022-02-08 14:05:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11828.7|11826.7|3521
1644329400000|2022-02-08 14:10:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|3346
1644329700000|2022-02-08 14:15:00|11826.4|11824.4|11828|11826|11828.7|11826.7|11825.6|11823.6|5524
1644330000000|2022-02-08 14:20:00|11827.2|11825.2|11831.1|11829.1|11831.1|11829.1|11827.2|11825.2|5685
1644330300000|2022-02-08 14:25:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|1973
1644330600000|2022-02-08 14:30:00|11830.3|11828.3|11831.9|11829.9|11832.6|11830.6|11830.3|11828.3|6693
1644330900000|2022-02-08 14:35:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|5280
1644331200000|2022-02-08 14:40:00|11828.7|11826.7|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|2796
1644331500000|2022-02-08 14:45:00|11828.7|11826.7|11825.6|11823.6|11828.7|11826.7|11825.6|11823.6|5997
1644331800000|2022-02-08 14:50:00|11826.4|11824.4|11823.3|11821.3|11826.4|11824.4|11822.5|11820.5|4181
1644332100000|2022-02-08 14:55:00|11822.5|11820.5|11826.4|11824.4|11827.2|11825.2|11821.7|11819.7|4678
1644332400000|2022-02-08 15:00:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11824.8|11822.8|2782
1644332700000|2022-02-08 15:05:00|11828|11826|11826.4|11824.4|11828.7|11826.7|11825.6|11823.6|3961
1644333000000|2022-02-08 15:10:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|2884
1644333300000|2022-02-08 15:15:00|11824.8|11822.8|11822.5|11820.5|11825.6|11823.6|11822.5|11820.5|3305
1644333600000|2022-02-08 15:20:00|11823.3|11821.3|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|5171
1644333900000|2022-02-08 15:25:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824|11822|3068
1644334200000|2022-02-08 15:30:00|11825.6|11823.6|11824.8|11822.8|11826.4|11824.4|11824.8|11822.8|4660
1644334500000|2022-02-08 15:35:00|11824|11822|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|3377
1644334800000|2022-02-08 15:40:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|3737
1644335100000|2022-02-08 15:45:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11825.2|11823.2|4579
1644335400000|2022-02-08 15:50:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|3636
1644335700000|2022-02-08 15:55:00|11826.4|11824.4|11823.7|11821.7|11826.4|11824.4|11823.3|11821.3|1750
1644336000000|2022-02-08 16:00:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|1474
1644336300000|2022-02-08 16:05:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|2933
1644336600000|2022-02-08 16:10:00|11828.7|11826.7|11828.7|11826.7|11829.5|11827.5|11828.7|11826.7|3840
1644336900000|2022-02-08 16:15:00|11828|11826|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|2006
1644337200000|2022-02-08 16:20:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|3513
1644337500000|2022-02-08 16:25:00|11828|11826|11828|11826|11828|11826|11827.2|11825.2|1746
1644337800000|2022-02-08 16:30:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|1167
1644338100000|2022-02-08 16:35:00|11828|11826|11826.4|11824.4|11828.7|11826.7|11826.4|11824.4|5496
1644338400000|2022-02-08 16:40:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|1222
1644338700000|2022-02-08 16:45:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|2577
1644339000000|2022-02-08 16:50:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|3007
1644339300000|2022-02-08 16:55:00|||||||||602
1644339600000|2022-02-08 17:00:00|11828|11826|11828|11826|11828|11826|11828|11826|281
1644339900000|2022-02-08 17:05:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|2261
1644340200000|2022-02-08 17:10:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|749
1644340500000|2022-02-08 17:15:00|11828|11826|11830.3|11828.3|11830.3|11828.3|11827.2|11825.2|3261
1644340800000|2022-02-08 17:20:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|2252
1644341100000|2022-02-08 17:25:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|1566
1644341400000|2022-02-08 17:30:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|992
1644341700000|2022-02-08 17:35:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11828|11826|323
1644342000000|2022-02-08 17:40:00|11828|11826|11826.4|11824.4|11828|11826|11826.4|11824.4|1103
1644342300000|2022-02-08 17:45:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|1078
1644342600000|2022-02-08 17:50:00|11826.4|11824.4|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|525
1644342900000|2022-02-08 17:55:00|11828|11826|11825.6|11823.6|11828|11826|11825.6|11823.6|5020
1644343200000|2022-02-08 18:00:00|11826.4|11824.4|11827.2|11825.2|11828.7|11826.7|11825.6|11823.6|2131
1644343500000|2022-02-08 18:05:00|11826.4|11824.4|11827.2|11825.2|11828|11826|11825.6|11823.6|5032
1644343800000|2022-02-08 18:10:00|11826.8|11824.8|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|1444
1644344100000|2022-02-08 18:15:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|2763
1644344400000|2022-02-08 18:20:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|1400
1644344700000|2022-02-08 18:25:00|11826.4|11824.4|11828|11826|11828|11826|11826.4|11824.4|1433
1644345000000|2022-02-08 18:30:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|179
1644345300000|2022-02-08 18:35:00|11828|11826|11828|11826|11828|11826|11827.2|11825.2|419
1644345600000|2022-02-08 18:40:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|704
1644345900000|2022-02-08 18:45:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|1317
1644346200000|2022-02-08 18:50:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|357
1644346500000|2022-02-08 18:55:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|1233
1644346800000|2022-02-08 19:00:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828|11826|1416
1644347100000|2022-02-08 19:05:00|11829.1|11827.1|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|890
1644347400000|2022-02-08 19:10:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|2213
1644347700000|2022-02-08 19:15:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11828|11826|855
1644348000000|2022-02-08 19:20:00|11828|11826|11828|11826|11828|11826|11827.2|11825.2|1554
1644348300000|2022-02-08 19:25:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|1144
1644348600000|2022-02-08 19:30:00|11828|11826|11828|11826|11828|11826|11828|11826|685
1644348900000|2022-02-08 19:35:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|1696
1644349200000|2022-02-08 19:40:00|11828|11826|11826.4|11824.4|11828|11826|11826.4|11824.4|2734
1644349500000|2022-02-08 19:45:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|3658
1644349800000|2022-02-08 19:50:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|2876
1644350100000|2022-02-08 19:55:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824|11822|3829
1644350400000|2022-02-08 20:00:00|11826|11824|11824|11822|11826.4|11824.4|11824|11822|3422
1644350700000|2022-02-08 20:05:00|11824.8|11822.8|11824|11822|11825.6|11823.6|11824|11822|3916
1644351000000|2022-02-08 20:10:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|2816
1644351300000|2022-02-08 20:15:00|11824.8|11822.8|11824.8|11822.8|11826.4|11824.4|11824.8|11822.8|1859
1644351600000|2022-02-08 20:20:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|967
1644351900000|2022-02-08 20:25:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|2608
1644352200000|2022-02-08 20:30:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|1065
1644352500000|2022-02-08 20:35:00|11825.6|11823.6|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|1680
1644352800000|2022-02-08 20:40:00|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|3283
1644353100000|2022-02-08 20:45:00|11824|11822|11824.8|11822.8|11825.6|11823.6|11824|11822|3984
1644353400000|2022-02-08 20:50:00|11824|11822|11824|11822|11824.8|11822.8|11823.3|11821.3|3817
1644353700000|2022-02-08 20:55:00|11823.3|11821.3|11822.5|11820.5|11824|11822|11822.5|11820.5|10321
1644354000000|2022-02-08 21:00:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|3444
1644354300000|2022-02-08 21:05:00|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|1826
1644354600000|2022-02-08 21:10:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|1670
1644354900000|2022-02-08 21:15:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11822.5|11820.5|1615
1644355200000|2022-02-08 21:20:00|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|1094
1644355500000|2022-02-08 21:25:00|11824|11822|11821.7|11819.7|11824|11822|11821.7|11819.7|1841
1644355800000|2022-02-08 21:30:00|11822.5|11820.5|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|3952
1644356100000|2022-02-08 21:35:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|680
1644356400000|2022-02-08 21:40:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|793
1644356700000|2022-02-08 21:45:00|||||||||828
1644357000000|2022-02-08 21:50:00|11820.9|11818.9|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|1311
1644357300000|2022-02-08 21:55:00|11820.9|11818.9|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|2761
1644361200000|2022-02-08 23:00:00|11817.8|11815.8|11820.9|11818.9|11821.7|11819.7|11817|11815|1246
1644361500000|2022-02-08 23:05:00|11820.5|11818.5|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|810
1644361800000|2022-02-08 23:10:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|123
1644362100000|2022-02-08 23:15:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|49
1644362400000|2022-02-08 23:20:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|202
1644362700000|2022-02-08 23:25:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|81
1644363000000|2022-02-08 23:30:00|||||||||7
1644363300000|2022-02-08 23:35:00|11823.7|11821.7|11824|11822|11824|11822|11823.3|11821.3|206
1644363600000|2022-02-08 23:40:00|11823.3|11821.3|11823.3|11821.3|11823.7|11821.7|11822.5|11820.5|352
1644363900000|2022-02-08 23:45:00|11823.7|11821.7|11824|11822|11824|11822|11823.3|11821.3|113
1644364200000|2022-02-08 23:50:00|11823.3|11821.3|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|259
1644364500000|2022-02-08 23:55:00|11824.4|11822.4|11825.6|11823.6|11825.6|11823.6|11824|11822|998
1644364800000|2022-02-09 00:00:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|591
1644365100000|2022-02-09 00:05:00|11824|11822|11824|11822|11824.8|11822.8|11824|11822|207
1644365400000|2022-02-09 00:10:00|11824.4|11822.4|11824.8|11822.8|11824.8|11822.8|11824|11822|283
1644365700000|2022-02-09 00:15:00|11824.4|11822.4|11824.8|11822.8|11825.6|11823.6|11824|11822|470
1644366000000|2022-02-09 00:20:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|203
1644366300000|2022-02-09 00:25:00|11825.6|11823.6|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|178
1644366600000|2022-02-09 00:30:00|11825.2|11823.2|11823.3|11821.3|11825.2|11823.2|11823.3|11821.3|50
1644366900000|2022-02-09 00:35:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|266
1644367200000|2022-02-09 00:40:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|167
1644367500000|2022-02-09 00:45:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|131
1644367800000|2022-02-09 00:50:00|||||||||25
1644368100000|2022-02-09 00:55:00|11824.8|11822.8|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|596
1644368400000|2022-02-09 01:00:00|11826.4|11824.4|11829.5|11827.5|11829.5|11827.5|11826.4|11824.4|1414
1644368700000|2022-02-09 01:05:00|11830.3|11828.3|11831.9|11829.9|11831.9|11829.9|11829.5|11827.5|1234
1644369000000|2022-02-09 01:10:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1525
1644369300000|2022-02-09 01:15:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|618
1644369600000|2022-02-09 01:20:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|917
1644369900000|2022-02-09 01:25:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|426
1644370200000|2022-02-09 01:30:00|11829.1|11827.1|11829.5|11827.5|11830.3|11828.3|11828|11826|1335
1644370500000|2022-02-09 01:35:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|546
1644370800000|2022-02-09 01:40:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|131
1644371100000|2022-02-09 01:45:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|148
1644371400000|2022-02-09 01:50:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|308
1644371700000|2022-02-09 01:55:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|589
1644372000000|2022-02-09 02:00:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|500
1644372300000|2022-02-09 02:05:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|173
1644372600000|2022-02-09 02:10:00|11832.6|11830.6|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|359
1644372900000|2022-02-09 02:15:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|339
1644373200000|2022-02-09 02:20:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|163
1644373500000|2022-02-09 02:25:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|201
1644373800000|2022-02-09 02:30:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|323
1644374100000|2022-02-09 02:35:00|11832.6|11830.6|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|309
1644374400000|2022-02-09 02:40:00|11831.5|11829.5|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|188
1644374700000|2022-02-09 02:45:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|150
1644375000000|2022-02-09 02:50:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|232
1644375300000|2022-02-09 02:55:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|380
1644375600000|2022-02-09 03:00:00|11832.3|11830.3|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|306
1644375900000|2022-02-09 03:05:00|||||||||296
1644376200000|2022-02-09 03:10:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|355
1644376500000|2022-02-09 03:15:00|||||||||39
1644376800000|2022-02-09 03:20:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|806
1644377100000|2022-02-09 03:25:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|304
1644377400000|2022-02-09 03:30:00|11831.5|11829.5|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|76
1644377700000|2022-02-09 03:35:00|||||||||165
1644378000000|2022-02-09 03:40:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|456
1644378300000|2022-02-09 03:45:00|11830.7|11828.7|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|165
1644378600000|2022-02-09 03:50:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|129
1644378900000|2022-02-09 03:55:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|234
1644379200000|2022-02-09 04:00:00|||||||||93
1644379500000|2022-02-09 04:05:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|189
1644379800000|2022-02-09 04:10:00|11830.3|11828.3|11829.9|11827.9|11830.3|11828.3|11829.5|11827.5|63
1644380100000|2022-02-09 04:15:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|103
1644380400000|2022-02-09 04:20:00|11829.9|11827.9|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|160
1644380700000|2022-02-09 04:25:00|||||||||226
1644381000000|2022-02-09 04:30:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|236
1644381300000|2022-02-09 04:35:00|11829.9|11827.9|11828|11826|11829.9|11827.9|11828|11826|331
1644381600000|2022-02-09 04:40:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828|11826|272
1644381900000|2022-02-09 04:45:00|||||||||49
1644382200000|2022-02-09 04:50:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|563
1644382500000|2022-02-09 04:55:00|||||||||61
1644382800000|2022-02-09 05:00:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|365
1644383100000|2022-02-09 05:05:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|220
1644383400000|2022-02-09 05:10:00|11828.3|11826.3|11828|11826|11828.7|11826.7|11828|11826|142
1644383700000|2022-02-09 05:15:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|103
1644384000000|2022-02-09 05:20:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|969
1644384300000|2022-02-09 05:25:00|11829.5|11827.5|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|203
1644384600000|2022-02-09 05:30:00|||||||||57
1644384900000|2022-02-09 05:35:00|11830.7|11828.7|11830.3|11828.3|11830.7|11828.7|11830.3|11828.3|227
1644385200000|2022-02-09 05:40:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|293
1644385500000|2022-02-09 05:45:00|11830.7|11828.7|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|281
1644385800000|2022-02-09 05:50:00|11830.7|11828.7|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|706
1644386100000|2022-02-09 05:55:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|344
1644386400000|2022-02-09 06:00:00|11831.9|11829.9|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|144
1644386700000|2022-02-09 06:05:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|436
1644387000000|2022-02-09 06:10:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|578
1644387300000|2022-02-09 06:15:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|60
1644387600000|2022-02-09 06:20:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|232
1644387900000|2022-02-09 06:25:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|456
1644388200000|2022-02-09 06:30:00|11830.3|11828.3|11828.7|11826.7|11830.3|11828.3|11828.7|11826.7|191
1644388500000|2022-02-09 06:35:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|224
1644388800000|2022-02-09 06:40:00|11828.7|11826.7|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|407
1644389100000|2022-02-09 06:45:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|796
1644389400000|2022-02-09 06:50:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|897
1644389700000|2022-02-09 06:55:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11828.7|11826.7|616
1644390000000|2022-02-09 07:00:00|11829.1|11827.1|11831.1|11829.1|11832.6|11830.6|11828.7|11826.7|2802
1644390300000|2022-02-09 07:05:00|11830.7|11828.7|11831.9|11829.9|11832.6|11830.6|11830.3|11828.3|1221
1644390600000|2022-02-09 07:10:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|426
1644390900000|2022-02-09 07:15:00|11832.6|11830.6|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|551
1644391200000|2022-02-09 07:20:00|11831.9|11829.9|11834.2|11832.2|11834.2|11832.2|11831.1|11829.1|724
1644391500000|2022-02-09 07:25:00|11833.4|11831.4|11834.2|11832.2|11835|11833|11833.4|11831.4|1013
1644391800000|2022-02-09 07:30:00|11833.4|11831.4|11835.8|11833.8|11835.8|11833.8|11833.4|11831.4|942
1644392100000|2022-02-09 07:35:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|507
1644392400000|2022-02-09 07:40:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|983
1644392700000|2022-02-09 07:45:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|563
1644393000000|2022-02-09 07:50:00|11836.5|11834.5|11838.1|11836.1|11838.1|11836.1|11836.5|11834.5|3886
1644393300000|2022-02-09 07:55:00|11837.3|11835.3|11836.5|11834.5|11837.3|11835.3|11835.8|11833.8|1618
1644393600000|2022-02-09 08:00:00|11835.8|11833.8|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|1372
1644393900000|2022-02-09 08:05:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835|11833|824
1644394200000|2022-02-09 08:10:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11835|11833|1135
1644394500000|2022-02-09 08:15:00|11835.8|11833.8|11837.3|11835.3|11838.1|11836.1|11835|11833|2327
1644394800000|2022-02-09 08:20:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11836.5|11834.5|2104
1644395100000|2022-02-09 08:25:00|11837.3|11835.3|11838.1|11836.1|11838.9|11836.9|11836.5|11834.5|1543
1644395400000|2022-02-09 08:30:00|11838.9|11836.9|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|668
1644395700000|2022-02-09 08:35:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|1144
1644396000000|2022-02-09 08:40:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|973
1644396300000|2022-02-09 08:45:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11838.9|11836.9|1762
1644396600000|2022-02-09 08:50:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|1049
1644396900000|2022-02-09 08:55:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|1634
1644397200000|2022-02-09 09:00:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11838.9|11836.9|619
1644397500000|2022-02-09 09:05:00|11841.2|11839.2|11839.7|11837.7|11841.2|11839.2|11839.7|11837.7|679
1644397800000|2022-02-09 09:10:00|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|333
1644398100000|2022-02-09 09:15:00|11840.1|11838.1|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|413
1644398400000|2022-02-09 09:20:00|11840.8|11838.8|11839.7|11837.7|11840.8|11838.8|11839.7|11837.7|897
1644398700000|2022-02-09 09:25:00|11840.5|11838.5|11840.5|11838.5|11842|11840|11839.7|11837.7|638
1644399000000|2022-02-09 09:30:00|11841.2|11839.2|11841.2|11839.2|11841.2|11839.2|11839.7|11837.7|676
1644399300000|2022-02-09 09:35:00|11840.5|11838.5|11842|11840|11842.8|11840.8|11840.5|11838.5|1343
1644399600000|2022-02-09 09:40:00|11842.8|11840.8|11842|11840|11842.8|11840.8|11842|11840|703
1644399900000|2022-02-09 09:45:00|11841.2|11839.2|11842|11840|11842|11840|11841.2|11839.2|571
1644400200000|2022-02-09 09:50:00|11841.2|11839.2|11841.2|11839.2|11842|11840|11841.2|11839.2|389
1644400500000|2022-02-09 09:55:00|11840.5|11838.5|11841.2|11839.2|11842|11840|11839.7|11837.7|609
1644400800000|2022-02-09 10:00:00|11840.5|11838.5|11841.2|11839.2|11842|11840|11840.5|11838.5|528
1644401100000|2022-02-09 10:05:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11839.7|11837.7|534
1644401400000|2022-02-09 10:10:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|470
1644401700000|2022-02-09 10:15:00|11838.9|11836.9|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|291
1644402000000|2022-02-09 10:20:00|11839.7|11837.7|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|938
1644402300000|2022-02-09 10:25:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|481
1644402600000|2022-02-09 10:30:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11838.1|11836.1|1039
1644402900000|2022-02-09 10:35:00|11837.7|11835.7|11838.9|11836.9|11839.7|11837.7|11837.7|11835.7|738
1644403200000|2022-02-09 10:40:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|632
1644403500000|2022-02-09 10:45:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.9|11836.9|208
1644403800000|2022-02-09 10:50:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|691
1644404100000|2022-02-09 10:55:00|11839.7|11837.7|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|799
1644404400000|2022-02-09 11:00:00|11837.3|11835.3|11838.1|11836.1|11838.1|11836.1|11837.3|11835.3|280
1644404700000|2022-02-09 11:05:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|519
1644405000000|2022-02-09 11:10:00|11840.5|11838.5|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|580
1644405300000|2022-02-09 11:15:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11839.7|11837.7|324
1644405600000|2022-02-09 11:20:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|557
1644405900000|2022-02-09 11:25:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.9|11836.9|294
1644406200000|2022-02-09 11:30:00|11838.9|11836.9|11838.1|11836.1|11839.7|11837.7|11838.1|11836.1|285
1644406500000|2022-02-09 11:35:00|11837.7|11835.7|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|309
1644406800000|2022-02-09 11:40:00|11838.9|11836.9|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|834
1644407100000|2022-02-09 11:45:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11837.3|11835.3|2911
1644407400000|2022-02-09 11:50:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|563
1644407700000|2022-02-09 11:55:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|292
1644408000000|2022-02-09 12:00:00|11838.9|11836.9|11839.7|11837.7|11839.7|11837.7|11838.1|11836.1|571
1644408300000|2022-02-09 12:05:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.9|11836.9|449
1644408600000|2022-02-09 12:10:00|11838.1|11836.1|11838.9|11836.9|11838.9|11836.9|11838.1|11836.1|461
1644408900000|2022-02-09 12:15:00|11839.7|11837.7|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|1089
1644409200000|2022-02-09 12:20:00|11841.2|11839.2|11839.7|11837.7|11841.2|11839.2|11838.9|11836.9|246
1644409500000|2022-02-09 12:25:00|11838.9|11836.9|11838.9|11836.9|11840.5|11838.5|11838.9|11836.9|765
1644409800000|2022-02-09 12:30:00|11839.7|11837.7|11837.3|11835.3|11839.7|11837.7|11836.5|11834.5|1833
1644410100000|2022-02-09 12:35:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|1520
1644410400000|2022-02-09 12:40:00|11835.8|11833.8|11835|11833|11837.3|11835.3|11835|11833|3668
1644410700000|2022-02-09 12:45:00|11834.2|11832.2|11835|11833|11835|11833|11834.2|11832.2|204
1644411000000|2022-02-09 12:50:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11834.2|11832.2|875
1644411300000|2022-02-09 12:55:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|817
1644411600000|2022-02-09 13:00:00|11835|11833|11834.2|11832.2|11836.5|11834.5|11834.2|11832.2|2207
1644411900000|2022-02-09 13:05:00|11833.4|11831.4|11835|11833|11835|11833|11833.4|11831.4|358
1644412200000|2022-02-09 13:10:00|11834.2|11832.2|11838.9|11836.9|11838.9|11836.9|11834.2|11832.2|3724
1644412500000|2022-02-09 13:15:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|3003
1644412800000|2022-02-09 13:20:00|11835.8|11833.8|11835|11833|11836.5|11834.5|11835|11833|2480
1644413100000|2022-02-09 13:25:00|11835.8|11833.8|11836.5|11834.5|11837.3|11835.3|11835|11833|5324
1644413400000|2022-02-09 13:30:00|11837.3|11835.3|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|3162
1644413700000|2022-02-09 13:35:00|11836.5|11834.5|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|2209
1644414000000|2022-02-09 13:40:00|11835|11833|11834.2|11832.2|11835.8|11833.8|11833.4|11831.4|1440
1644414300000|2022-02-09 13:45:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|1521
1644414600000|2022-02-09 13:50:00|11831.9|11829.9|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|4369
1644414900000|2022-02-09 13:55:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|3012
1644415200000|2022-02-09 14:00:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|1194
1644415500000|2022-02-09 14:05:00|11831.9|11829.9|11835|11833|11835|11833|11831.9|11829.9|2051
1644415800000|2022-02-09 14:10:00|11834.2|11832.2|11835.8|11833.8|11836.5|11834.5|11834.2|11832.2|6421
1644416100000|2022-02-09 14:15:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11835.8|11833.8|2135
1644416400000|2022-02-09 14:20:00|11838.1|11836.1|11836.5|11834.5|11838.9|11836.9|11836.5|11834.5|4527
1644416700000|2022-02-09 14:25:00|11835.8|11833.8|11833.4|11831.4|11836.5|11834.5|11833.4|11831.4|2017
1644417000000|2022-02-09 14:30:00|11834.2|11832.2|11831.1|11829.1|11834.2|11832.2|11830.3|11828.3|3488
1644417300000|2022-02-09 14:35:00|11831.9|11829.9|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|3032
1644417600000|2022-02-09 14:40:00|11830.3|11828.3|11831.9|11829.9|11833.4|11831.4|11830.3|11828.3|3257
1644417900000|2022-02-09 14:45:00|11831.1|11829.1|11828|11826|11831.9|11829.9|11827.2|11825.2|6933
1644418200000|2022-02-09 14:50:00|11827.2|11825.2|11826.4|11824.4|11828.7|11826.7|11825.6|11823.6|9967
1644418500000|2022-02-09 14:55:00|11825.6|11823.6|11828|11826|11828|11826|11824.8|11822.8|4660
1644418800000|2022-02-09 15:00:00|11827.2|11825.2|11828|11826|11828.7|11826.7|11827.2|11825.2|2894
1644419100000|2022-02-09 15:05:00|11827.2|11825.2|11829.5|11827.5|11829.5|11827.5|11827.2|11825.2|4105
1644419400000|2022-02-09 15:10:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|1910
1644419700000|2022-02-09 15:15:00|11830.3|11828.3|11831.9|11829.9|11832.6|11830.6|11829.5|11827.5|3538
1644420000000|2022-02-09 15:20:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.9|11829.9|2834
1644420300000|2022-02-09 15:25:00|11832.6|11830.6|11833.4|11831.4|11833.4|11831.4|11832.6|11830.6|2282
1644420600000|2022-02-09 15:30:00|11832.6|11830.6|11828.7|11826.7|11832.6|11830.6|11828.7|11826.7|3217
1644420900000|2022-02-09 15:35:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11828.7|11826.7|1749
1644421200000|2022-02-09 15:40:00|11828.7|11826.7|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|2947
1644421500000|2022-02-09 15:45:00|11829.5|11827.5|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|3251
1644421800000|2022-02-09 15:50:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|2016
1644422100000|2022-02-09 15:55:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|3101
1644422400000|2022-02-09 16:00:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|2199
1644422700000|2022-02-09 16:05:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|985
1644423000000|2022-02-09 16:10:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|2503
1644423300000|2022-02-09 16:15:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|1865
1644423600000|2022-02-09 16:20:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11830.3|11828.3|948
1644423900000|2022-02-09 16:25:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|1691
1644424200000|2022-02-09 16:30:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|1497
1644424500000|2022-02-09 16:35:00|11833.4|11831.4|11833.4|11831.4|11833.4|11831.4|11832.6|11830.6|2070
1644424800000|2022-02-09 16:40:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|585
1644425100000|2022-02-09 16:45:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11831.9|11829.9|2911
1644425400000|2022-02-09 16:50:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|765
1644425700000|2022-02-09 16:55:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|706
1644426000000|2022-02-09 17:00:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11831.9|11829.9|2690
1644426300000|2022-02-09 17:05:00|11833.4|11831.4|11834.2|11832.2|11835.8|11833.8|11833.4|11831.4|2212
1644426600000|2022-02-09 17:10:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|3110
1644426900000|2022-02-09 17:15:00|11833.4|11831.4|11834.2|11832.2|11835|11833|11833.4|11831.4|1137
1644427200000|2022-02-09 17:20:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|587
1644427500000|2022-02-09 17:25:00|11834.2|11832.2|11835|11833|11835|11833|11833.4|11831.4|1482
1644427800000|2022-02-09 17:30:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11829.5|11827.5|7162
1644428100000|2022-02-09 17:35:00|11833.4|11831.4|11832.6|11830.6|11836.5|11834.5|11832.6|11830.6|2869
1644428400000|2022-02-09 17:40:00|11833.4|11831.4|11833.4|11831.4|11833.4|11831.4|11831.9|11829.9|2717
1644428700000|2022-02-09 17:45:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|1904
1644429000000|2022-02-09 17:50:00|11833.8|11831.8|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|1327
1644429300000|2022-02-09 17:55:00|11831.9|11829.9|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3219
1644429600000|2022-02-09 18:00:00|11832.3|11830.3|11837.3|11835.3|11839.7|11837.7|11831.1|11829.1|5157
1644429900000|2022-02-09 18:05:00|11838.1|11836.1|11834.2|11832.2|11838.9|11836.9|11832.6|11830.6|3214
1644430200000|2022-02-09 18:10:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11833.4|11831.4|1978
1644430500000|2022-02-09 18:15:00|11835|11833|11835|11833|11835.8|11833.8|11833.4|11831.4|2164
1644430800000|2022-02-09 18:20:00|11834.2|11832.2|11834.2|11832.2|11836.5|11834.5|11834.2|11832.2|2010
1644431100000|2022-02-09 18:25:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|1849
1644431400000|2022-02-09 18:30:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|932
1644431700000|2022-02-09 18:35:00|11832.3|11830.3|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|2784
1644432000000|2022-02-09 18:40:00|11829.5|11827.5|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|927
1644432300000|2022-02-09 18:45:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|594
1644432600000|2022-02-09 18:50:00|11828.7|11826.7|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|1355
1644432900000|2022-02-09 18:55:00|11829.5|11827.5|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|1846
1644433200000|2022-02-09 19:00:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11829.5|11827.5|958
1644433500000|2022-02-09 19:05:00|11830.3|11828.3|11830.3|11828.3|11830.3|11828.3|11829.5|11827.5|1489
1644433800000|2022-02-09 19:10:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|813
1644434100000|2022-02-09 19:15:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|739
1644434400000|2022-02-09 19:20:00|||||||||545
1644434700000|2022-02-09 19:25:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11828|11826|2815
1644435000000|2022-02-09 19:30:00|11829.5|11827.5|11828|11826|11829.5|11827.5|11828|11826|1897
1644435300000|2022-02-09 19:35:00|11827.2|11825.2|11828|11826|11828.7|11826.7|11827.2|11825.2|958
1644435600000|2022-02-09 19:40:00|11827.2|11825.2|11828|11826|11828|11826|11827.2|11825.2|955
1644435900000|2022-02-09 19:45:00|11828.3|11826.3|11828|11826|11828.7|11826.7|11828|11826|994
1644436200000|2022-02-09 19:50:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11828|11826|3003
1644436500000|2022-02-09 19:55:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11825.6|11823.6|6550
1644436800000|2022-02-09 20:00:00|11826.4|11824.4|11827.2|11825.2|11828|11826|11826.4|11824.4|3721
1644437100000|2022-02-09 20:05:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|2749
1644437400000|2022-02-09 20:10:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|4257
1644437700000|2022-02-09 20:15:00|11824.8|11822.8|11822.5|11820.5|11824.8|11822.8|11821.7|11819.7|2580
1644438000000|2022-02-09 20:20:00|11821.7|11819.7|11820.9|11818.9|11823.3|11821.3|11820.9|11818.9|4116
1644438300000|2022-02-09 20:25:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|4728
1644438600000|2022-02-09 20:30:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|7195
1644438900000|2022-02-09 20:35:00|11820.1|11818.1|11820.9|11818.9|11822.5|11820.5|11820.1|11818.1|4690
1644439200000|2022-02-09 20:40:00|11821.7|11819.7|11822.5|11820.5|11824|11822|11821.7|11819.7|5023
1644439500000|2022-02-09 20:45:00|11821.7|11819.7|11820.1|11818.1|11821.7|11819.7|11820.1|11818.1|2445
1644439800000|2022-02-09 20:50:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|2983
1644440100000|2022-02-09 20:55:00|11820.9|11818.9|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|6213
1644440400000|2022-02-09 21:00:00|11820.1|11818.1|11817.8|11815.8|11820.9|11818.9|11815.5|11813.5|6351
1644440700000|2022-02-09 21:05:00|11817|11815|11816.2|11814.2|11817.4|11815.4|11816.2|11814.2|1841
1644441000000|2022-02-09 21:10:00|11817|11815|11817|11815|11817|11815|11814.7|11812.7|2640
1644441300000|2022-02-09 21:15:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|2251
1644441600000|2022-02-09 21:20:00|11817|11815|11818.6|11816.6|11818.6|11816.6|11817|11815|1037
1644441900000|2022-02-09 21:25:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|1257
1644442200000|2022-02-09 21:30:00|||||||||954
1644442500000|2022-02-09 21:35:00|||||||||710
1644442800000|2022-02-09 21:40:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11817|11815|1333
1644443100000|2022-02-09 21:45:00|11817|11815|11816.2|11814.2|11817.8|11815.8|11816.2|11814.2|2904
1644443400000|2022-02-09 21:50:00|11817|11815|11817|11815|11817|11815|11816.2|11814.2|1489
1644443700000|2022-02-09 21:55:00|11817.8|11815.8|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|3319
1644447600000|2022-02-09 23:00:00|11817|11815|11820.9|11818.9|11821.7|11819.7|11817|11815|1461
1644447900000|2022-02-09 23:05:00|11820.5|11818.5|11820.1|11818.1|11820.5|11818.5|11819.4|11817.4|449
1644448200000|2022-02-09 23:10:00|||||||||17
1644448500000|2022-02-09 23:15:00|11819.8|11817.8|11818.6|11816.6|11820.1|11818.1|11818.6|11816.6|339
1644448800000|2022-02-09 23:20:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|211
1644449100000|2022-02-09 23:25:00|||||||||105
1644449400000|2022-02-09 23:30:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|74
1644449700000|2022-02-09 23:35:00|||||||||205
1644450000000|2022-02-09 23:40:00|11821.3|11819.3|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|307
1644450300000|2022-02-09 23:45:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|171
1644450600000|2022-02-09 23:50:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|209
1644450900000|2022-02-09 23:55:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|420
1644451200000|2022-02-10 00:00:00|11818.6|11816.6|11818.6|11816.6|11818.6|11816.6|11818.6|11816.6|39
1644451500000|2022-02-10 00:05:00|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|176
1644451800000|2022-02-10 00:10:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|607
1644452100000|2022-02-10 00:15:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|66
1644452400000|2022-02-10 00:20:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|434
1644452700000|2022-02-10 00:25:00|11819|11817|11819.4|11817.4|11819.4|11817.4|11819|11817|502
1644453000000|2022-02-10 00:30:00|11818.6|11816.6|11816.2|11814.2|11818.6|11816.6|11815.5|11813.5|781
1644453300000|2022-02-10 00:35:00|11815.5|11813.5|11815.5|11813.5|11816.2|11814.2|11815.5|11813.5|358
1644453600000|2022-02-10 00:40:00|11816.2|11814.2|11817|11815|11817|11815|11815.8|11813.8|384
1644453900000|2022-02-10 00:45:00|11817.8|11815.8|11818.6|11816.6|11818.6|11816.6|11817.8|11815.8|320
1644454200000|2022-02-10 00:50:00|11819.4|11817.4|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|417
1644454500000|2022-02-10 00:55:00|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|51
1644454800000|2022-02-10 01:00:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|372
1644455100000|2022-02-10 01:05:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|945
1644455400000|2022-02-10 01:10:00|11820.1|11818.1|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|575
1644455700000|2022-02-10 01:15:00|11820.9|11818.9|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|171
1644456000000|2022-02-10 01:20:00|11819.4|11817.4|11818.6|11816.6|11820.1|11818.1|11818.6|11816.6|180
1644456300000|2022-02-10 01:25:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|235
1644456600000|2022-02-10 01:30:00|||||||||250
1644456900000|2022-02-10 01:35:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.1|11818.1|405
1644457200000|2022-02-10 01:40:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|364
1644457500000|2022-02-10 01:45:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11820.1|11818.1|157
1644457800000|2022-02-10 01:50:00|||||||||58
1644458100000|2022-02-10 01:55:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|134
1644458400000|2022-02-10 02:00:00|11820.1|11818.1|11820.9|11818.9|11820.9|11818.9|11820.1|11818.1|109
1644458700000|2022-02-10 02:05:00|11821.3|11819.3|11820.9|11818.9|11821.3|11819.3|11820.9|11818.9|177
1644459000000|2022-02-10 02:10:00|||||||||56
1644459300000|2022-02-10 02:15:00|11821.7|11819.7|11821.3|11819.3|11821.7|11819.7|11820.9|11818.9|357
1644459600000|2022-02-10 02:20:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|53
1644459900000|2022-02-10 02:25:00|11821.3|11819.3|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|192
1644460200000|2022-02-10 02:30:00|||||||||213
1644460500000|2022-02-10 02:35:00|||||||||442
1644460800000|2022-02-10 02:40:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11821.7|11819.7|123
1644461100000|2022-02-10 02:45:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11820.1|11818.1|839
1644461400000|2022-02-10 02:50:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|385
1644461700000|2022-02-10 02:55:00|||||||||32
1644462000000|2022-02-10 03:00:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|242
1644462300000|2022-02-10 03:05:00|||||||||5
1644462600000|2022-02-10 03:10:00|||||||||440
1644462900000|2022-02-10 03:15:00|||||||||139
1644463200000|2022-02-10 03:20:00|||||||||30
1644463500000|2022-02-10 03:25:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|37
1644463800000|2022-02-10 03:30:00|||||||||70
1644464100000|2022-02-10 03:35:00|11820.9|11818.9|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|340
1644464400000|2022-02-10 03:40:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|270
1644464700000|2022-02-10 03:45:00|||||||||54
1644465000000|2022-02-10 03:50:00|||||||||4
1644465300000|2022-02-10 03:55:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|406
1644465600000|2022-02-10 04:00:00|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|163
1644465900000|2022-02-10 04:05:00|||||||||10
1644466200000|2022-02-10 04:10:00|||||||||96
1644466500000|2022-02-10 04:15:00|||||||||5
1644466800000|2022-02-10 04:20:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|84
1644467100000|2022-02-10 04:25:00|11821.7|11819.7|11821.7|11819.7|11822.5|11820.5|11821.7|11819.7|520
1644467400000|2022-02-10 04:30:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11821.3|11819.3|15693
1644467700000|2022-02-10 04:35:00|11820.9|11818.9|11823.3|11821.3|11823.3|11821.3|11820.9|11818.9|2249
1644468000000|2022-02-10 04:40:00|11822.9|11820.9|11822.5|11820.5|11822.9|11820.9|11822.5|11820.5|487
1644468300000|2022-02-10 04:45:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|419
1644468600000|2022-02-10 04:50:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|281
1644468900000|2022-02-10 04:55:00|11822.9|11820.9|11822.9|11820.9|11823.3|11821.3|11822.5|11820.5|208
1644469200000|2022-02-10 05:00:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|247
1644469500000|2022-02-10 05:05:00|||||||||2
1644469800000|2022-02-10 05:10:00|||||||||3
1644470100000|2022-02-10 05:15:00|11823.3|11821.3|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|44
1644470400000|2022-02-10 05:20:00|11823.3|11821.3|11824|11822|11824|11822|11823.3|11821.3|254
1644470700000|2022-02-10 05:25:00|11823.7|11821.7|11823.3|11821.3|11824|11822|11823.3|11821.3|452
1644471000000|2022-02-10 05:30:00|11822.9|11820.9|11822.5|11820.5|11822.9|11820.9|11822.5|11820.5|245
1644471300000|2022-02-10 05:35:00|11823.3|11821.3|11824|11822|11824|11822|11823.3|11821.3|173
1644471600000|2022-02-10 05:40:00|11823.3|11821.3|11824|11822|11824|11822|11823.3|11821.3|106
1644471900000|2022-02-10 05:45:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|53
1644472200000|2022-02-10 05:50:00|11824|11822|11824|11822|11824|11822|11824|11822|382
1644472500000|2022-02-10 05:55:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|106
1644472800000|2022-02-10 06:00:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|207
1644473100000|2022-02-10 06:05:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|150
1644473400000|2022-02-10 06:10:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|89
1644473700000|2022-02-10 06:15:00|11822.9|11820.9|11824|11822|11824|11822|11822.5|11820.5|319
1644474000000|2022-02-10 06:20:00|11823.7|11821.7|11823.3|11821.3|11824|11822|11823.3|11821.3|223
1644474300000|2022-02-10 06:25:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|437
1644474600000|2022-02-10 06:30:00|11822.9|11820.9|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|202
1644474900000|2022-02-10 06:35:00|||||||||125
1644475200000|2022-02-10 06:40:00|||||||||48
1644475500000|2022-02-10 06:45:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|392
1644475800000|2022-02-10 06:50:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|338
1644476100000|2022-02-10 06:55:00|11822.9|11820.9|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|322
1644476400000|2022-02-10 07:00:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|3054
1644476700000|2022-02-10 07:05:00|11819.4|11817.4|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|3901
1644477000000|2022-02-10 07:10:00|11821.3|11819.3|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|728
1644477300000|2022-02-10 07:15:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11821.7|11819.7|1490
1644477600000|2022-02-10 07:20:00|11822.5|11820.5|11821.7|11819.7|11823.3|11821.3|11820.9|11818.9|2041
1644477900000|2022-02-10 07:25:00|11822.5|11820.5|11823.3|11821.3|11824|11822|11822.5|11820.5|4309
1644478200000|2022-02-10 07:30:00|11822.5|11820.5|11825.6|11823.6|11826.4|11824.4|11822.5|11820.5|1409
1644478500000|2022-02-10 07:35:00|11824.8|11822.8|11827.2|11825.2|11828|11826|11824.8|11822.8|1993
1644478800000|2022-02-10 07:40:00|11828|11826|11827.2|11825.2|11828|11826|11826.8|11824.8|1259
1644479100000|2022-02-10 07:45:00|11826.4|11824.4|11826.4|11824.4|11828|11826|11826.4|11824.4|734
1644479400000|2022-02-10 07:50:00|11827.2|11825.2|11824.8|11822.8|11827.2|11825.2|11824.8|11822.8|1476
1644479700000|2022-02-10 07:55:00|11825.6|11823.6|11828|11826|11828|11826|11824.8|11822.8|1046
1644480000000|2022-02-10 08:00:00|11827.2|11825.2|11826.4|11824.4|11828|11826|11825.6|11823.6|1270
1644480300000|2022-02-10 08:05:00|11827.2|11825.2|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|1137
1644480600000|2022-02-10 08:10:00|11824.8|11822.8|11824|11822|11824.8|11822.8|11824|11822|662
1644480900000|2022-02-10 08:15:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|1305
1644481200000|2022-02-10 08:20:00|11824|11822|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|630
1644481500000|2022-02-10 08:25:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|685
1644481800000|2022-02-10 08:30:00|11823.3|11821.3|11820.9|11818.9|11823.3|11821.3|11820.9|11818.9|1349
1644482100000|2022-02-10 08:35:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|1200
1644482400000|2022-02-10 08:40:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|1534
1644482700000|2022-02-10 08:45:00|11824|11822|11825.6|11823.6|11825.6|11823.6|11824|11822|783
1644483000000|2022-02-10 08:50:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|1150
1644483300000|2022-02-10 08:55:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|521
1644483600000|2022-02-10 09:00:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11824|11822|1268
1644483900000|2022-02-10 09:05:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|2784
1644484200000|2022-02-10 09:10:00|11824.8|11822.8|11824|11822|11824.8|11822.8|11823.3|11821.3|657
1644484500000|2022-02-10 09:15:00|11823.3|11821.3|11821.7|11819.7|11824|11822|11821.7|11819.7|687
1644484800000|2022-02-10 09:20:00|11820.9|11818.9|11821.7|11819.7|11822.5|11820.5|11820.1|11818.1|665
1644485100000|2022-02-10 09:25:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|1760
1644485400000|2022-02-10 09:30:00|11820.9|11818.9|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|985
1644485700000|2022-02-10 09:35:00|11820.1|11818.1|11821.7|11819.7|11821.7|11819.7|11819.4|11817.4|1619
1644486000000|2022-02-10 09:40:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|1058
1644486300000|2022-02-10 09:45:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11821.7|11819.7|950
1644486600000|2022-02-10 09:50:00|11822.5|11820.5|11821.7|11819.7|11823.3|11821.3|11821.7|11819.7|1071
1644486900000|2022-02-10 09:55:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|1603
1644487200000|2022-02-10 10:00:00|11824|11822|11824|11822|11824|11822|11824|11822|2033
1644487500000|2022-02-10 10:05:00|11824.8|11822.8|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|1618
1644487800000|2022-02-10 10:10:00|11822.5|11820.5|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|1418
1644488100000|2022-02-10 10:15:00|11823.3|11821.3|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|1852
1644488400000|2022-02-10 10:20:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|1457
1644488700000|2022-02-10 10:25:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|1411
1644489000000|2022-02-10 10:30:00|11825.2|11823.2|11824.8|11822.8|11825.6|11823.6|11824.8|11822.8|787
1644489300000|2022-02-10 10:35:00|11824|11822|11825.6|11823.6|11826.4|11824.4|11824|11822|1115
1644489600000|2022-02-10 10:40:00|11824.8|11822.8|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|894
1644489900000|2022-02-10 10:45:00|11826.4|11824.4|11825.6|11823.6|11827.2|11825.2|11825.6|11823.6|766
1644490200000|2022-02-10 10:50:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|582
1644490500000|2022-02-10 10:55:00|11826.4|11824.4|11828|11826|11828|11826|11825.6|11823.6|1238
1644490800000|2022-02-10 11:00:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11827.2|11825.2|863
1644491100000|2022-02-10 11:05:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|291
1644491400000|2022-02-10 11:10:00|11824.8|11822.8|11824.8|11822.8|11826|11824|11824.8|11822.8|1273
1644491700000|2022-02-10 11:15:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824|11822|3470
1644492000000|2022-02-10 11:20:00|11826.4|11824.4|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|1395
1644492300000|2022-02-10 11:25:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|663
1644492600000|2022-02-10 11:30:00|||||||||191
1644492900000|2022-02-10 11:35:00|11826.4|11824.4|11827.2|11825.2|11827.6|11825.6|11826.4|11824.4|843
1644493200000|2022-02-10 11:40:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|583
1644493500000|2022-02-10 11:45:00|11826.4|11824.4|11826.4|11824.4|11826.4|11824.4|11825.6|11823.6|1336
1644493800000|2022-02-10 11:50:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|1139
1644494100000|2022-02-10 11:55:00|11827.2|11825.2|11828|11826|11828|11826|11827.2|11825.2|154
1644494400000|2022-02-10 12:00:00|11828.7|11826.7|11828.7|11826.7|11828.7|11826.7|11827.2|11825.2|1752
1644494700000|2022-02-10 12:05:00|11828|11826|11828|11826|11828.7|11826.7|11828|11826|495
1644495000000|2022-02-10 12:10:00|11828.7|11826.7|11828|11826|11828.7|11826.7|11828|11826|367
1644495300000|2022-02-10 12:15:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828|11826|4225
1644495600000|2022-02-10 12:20:00|11831.9|11829.9|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|3348
1644495900000|2022-02-10 12:25:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|2958
1644496200000|2022-02-10 12:30:00|11832.3|11830.3|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|3259
1644496500000|2022-02-10 12:35:00|11832.6|11830.6|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|2786
1644496800000|2022-02-10 12:40:00|11832.6|11830.6|11833.4|11831.4|11834.2|11832.2|11832.6|11830.6|2252
1644497100000|2022-02-10 12:45:00|11834.2|11832.2|11833.4|11831.4|11834.2|11832.2|11832.6|11830.6|2268
1644497400000|2022-02-10 12:50:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1329
1644497700000|2022-02-10 12:55:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|2468
1644498000000|2022-02-10 13:00:00|11829.9|11827.9|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|3048
1644498300000|2022-02-10 13:05:00|11829.5|11827.5|11832.6|11830.6|11832.6|11830.6|11828.7|11826.7|5698
1644498600000|2022-02-10 13:10:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11828.7|11826.7|2030
1644498900000|2022-02-10 13:15:00|11831.1|11829.1|11827.2|11825.2|11831.1|11829.1|11827.2|11825.2|4719
1644499200000|2022-02-10 13:20:00|11828|11826|11828|11826|11829.5|11827.5|11827.2|11825.2|5042
1644499500000|2022-02-10 13:25:00|11827.2|11825.2|11825.2|11823.2|11828|11826|11824|11822|8465
1644499800000|2022-02-10 13:30:00|11825.6|11823.6|11787.3|11785.3|11825.6|11823.6|11784.2|11782.2|24053
1644500100000|2022-02-10 13:35:00|11786.5|11784.5|11799|11797|11803|11801|11785.8|11783.8|22942
1644500400000|2022-02-10 13:40:00|11799.8|11797.8|11799.8|11797.8|11804.5|11802.5|11797.5|11795.5|17170
1644500700000|2022-02-10 13:45:00|11800.6|11798.6|11793.6|11791.6|11801.4|11799.4|11792|11790|17125
1644501000000|2022-02-10 13:50:00|11792.8|11790.8|11788.1|11786.1|11794.4|11792.4|11788.1|11786.1|11391
1644501300000|2022-02-10 13:55:00|11788.9|11786.9|11785.8|11783.8|11790.5|11788.5|11785.8|11783.8|10575
1644501600000|2022-02-10 14:00:00|11785|11783|11779.5|11777.5|11785.8|11783.8|11777.2|11775.2|21102
1644501900000|2022-02-10 14:05:00|11778.7|11776.7|11781.9|11779.9|11782.6|11780.6|11777.2|11775.2|12595
1644502200000|2022-02-10 14:10:00|11782.6|11780.6|11790.5|11788.5|11790.5|11788.5|11781.1|11779.1|18575
1644502500000|2022-02-10 14:15:00|11789.7|11787.7|11785|11783|11790.5|11788.5|11782.6|11780.6|10704
1644502800000|2022-02-10 14:20:00|11784.2|11782.2|11778.7|11776.7|11787.3|11785.3|11778.7|11776.7|8735
1644503100000|2022-02-10 14:25:00|11779.1|11777.1|11782.6|11780.6|11782.6|11780.6|11778|11776|6440
1644503400000|2022-02-10 14:30:00|11781.9|11779.9|11774|11772|11782.6|11780.6|11773.3|11771.3|13327
1644503700000|2022-02-10 14:35:00|11773.3|11771.3|11778.7|11776.7|11778.7|11776.7|11773.3|11771.3|7566
1644504000000|2022-02-10 14:40:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11774.8|11772.8|10707
1644504300000|2022-02-10 14:45:00|11778.7|11776.7|11784.2|11782.2|11785|11783|11778.7|11776.7|13756
1644504600000|2022-02-10 14:50:00|11785|11783|11780.3|11778.3|11785.8|11783.8|11780.3|11778.3|7680
1644504900000|2022-02-10 14:55:00|11781.1|11779.1|11781.1|11779.1|11785|11783|11780.3|11778.3|5672
1644505200000|2022-02-10 15:00:00|11780.3|11778.3|11785|11783|11785|11783|11778.7|11776.7|5871
1644505500000|2022-02-10 15:05:00|11784.2|11782.2|11785|11783|11785.8|11783.8|11783.4|11781.4|5043
1644505800000|2022-02-10 15:10:00|11784.2|11782.2|11776.4|11774.4|11785|11783|11775.6|11773.6|11692
1644506100000|2022-02-10 15:15:00|11775.6|11773.6|11774.8|11772.8|11776.4|11774.4|11772.5|11770.5|17820
1644506400000|2022-02-10 15:20:00|11775.6|11773.6|11776.4|11774.4|11778|11776|11772.9|11770.9|7442
1644506700000|2022-02-10 15:25:00|11775.6|11773.6|11781.1|11779.1|11781.9|11779.9|11775.6|11773.6|11407
1644507000000|2022-02-10 15:30:00|11780.3|11778.3|11780.3|11778.3|11785|11783|11780.3|11778.3|6585
1644507300000|2022-02-10 15:35:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11778.7|11776.7|3670
1644507600000|2022-02-10 15:40:00|11782.6|11780.6|11778|11776|11783.4|11781.4|11778|11776|6064
1644507900000|2022-02-10 15:45:00|11778.7|11776.7|11776.4|11774.4|11779.5|11777.5|11776.4|11774.4|3218
1644508200000|2022-02-10 15:50:00|11775.6|11773.6|11774|11772|11775.6|11773.6|11771.7|11769.7|6161
1644508500000|2022-02-10 15:55:00|11773.3|11771.3|11768.6|11766.6|11774|11772|11767.8|11765.8|6042
1644508800000|2022-02-10 16:00:00|11767.8|11765.8|11767.8|11765.8|11770.1|11768.1|11767|11765|8808
1644509100000|2022-02-10 16:05:00|11767.4|11765.4|11765.5|11763.5|11769.4|11767.4|11765.5|11763.5|6763
1644509400000|2022-02-10 16:10:00|11764.7|11762.7|11767|11765|11768.6|11766.6|11763.9|11761.9|10037
1644509700000|2022-02-10 16:15:00|11767.8|11765.8|11770.1|11768.1|11771.7|11769.7|11765.5|11763.5|6543
1644510000000|2022-02-10 16:20:00|11770.9|11768.9|11767.8|11765.8|11770.9|11768.9|11767|11765|5530
1644510300000|2022-02-10 16:25:00|11768.6|11766.6|11767.8|11765.8|11769.4|11767.4|11766.2|11764.2|5729
1644510600000|2022-02-10 16:30:00|11768.6|11766.6|11767.8|11765.8|11768.6|11766.6|11765.5|11763.5|3086
1644510900000|2022-02-10 16:35:00|11768.6|11766.6|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|7562
1644511200000|2022-02-10 16:40:00|11767.8|11765.8|11769.4|11767.4|11769.4|11767.4|11765.5|11763.5|3951
1644511500000|2022-02-10 16:45:00|11768.6|11766.6|11770.1|11768.1|11770.9|11768.9|11768.6|11766.6|4572
1644511800000|2022-02-10 16:50:00|11770.9|11768.9|11772.5|11770.5|11773.3|11771.3|11769.4|11767.4|5105
1644512100000|2022-02-10 16:55:00|11771.7|11769.7|11774|11772|11774.8|11772.8|11771.7|11769.7|9227
1644512400000|2022-02-10 17:00:00|11773.3|11771.3|11769.4|11767.4|11773.3|11771.3|11769.4|11767.4|5934
1644512700000|2022-02-10 17:05:00|11768.6|11766.6|11767|11765|11768.6|11766.6|11767|11765|4318
1644513000000|2022-02-10 17:10:00|11767.4|11765.4|11767.8|11765.8|11768.6|11766.6|11767|11765|2471
1644513300000|2022-02-10 17:15:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11766.2|11764.2|1978
1644513600000|2022-02-10 17:20:00|11765.8|11763.8|11764.7|11762.7|11767|11765|11763.9|11761.9|3228
1644513900000|2022-02-10 17:25:00|11763.9|11761.9|11765.5|11763.5|11766.2|11764.2|11763.9|11761.9|2161
1644514200000|2022-02-10 17:30:00|11765.1|11763.1|11767.8|11765.8|11768.6|11766.6|11765.1|11763.1|5365
1644514500000|2022-02-10 17:35:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11766.2|11764.2|2654
1644514800000|2022-02-10 17:40:00|11767|11765|11766.2|11764.2|11767|11765|11765.5|11763.5|1793
1644515100000|2022-02-10 17:45:00|11765.5|11763.5|11745.9|11743.9|11765.5|11763.5|11745.9|11743.9|101103
1644515400000|2022-02-10 17:50:00|11745.1|11743.1|11746.7|11744.7|11749.8|11747.8|11741.2|11739.2|12660
1644515700000|2022-02-10 17:55:00|11745.9|11743.9|11751.4|11749.4|11751.4|11749.4|11744.8|11742.8|7226
1644516000000|2022-02-10 18:00:00|11749.8|11747.8|11757.6|11755.6|11757.6|11755.6|11746.7|11744.7|11879
1644516300000|2022-02-10 18:05:00|11756.9|11754.9|11754.5|11752.5|11760|11758|11750.6|11748.6|9888
1644516600000|2022-02-10 18:10:00|11753.7|11751.7|11751.4|11749.4|11756.9|11754.9|11751.4|11749.4|8367
1644516900000|2022-02-10 18:15:00|11752.2|11750.2|11759.2|11757.2|11760|11758|11750.6|11748.6|6059
1644517200000|2022-02-10 18:20:00|11758.4|11756.4|11761.5|11759.5|11763.1|11761.1|11756.1|11754.1|6592
1644517500000|2022-02-10 18:25:00|11762.3|11760.3|11759.2|11757.2|11762.3|11760.3|11756.1|11754.1|6328
1644517800000|2022-02-10 18:30:00|11758.4|11756.4|11760.8|11758.8|11761.5|11759.5|11757.6|11755.6|5686
1644518100000|2022-02-10 18:35:00|11760|11758|11763.1|11761.1|11763.1|11761.1|11758.4|11756.4|4382
1644518400000|2022-02-10 18:40:00|11762.7|11760.7|11759.2|11757.2|11762.7|11760.7|11758.4|11756.4|4058
1644518700000|2022-02-10 18:45:00|11760|11758|11759.2|11757.2|11760|11758|11757.6|11755.6|3965
1644519000000|2022-02-10 18:50:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|3977
1644519300000|2022-02-10 18:55:00|11761.5|11759.5|11758.4|11756.4|11761.5|11759.5|11756.9|11754.9|3751
1644519600000|2022-02-10 19:00:00|11759.2|11757.2|11762.3|11760.3|11762.3|11760.3|11759.2|11757.2|3825
1644519900000|2022-02-10 19:05:00|11761.5|11759.5|11761.5|11759.5|11763.9|11761.9|11761.5|11759.5|3080
1644520200000|2022-02-10 19:10:00|11762.3|11760.3|11760.8|11758.8|11762.3|11760.3|11759.2|11757.2|3415
1644520500000|2022-02-10 19:15:00|11760|11758|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|4681
1644520800000|2022-02-10 19:20:00|11762.3|11760.3|11762.3|11760.3|11763.9|11761.9|11761.5|11759.5|2680
1644521100000|2022-02-10 19:25:00|11761.5|11759.5|11758.4|11756.4|11761.5|11759.5|11757.6|11755.6|3807
1644521400000|2022-02-10 19:30:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|5621
1644521700000|2022-02-10 19:35:00|11757.6|11755.6|11754.5|11752.5|11757.6|11755.6|11753|11751|3881
1644522000000|2022-02-10 19:40:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|5698
1644522300000|2022-02-10 19:45:00|11753|11751|11751.4|11749.4|11753.7|11751.7|11749.8|11747.8|4432
1644522600000|2022-02-10 19:50:00|11750.6|11748.6|11749.8|11747.8|11751.4|11749.4|11749|11747|4548
1644522900000|2022-02-10 19:55:00|11750.6|11748.6|11753|11751|11754.5|11752.5|11749.8|11747.8|6751
1644523200000|2022-02-10 20:00:00|11753.7|11751.7|11748.3|11746.3|11753.7|11751.7|11747.5|11745.5|4763
1644523500000|2022-02-10 20:05:00|11747.5|11745.5|11742|11740|11749|11747|11742|11740|4778
1644523800000|2022-02-10 20:10:00|11741.2|11739.2|11745.9|11743.9|11746.7|11744.7|11740.5|11738.5|4743
1644524100000|2022-02-10 20:15:00|11746.3|11744.3|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|3234
1644524400000|2022-02-10 20:20:00|11746.7|11744.7|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|2662
1644524700000|2022-02-10 20:25:00|11745.1|11743.1|11742|11740|11746.7|11744.7|11742|11740|5752
1644525000000|2022-02-10 20:30:00|11742.8|11740.8|11745.1|11743.1|11745.9|11743.9|11740.5|11738.5|5183
1644525300000|2022-02-10 20:35:00|11745.9|11743.9|11741.2|11739.2|11745.9|11743.9|11741.2|11739.2|3859
1644525600000|2022-02-10 20:40:00|11742|11740|11739.7|11737.7|11742.8|11740.8|11738.1|11736.1|5033
1644525900000|2022-02-10 20:45:00|11740.5|11738.5|11737.3|11735.3|11742|11740|11737.3|11735.3|4378
1644526200000|2022-02-10 20:50:00|11738.1|11736.1|11734.2|11732.2|11739.7|11737.7|11734.2|11732.2|7329
1644526500000|2022-02-10 20:55:00|11735|11733|11730.3|11728.3|11735|11733|11728|11726|16725
1644526800000|2022-02-10 21:00:00|11731.1|11729.1|11739.7|11737.7|11740.5|11738.5|11729.5|11727.5|5945
1644527100000|2022-02-10 21:05:00|11738.9|11736.9|11740.5|11738.5|11741.2|11739.2|11736.5|11734.5|3680
1644527400000|2022-02-10 21:10:00|11740.1|11738.1|11737.3|11735.3|11742|11740|11736.5|11734.5|5492
1644527700000|2022-02-10 21:15:00|11736.5|11734.5|11736.5|11734.5|11738.1|11736.1|11735.8|11733.8|4393
1644528000000|2022-02-10 21:20:00|11737.3|11735.3|11737.3|11735.3|11738.1|11736.1|11736.2|11734.2|1133
1644528300000|2022-02-10 21:25:00|11738.1|11736.1|11739.7|11737.7|11739.7|11737.7|11737.3|11735.3|4651
1644528600000|2022-02-10 21:30:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11738.1|11736.1|3715
1644528900000|2022-02-10 21:35:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11738.1|11736.1|1995
1644529200000|2022-02-10 21:40:00|11738.9|11736.9|11738.1|11736.1|11739.7|11737.7|11736.5|11734.5|2164
1644529500000|2022-02-10 21:45:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11738.9|11736.9|2883
1644529800000|2022-02-10 21:50:00|11742|11740|11745.1|11743.1|11745.9|11743.9|11742|11740|4309
1644530100000|2022-02-10 21:55:00|11745.5|11743.5|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|3499
1644534000000|2022-02-10 23:00:00|11747.5|11745.5|11755.3|11753.3|11755.3|11753.3|11746.7|11744.7|2730
1644534300000|2022-02-10 23:05:00|11754.9|11752.9|11753.7|11751.7|11755.3|11753.3|11752.2|11750.2|1804
1644534600000|2022-02-10 23:10:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.1|11752.1|996
1644534900000|2022-02-10 23:15:00|11756.1|11754.1|11752.2|11750.2|11756.1|11754.1|11752.2|11750.2|1529
1644535200000|2022-02-10 23:20:00|11751.8|11749.8|11754.5|11752.5|11754.9|11752.9|11751.8|11749.8|785
1644535500000|2022-02-10 23:25:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|313
1644535800000|2022-02-10 23:30:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|103
1644536100000|2022-02-10 23:35:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753|11751|185
1644536400000|2022-02-10 23:40:00|11753.3|11751.3|11756.1|11754.1|11756.1|11754.1|11753.3|11751.3|330
1644536700000|2022-02-10 23:45:00|11755.3|11753.3|11756.9|11754.9|11756.9|11754.9|11755.3|11753.3|291
1644537000000|2022-02-10 23:50:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|369
1644537300000|2022-02-10 23:55:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11756.1|11754.1|904
1644537600000|2022-02-11 00:00:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|336
1644537900000|2022-02-11 00:05:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|416
1644538200000|2022-02-11 00:10:00|11756.1|11754.1|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|446
1644538500000|2022-02-11 00:15:00|11756.1|11754.1|11753|11751|11756.1|11754.1|11753|11751|533
1644538800000|2022-02-11 00:20:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11749|11747|1060
1644539100000|2022-02-11 00:25:00|11752.2|11750.2|11749|11747|11752.2|11750.2|11749|11747|833
1644539400000|2022-02-11 00:30:00|11748.3|11746.3|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|951
1644539700000|2022-02-11 00:35:00|11750.2|11748.2|11749|11747|11750.6|11748.6|11749|11747|617
1644540000000|2022-02-11 00:40:00|11748.7|11746.7|11744.4|11742.4|11748.7|11746.7|11744.4|11742.4|2138
1644540300000|2022-02-11 00:45:00|11745.1|11743.1|11745.1|11743.1|11745.9|11743.9|11744.4|11742.4|2178
1644540600000|2022-02-11 00:50:00|11745.9|11743.9|11749|11747|11749.8|11747.8|11745.9|11743.9|1318
1644540900000|2022-02-11 00:55:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|770
1644541200000|2022-02-11 01:00:00|11750.6|11748.6|11750.6|11748.6|11751.4|11749.4|11749.8|11747.8|668
1644541500000|2022-02-11 01:05:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|512
1644541800000|2022-02-11 01:10:00|11753.7|11751.7|11753.3|11751.3|11753.7|11751.7|11753|11751|564
1644542100000|2022-02-11 01:15:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11753|11751|1009
1644542400000|2022-02-11 01:20:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|455
1644542700000|2022-02-11 01:25:00|11753|11751|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|917
1644543000000|2022-02-11 01:30:00|11751.8|11749.8|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|224
1644543300000|2022-02-11 01:35:00|11751.8|11749.8|11753|11751|11753.7|11751.7|11751.4|11749.4|664
1644543600000|2022-02-11 01:40:00|11753.3|11751.3|11754.5|11752.5|11755.3|11753.3|11753.3|11751.3|271
1644543900000|2022-02-11 01:45:00|||||||||102
1644544200000|2022-02-11 01:50:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11753.7|11751.7|492
1644544500000|2022-02-11 01:55:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11753|11751|370
1644544800000|2022-02-11 02:00:00|11752.2|11750.2|11751.4|11749.4|11753|11751|11751.4|11749.4|1274
1644545100000|2022-02-11 02:05:00|11752.2|11750.2|11749.8|11747.8|11752.2|11750.2|11749.8|11747.8|845
1644545400000|2022-02-11 02:10:00|11749.4|11747.4|11749|11747|11749.8|11747.8|11748.3|11746.3|477
1644545700000|2022-02-11 02:15:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11749|11747|380
1644546000000|2022-02-11 02:20:00|11750.6|11748.6|11752.2|11750.2|11752.2|11750.2|11750.6|11748.6|609
1644546300000|2022-02-11 02:25:00|||||||||55
1644546600000|2022-02-11 02:30:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|161
1644546900000|2022-02-11 02:35:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753|11751|230
1644547200000|2022-02-11 02:40:00|11753.3|11751.3|11752.6|11750.6|11753.7|11751.7|11752.2|11750.2|614
1644547500000|2022-02-11 02:45:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|487
1644547800000|2022-02-11 02:50:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|329
1644548100000|2022-02-11 02:55:00|11749|11747|11748.3|11746.3|11749|11747|11748.3|11746.3|145
1644548400000|2022-02-11 03:00:00|11747.5|11745.5|11745.1|11743.1|11748.3|11746.3|11745.1|11743.1|946
1644548700000|2022-02-11 03:05:00|11745.9|11743.9|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|1724
1644549000000|2022-02-11 03:10:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11742|11740|692
1644549300000|2022-02-11 03:15:00|11741.2|11739.2|11741.2|11739.2|11742|11740|11741.2|11739.2|609
1644549600000|2022-02-11 03:20:00|11742|11740|11741.2|11739.2|11742|11740|11741.2|11739.2|593
1644549900000|2022-02-11 03:25:00|11742|11740|11742.8|11740.8|11742.8|11740.8|11741.6|11739.6|401
1644550200000|2022-02-11 03:30:00|11742|11740|11740.5|11738.5|11742.8|11740.8|11740.5|11738.5|740
1644550500000|2022-02-11 03:35:00|11739.7|11737.7|11738.9|11736.9|11740.5|11738.5|11738.9|11736.9|1668
1644550800000|2022-02-11 03:40:00|11738.1|11736.1|11738.9|11736.9|11738.9|11736.9|11738.1|11736.1|211
1644551100000|2022-02-11 03:45:00|11738.1|11736.1|11742|11740|11742|11740|11738.1|11736.1|1360
1644551400000|2022-02-11 03:50:00|11742.8|11740.8|11742.8|11740.8|11743.6|11741.6|11742|11740|727
1644551700000|2022-02-11 03:55:00|11742.4|11740.4|11738.1|11736.1|11742.4|11740.4|11738.1|11736.1|791
1644552000000|2022-02-11 04:00:00|||||||||328
1644552300000|2022-02-11 04:05:00|11737.3|11735.3|11735.8|11733.8|11737.3|11735.3|11734.2|11732.2|981
1644552600000|2022-02-11 04:10:00|11735|11733|11731.9|11729.9|11735|11733|11731.1|11729.1|1761
1644552900000|2022-02-11 04:15:00|11731.1|11729.1|11731.1|11729.1|11731.9|11729.9|11727.2|11725.2|2083
1644553200000|2022-02-11 04:20:00|11731.9|11729.9|11733.4|11731.4|11733.4|11731.4|11731.1|11729.1|932
1644553500000|2022-02-11 04:25:00|11732.6|11730.6|11734.2|11732.2|11735.8|11733.8|11732.6|11730.6|1230
1644553800000|2022-02-11 04:30:00|11735|11733|11736.5|11734.5|11736.5|11734.5|11734.2|11732.2|650
1644554100000|2022-02-11 04:35:00|11736.2|11734.2|11736.5|11734.5|11736.5|11734.5|11735|11733|388
1644554400000|2022-02-11 04:40:00|11737.3|11735.3|11735.8|11733.8|11737.3|11735.3|11735.8|11733.8|722
1644554700000|2022-02-11 04:45:00|11734.2|11732.2|11733.4|11731.4|11735|11733|11733.4|11731.4|389
1644555000000|2022-02-11 04:50:00|11733.8|11731.8|11731.5|11729.5|11734.2|11732.2|11731.5|11729.5|480
1644555300000|2022-02-11 04:55:00|11731.1|11729.1|11731.9|11729.9|11731.9|11729.9|11730.3|11728.3|840
1644555600000|2022-02-11 05:00:00|11732.6|11730.6|11735|11733|11735|11733|11732.6|11730.6|1126
1644555900000|2022-02-11 05:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735.8|11733.8|378
1644556200000|2022-02-11 05:10:00|11736.2|11734.2|11736.2|11734.2|11736.5|11734.5|11735.8|11733.8|253
1644556500000|2022-02-11 05:15:00|11736.5|11734.5|11737.3|11735.3|11737.3|11735.3|11735|11733|575
1644556800000|2022-02-11 05:20:00|11736.9|11734.9|11739.3|11737.3|11739.3|11737.3|11736.5|11734.5|962
1644557100000|2022-02-11 05:25:00|11738.9|11736.9|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|372
1644557400000|2022-02-11 05:30:00|11741.2|11739.2|11743.6|11741.6|11744.4|11742.4|11741.2|11739.2|1079
1644557700000|2022-02-11 05:35:00|11742.8|11740.8|11742|11740|11743.2|11741.2|11742|11740|382
1644558000000|2022-02-11 05:40:00|11742.4|11740.4|11742.8|11740.8|11743.6|11741.6|11742|11740|430
1644558300000|2022-02-11 05:45:00|11743.2|11741.2|11742.8|11740.8|11743.6|11741.6|11742.8|11740.8|88
1644558600000|2022-02-11 05:50:00|11742|11740|11742|11740|11742|11740|11742|11740|122
1644558900000|2022-02-11 05:55:00|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|304
1644559200000|2022-02-11 06:00:00|11742.4|11740.4|11742|11740|11742.8|11740.8|11742|11740|190
1644559500000|2022-02-11 06:05:00|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|11742.8|11740.8|198
1644559800000|2022-02-11 06:10:00|11742.4|11740.4|11742|11740|11742.4|11740.4|11742|11740|182
1644560100000|2022-02-11 06:15:00|11741.2|11739.2|11741.2|11739.2|11741.6|11739.6|11741.2|11739.2|864
1644560400000|2022-02-11 06:20:00|11740.8|11738.8|11740.5|11738.5|11740.8|11738.8|11740.5|11738.5|393
1644560700000|2022-02-11 06:25:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|351
1644561000000|2022-02-11 06:30:00|11739.7|11737.7|11740.5|11738.5|11740.8|11738.8|11739.7|11737.7|894
1644561300000|2022-02-11 06:35:00|11741.2|11739.2|11742|11740|11742|11740|11740.5|11738.5|405
1644561600000|2022-02-11 06:40:00|11742.8|11740.8|11744.4|11742.4|11744.4|11742.4|11742|11740|517
1644561900000|2022-02-11 06:45:00|11743.6|11741.6|11744.4|11742.4|11744.4|11742.4|11743.6|11741.6|257
1644562200000|2022-02-11 06:50:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|127
1644562500000|2022-02-11 06:55:00|||||||||232
1644562800000|2022-02-11 07:00:00|11742|11740|11741.2|11739.2|11745.1|11743.1|11741.2|11739.2|1225
1644563100000|2022-02-11 07:05:00|11742|11740|11742.8|11740.8|11743.2|11741.2|11741.2|11739.2|970
1644563400000|2022-02-11 07:10:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11742.8|11740.8|3046
1644563700000|2022-02-11 07:15:00|11747.5|11745.5|11748.3|11746.3|11748.3|11746.3|11745.9|11743.9|3477
1644564000000|2022-02-11 07:20:00|11747.5|11745.5|11746.7|11744.7|11748.3|11746.3|11745.1|11743.1|2822
1644564300000|2022-02-11 07:25:00|11747.5|11745.5|11749.8|11747.8|11749.8|11747.8|11745.9|11743.9|1915
1644564600000|2022-02-11 07:30:00|11749.4|11747.4|11751.4|11749.4|11752.2|11750.2|11746.7|11744.7|2168
1644564900000|2022-02-11 07:35:00|11750.6|11748.6|11749|11747|11750.6|11748.6|11748.3|11746.3|3345
1644565200000|2022-02-11 07:40:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|1579
1644565500000|2022-02-11 07:45:00|11749|11747|11750.6|11748.6|11752.2|11750.2|11749|11747|2353
1644565800000|2022-02-11 07:50:00|11749.8|11747.8|11748.7|11746.7|11750.6|11748.6|11748.7|11746.7|1586
1644566100000|2022-02-11 07:55:00|11749.8|11747.8|11753|11751|11753|11751|11749.8|11747.8|1357
1644566400000|2022-02-11 08:00:00|11752.2|11750.2|11754.5|11752.5|11755.3|11753.3|11752.2|11750.2|3222
1644566700000|2022-02-11 08:05:00|11753.7|11751.7|11759.2|11757.2|11760|11758|11753|11751|6734
1644567000000|2022-02-11 08:10:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|3382
1644567300000|2022-02-11 08:15:00|11760.8|11758.8|11763.1|11761.1|11763.1|11761.1|11759.2|11757.2|2942
1644567600000|2022-02-11 08:20:00|11763.9|11761.9|11759.2|11757.2|11764.7|11762.7|11758.4|11756.4|3683
1644567900000|2022-02-11 08:25:00|11760|11758|11763.1|11761.1|11763.1|11761.1|11759.2|11757.2|1583
1644568200000|2022-02-11 08:30:00|11762.3|11760.3|11763.1|11761.1|11763.1|11761.1|11760.8|11758.8|2897
1644568500000|2022-02-11 08:35:00|11762.7|11760.7|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|2300
1644568800000|2022-02-11 08:40:00|11763.1|11761.1|11763.9|11761.9|11766.2|11764.2|11763.1|11761.1|2105
1644569100000|2022-02-11 08:45:00|11763.1|11761.1|11763.1|11761.1|11764.7|11762.7|11762.3|11760.3|1412
1644569400000|2022-02-11 08:50:00|11763.9|11761.9|11766.2|11764.2|11767|11765|11763.1|11761.1|1210
1644569700000|2022-02-11 08:55:00|11767|11765|11767.8|11765.8|11769.4|11767.4|11767|11765|4360
1644570000000|2022-02-11 09:00:00|11767|11765|11766.2|11764.2|11767.8|11765.8|11763.5|11761.5|2304
1644570300000|2022-02-11 09:05:00|11767|11765|11766.2|11764.2|11767|11765|11764.7|11762.7|1958
1644570600000|2022-02-11 09:10:00|11765.5|11763.5|11766.2|11764.2|11767|11765|11764.7|11762.7|3213
1644570900000|2022-02-11 09:15:00|11765.8|11763.8|11763.9|11761.9|11767|11765|11763.1|11761.1|2612
1644571200000|2022-02-11 09:20:00|11764.7|11762.7|11762.3|11760.3|11765.5|11763.5|11762.3|11760.3|3570
1644571500000|2022-02-11 09:25:00|11763.1|11761.1|11763.1|11761.1|11763.1|11761.1|11761.5|11759.5|1965
1644571800000|2022-02-11 09:30:00|11762.3|11760.3|11766.2|11764.2|11766.2|11764.2|11762.3|11760.3|2163
1644572100000|2022-02-11 09:35:00|11765.8|11763.8|11760|11758|11766.2|11764.2|11759.2|11757.2|1918
1644572400000|2022-02-11 09:40:00|11760.8|11758.8|11758.4|11756.4|11760.8|11758.8|11756.9|11754.9|1621
1644572700000|2022-02-11 09:45:00|11759.2|11757.2|11756.1|11754.1|11759.2|11757.2|11756.1|11754.1|2598
1644573000000|2022-02-11 09:50:00|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|4731
1644573300000|2022-02-11 09:55:00|11757.3|11755.3|11756.9|11754.9|11758.4|11756.4|11756.9|11754.9|1483
1644573600000|2022-02-11 10:00:00|11757.6|11755.6|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|1276
1644573900000|2022-02-11 10:05:00|11757.6|11755.6|11759.2|11757.2|11760|11758|11757.6|11755.6|2091
1644574200000|2022-02-11 10:10:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|720
1644574500000|2022-02-11 10:15:00|11760.8|11758.8|11761.5|11759.5|11761.5|11759.5|11760|11758|740
1644574800000|2022-02-11 10:20:00|11760.8|11758.8|11761.5|11759.5|11763.1|11761.1|11760|11758|2405
1644575100000|2022-02-11 10:25:00|11760.8|11758.8|11760|11758|11760.8|11758.8|11759.2|11757.2|1581
1644575400000|2022-02-11 10:30:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|690
1644575700000|2022-02-11 10:35:00|11760|11758|11760.8|11758.8|11761.5|11759.5|11760|11758|834
1644576000000|2022-02-11 10:40:00|11760|11758|11758.4|11756.4|11760.8|11758.8|11758.4|11756.4|1091
1644576300000|2022-02-11 10:45:00|11757.6|11755.6|11756.9|11754.9|11759.2|11757.2|11756.1|11754.1|2391
1644576600000|2022-02-11 10:50:00|11756.1|11754.1|11756.9|11754.9|11756.9|11754.9|11755.3|11753.3|1619
1644576900000|2022-02-11 10:55:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11756.9|11754.9|2258
1644577200000|2022-02-11 11:00:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|1634
1644577500000|2022-02-11 11:05:00|11759.2|11757.2|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|2129
1644577800000|2022-02-11 11:10:00|11760.8|11758.8|11756.9|11754.9|11761.5|11759.5|11756.9|11754.9|2081
1644578100000|2022-02-11 11:15:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|1415
1644578400000|2022-02-11 11:20:00|11756.9|11754.9|11758.4|11756.4|11759.2|11757.2|11756.1|11754.1|1497
1644578700000|2022-02-11 11:25:00|11757.6|11755.6|11758.4|11756.4|11760|11758|11757.6|11755.6|1252
1644579000000|2022-02-11 11:30:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|1772
1644579300000|2022-02-11 11:35:00|11757.6|11755.6|11759.2|11757.2|11760|11758|11756.9|11754.9|1534
1644579600000|2022-02-11 11:40:00|11760|11758|11759.2|11757.2|11760|11758|11758.4|11756.4|1414
1644579900000|2022-02-11 11:45:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|1414
1644580200000|2022-02-11 11:50:00|11757.6|11755.6|11754.5|11752.5|11758.4|11756.4|11754.5|11752.5|3469
1644580500000|2022-02-11 11:55:00|11755.3|11753.3|11758.4|11756.4|11758.4|11756.4|11755.3|11753.3|2153
1644580800000|2022-02-11 12:00:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11756.1|11754.1|1721
1644581100000|2022-02-11 12:05:00|11758.4|11756.4|11756.1|11754.1|11759.2|11757.2|11756.1|11754.1|2151
1644581400000|2022-02-11 12:10:00|11755.3|11753.3|11758.4|11756.4|11758.4|11756.4|11755.3|11753.3|1048
1644581700000|2022-02-11 12:15:00|11759.2|11757.2|11764.7|11762.7|11764.7|11762.7|11758.4|11756.4|1829
1644582000000|2022-02-11 12:20:00|11763.9|11761.9|11767|11765|11767|11765|11763.9|11761.9|4893
1644582300000|2022-02-11 12:25:00|11767.8|11765.8|11770.1|11768.1|11770.9|11768.9|11767|11765|6640
1644582600000|2022-02-11 12:30:00|11770.9|11768.9|11767.8|11765.8|11772.5|11770.5|11767|11765|2858
1644582900000|2022-02-11 12:35:00|11767|11765|11766.2|11764.2|11769.4|11767.4|11764.7|11762.7|2172
1644583200000|2022-02-11 12:40:00|11765.5|11763.5|11760.8|11758.8|11765.5|11763.5|11759.2|11757.2|7919
1644583500000|2022-02-11 12:45:00|11760|11758|11763.9|11761.9|11764.7|11762.7|11760|11758|1773
1644583800000|2022-02-11 12:50:00|11763.1|11761.1|11763.1|11761.1|11763.9|11761.9|11761.5|11759.5|2509
1644584100000|2022-02-11 12:55:00|11763.9|11761.9|11762.3|11760.3|11764.7|11762.7|11762.3|11760.3|2034
1644584400000|2022-02-11 13:00:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11760|11758|3426
1644584700000|2022-02-11 13:05:00|11761.5|11759.5|11760.8|11758.8|11763.1|11761.1|11760|11758|5592
1644585000000|2022-02-11 13:10:00|11760.4|11758.4|11764.7|11762.7|11766.2|11764.2|11760|11758|6067
1644585300000|2022-02-11 13:15:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11760|11758|10168
1644585600000|2022-02-11 13:20:00|11763.1|11761.1|11768.6|11766.6|11770.1|11768.1|11763.1|11761.1|8103
1644585900000|2022-02-11 13:25:00|11767.8|11765.8|11770.9|11768.9|11770.9|11768.9|11766.2|11764.2|5220
1644586200000|2022-02-11 13:30:00|11770.5|11768.5|11770.1|11768.1|11772.5|11770.5|11767.8|11765.8|7659
1644586500000|2022-02-11 13:35:00|11770.9|11768.9|11767.8|11765.8|11771.7|11769.7|11767.8|11765.8|5171
1644586800000|2022-02-11 13:40:00|11768.6|11766.6|11765.5|11763.5|11769.4|11767.4|11765.5|11763.5|5743
1644587100000|2022-02-11 13:45:00|11766.2|11764.2|11765.5|11763.5|11767|11765|11760.8|11758.8|8142
1644587400000|2022-02-11 13:50:00|11764.7|11762.7|11769.4|11767.4|11769.4|11767.4|11764.7|11762.7|4731
1644587700000|2022-02-11 13:55:00|11768.6|11766.6|11769.4|11767.4|11770.9|11768.9|11767.8|11765.8|4895
1644588000000|2022-02-11 14:00:00|11768.6|11766.6|11770.9|11768.9|11772.5|11770.5|11768.6|11766.6|4913
1644588300000|2022-02-11 14:05:00|11770.1|11768.1|11769.4|11767.4|11770.9|11768.9|11768.6|11766.6|4467
1644588600000|2022-02-11 14:10:00|11770.1|11768.1|11764.7|11762.7|11770.9|11768.9|11764.7|11762.7|4421
1644588900000|2022-02-11 14:15:00|11765.5|11763.5|11770.9|11768.9|11772.5|11770.5|11765.5|11763.5|5190
1644589200000|2022-02-11 14:20:00|11770.1|11768.1|11768.6|11766.6|11770.9|11768.9|11767.8|11765.8|3001
1644589500000|2022-02-11 14:25:00|11769.4|11767.4|11770.1|11768.1|11772.5|11770.5|11768.6|11766.6|6019
1644589800000|2022-02-11 14:30:00|11770.9|11768.9|11765.5|11763.5|11770.9|11768.9|11764.7|11762.7|5568
1644590100000|2022-02-11 14:35:00|11766.2|11764.2|11764.7|11762.7|11767|11765|11763.9|11761.9|4271
1644590400000|2022-02-11 14:40:00|11765.5|11763.5|11767|11765|11768.6|11766.6|11764.7|11762.7|5788
1644590700000|2022-02-11 14:45:00|11766.2|11764.2|11764.7|11762.7|11767|11765|11763.9|11761.9|2181
1644591000000|2022-02-11 14:50:00|11765.5|11763.5|11763.9|11761.9|11765.5|11763.5|11761.5|11759.5|4682
1644591300000|2022-02-11 14:55:00|11764.7|11762.7|11765.8|11763.8|11768.6|11766.6|11763.9|11761.9|8405
1644591600000|2022-02-11 15:00:00|11766.2|11764.2|11771.7|11769.7|11772.5|11770.5|11765.5|11763.5|7718
1644591900000|2022-02-11 15:05:00|11772.5|11770.5|11772.5|11770.5|11773.3|11771.3|11770.9|11768.9|6143
1644592200000|2022-02-11 15:10:00|11771.7|11769.7|11775.6|11773.6|11776.4|11774.4|11771.7|11769.7|5605
1644592500000|2022-02-11 15:15:00|11774.8|11772.8|11778|11776|11778|11776|11774|11772|6223
1644592800000|2022-02-11 15:20:00|11777.2|11775.2|11774|11772|11778.7|11776.7|11773.3|11771.3|10446
1644593100000|2022-02-11 15:25:00|11774.8|11772.8|11767|11765|11774.8|11772.8|11766.2|11764.2|5721
1644593400000|2022-02-11 15:30:00|11766.2|11764.2|11760.8|11758.8|11766.2|11764.2|11760|11758|9604
1644593700000|2022-02-11 15:35:00|11760|11758|11761.5|11759.5|11763.1|11761.1|11760|11758|8739
1644594000000|2022-02-11 15:40:00|11760.8|11758.8|11756.9|11754.9|11762.3|11760.3|11756.9|11754.9|4784
1644594300000|2022-02-11 15:45:00|11757.6|11755.6|11761.5|11759.5|11761.5|11759.5|11756.1|11754.1|7874
1644594600000|2022-02-11 15:50:00|11760.8|11758.8|11758.8|11756.8|11762.3|11760.3|11758.4|11756.4|5715
1644594900000|2022-02-11 15:55:00|11758.4|11756.4|11753.7|11751.7|11760|11758|11753|11751|6726
1644595200000|2022-02-11 16:00:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|3712
1644595500000|2022-02-11 16:05:00|11754.5|11752.5|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|3881
1644595800000|2022-02-11 16:10:00|11753.7|11751.7|11747.5|11745.5|11754.5|11752.5|11747.5|11745.5|7207
1644596100000|2022-02-11 16:15:00|11748.3|11746.3|11746.7|11744.7|11749|11747|11745.1|11743.1|4782
1644596400000|2022-02-11 16:20:00|11747.5|11745.5|11745.1|11743.1|11750.6|11748.6|11745.1|11743.1|4992
1644596700000|2022-02-11 16:25:00|11745.9|11743.9|11742|11740|11745.9|11743.9|11742|11740|5537
1644597000000|2022-02-11 16:30:00|11742.8|11740.8|11739.7|11737.7|11742.8|11740.8|11738.9|11736.9|6226
1644597300000|2022-02-11 16:35:00|11738.9|11736.9|11737.3|11735.3|11742|11740|11737.3|11735.3|2990
1644597600000|2022-02-11 16:40:00|11736.5|11734.5|11739.7|11737.7|11741.2|11739.2|11735.8|11733.8|5035
1644597900000|2022-02-11 16:45:00|11738.9|11736.9|11742|11740|11743.6|11741.6|11736.5|11734.5|5245
1644598200000|2022-02-11 16:50:00|11742.8|11740.8|11748.3|11746.3|11749.4|11747.4|11742.8|11740.8|5599
1644598500000|2022-02-11 16:55:00|11746.7|11744.7|11747.5|11745.5|11749|11747|11745.9|11743.9|5257
1644598800000|2022-02-11 17:00:00|11748.3|11746.3|11744.4|11742.4|11748.3|11746.3|11743.6|11741.6|3305
1644599100000|2022-02-11 17:05:00|11744.8|11742.8|11743.6|11741.6|11745.1|11743.1|11739.7|11737.7|3756
1644599400000|2022-02-11 17:10:00|11744.4|11742.4|11742.8|11740.8|11745.1|11743.1|11741.2|11739.2|3408
1644599700000|2022-02-11 17:15:00|11743.6|11741.6|11745.9|11743.9|11747.5|11745.5|11742|11740|2692
1644600000000|2022-02-11 17:20:00|11746.7|11744.7|11744.4|11742.4|11746.7|11744.7|11743.6|11741.6|1651
1644600300000|2022-02-11 17:25:00|11743.6|11741.6|11747.5|11745.5|11747.5|11745.5|11742.8|11740.8|5136
1644600600000|2022-02-11 17:30:00|11748.3|11746.3|11747.5|11745.5|11749.8|11747.8|11745.9|11743.9|3528
1644600900000|2022-02-11 17:35:00|11746.7|11744.7|11750.6|11748.6|11752.2|11750.2|11745.9|11743.9|7086
1644601200000|2022-02-11 17:40:00|11749.8|11747.8|11756.5|11754.5|11756.9|11754.9|11749|11747|7296
1644601500000|2022-02-11 17:45:00|11756.1|11754.1|11756.1|11754.1|11759.2|11757.2|11753|11751|6189
1644601800000|2022-02-11 17:50:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|4922
1644602100000|2022-02-11 17:55:00|11754.5|11752.5|11757.6|11755.6|11757.6|11755.6|11753.7|11751.7|4867
1644602400000|2022-02-11 18:00:00|11756.9|11754.9|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|3324
1644602700000|2022-02-11 18:05:00|11755.3|11753.3|11753.7|11751.7|11757.6|11755.6|11753.7|11751.7|1849
1644603000000|2022-02-11 18:10:00|11754.5|11752.5|11752.2|11750.2|11754.5|11752.5|11751.4|11749.4|2187
1644603300000|2022-02-11 18:15:00|11751.4|11749.4|11749.8|11747.8|11751.4|11749.4|11749.8|11747.8|3001
1644603600000|2022-02-11 18:20:00|11750.6|11748.6|11753|11751|11753.7|11751.7|11749.8|11747.8|5032
1644603900000|2022-02-11 18:25:00|11753.7|11751.7|11756.9|11754.9|11757.6|11755.6|11753.7|11751.7|6095
1644604200000|2022-02-11 18:30:00|11757.6|11755.6|11767|11765|11767.8|11765.8|11756.1|11754.1|10141
1644604500000|2022-02-11 18:35:00|11767.8|11765.8|11780.3|11778.3|11795.1|11793.1|11767.8|11765.8|20613
1644604800000|2022-02-11 18:40:00|11779.9|11777.9|11781.1|11779.1|11781.9|11779.9|11767|11765|12078
1644605100000|2022-02-11 18:45:00|11781.9|11779.9|11792|11790|11795.9|11793.9|11781.1|11779.1|18499
1644605400000|2022-02-11 18:50:00|11791.6|11789.6|11777.2|11775.2|11792|11790|11774.8|11772.8|10260
1644605700000|2022-02-11 18:55:00|11778|11776|11787.3|11785.3|11788.1|11786.1|11777.2|11775.2|8609
1644606000000|2022-02-11 19:00:00|11786.5|11784.5|11803|11801|11803|11801|11785.8|11783.8|14535
1644606300000|2022-02-11 19:05:00|11802.2|11800.2|11790.5|11788.5|11804.5|11802.5|11788.9|11786.9|16531
1644606600000|2022-02-11 19:10:00|11791.2|11789.2|11779.5|11777.5|11793.6|11791.6|11778.7|11776.7|14528
1644606900000|2022-02-11 19:15:00|11780.3|11778.3|11778.7|11776.7|11781.9|11779.9|11770.9|11768.9|7102
1644607200000|2022-02-11 19:20:00|11779.5|11777.5|11776.4|11774.4|11781.9|11779.9|11774.8|11772.8|6833
1644607500000|2022-02-11 19:25:00|11777.2|11775.2|11787.3|11785.3|11787.3|11785.3|11775.6|11773.6|6825
1644607800000|2022-02-11 19:30:00|11788.1|11786.1|11784.2|11782.2|11790.5|11788.5|11783.4|11781.4|8976
1644608100000|2022-02-11 19:35:00|11785|11783|11781.9|11779.9|11788.1|11786.1|11781.9|11779.9|4799
1644608400000|2022-02-11 19:40:00|11783.4|11781.4|11786.5|11784.5|11790.5|11788.5|11783.4|11781.4|5109
1644608700000|2022-02-11 19:45:00|11787.3|11785.3|11792|11790|11794.4|11792.4|11787.3|11785.3|6110
1644609000000|2022-02-11 19:50:00|11792.8|11790.8|11788.1|11786.1|11794.4|11792.4|11787.3|11785.3|4141
1644609300000|2022-02-11 19:55:00|11788.9|11786.9|11788.1|11786.1|11794.4|11792.4|11786.5|11784.5|6013
1644609600000|2022-02-11 20:00:00|11788.9|11786.9|11789.7|11787.7|11791.2|11789.2|11785|11783|14827
1644609900000|2022-02-11 20:05:00|11790.5|11788.5|11798.3|11796.3|11798.3|11796.3|11788.1|11786.1|8959
1644610200000|2022-02-11 20:10:00|11797.5|11795.5|11801.4|11799.4|11803|11801|11796.7|11794.7|9200
1644610500000|2022-02-11 20:15:00|11800.6|11798.6|11805.3|11803.3|11806.1|11804.1|11800.6|11798.6|6983
1644610800000|2022-02-11 20:20:00|11805.7|11803.7|11806.9|11804.9|11806.9|11804.9|11803.7|11801.7|39490
1644611100000|2022-02-11 20:25:00|11807.6|11805.6|11800.6|11798.6|11809.6|11807.6|11799|11797|11168
1644611400000|2022-02-11 20:30:00|11799.8|11797.8|11799.8|11797.8|11802.2|11800.2|11798.3|11796.3|6983
1644611700000|2022-02-11 20:35:00|11799|11797|11797.5|11795.5|11799.8|11797.8|11794.4|11792.4|6823
1644612000000|2022-02-11 20:40:00|11796.7|11794.7|11795.9|11793.9|11798.3|11796.3|11793.6|11791.6|7790
1644612300000|2022-02-11 20:45:00|11796.7|11794.7|11794.4|11792.4|11796.7|11794.7|11793.6|11791.6|5806
1644612600000|2022-02-11 20:50:00|11800.6|11798.6|11800.6|11798.6|11801.4|11799.4|11797.5|11795.5|13809
1644612900000|2022-02-11 20:55:00|11800.2|11798.2|11803.7|11801.7|11805.3|11803.3|11798.3|11796.3|10219
1644613200000|2022-02-11 21:00:00|11804.5|11802.5|11804.5|11802.5|11805.3|11803.3|11802.2|11800.2|10080
1644613500000|2022-02-11 21:05:00|11804.1|11802.1|11803|11801|11804.5|11802.5|11801.4|11799.4|3624
1644613800000|2022-02-11 21:10:00|11802.2|11800.2|11809.2|11807.2|11809.2|11807.2|11802.2|11800.2|4004
1644614100000|2022-02-11 21:15:00|11808.4|11806.4|11806.9|11804.9|11810|11808|11806.9|11804.9|2412
1644614400000|2022-02-11 21:20:00|11807.3|11805.3|11805.3|11803.3|11808.4|11806.4|11805.3|11803.3|2190
1644614700000|2022-02-11 21:25:00|11806.1|11804.1|11806.9|11804.9|11808.4|11806.4|11806.1|11804.1|2973
1644615000000|2022-02-11 21:30:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11806.1|11804.1|2357
1644615300000|2022-02-11 21:35:00|11806.1|11804.1|11802.2|11800.2|11806.1|11804.1|11800.6|11798.6|2574
1644615600000|2022-02-11 21:40:00|11803|11801|11802.2|11800.2|11803|11801|11801.4|11799.4|1557
1644615900000|2022-02-11 21:45:00|11801.4|11799.4|11792.8|11790.8|11801.4|11799.4|11792.8|11790.8|3645
1644616200000|2022-02-11 21:50:00|11792|11790|11787.3|11785.3|11792|11790|11787.3|11785.3|4833
1644616500000|2022-02-11 21:55:00|11786.5|11784.5|11790.1|11788.1|11790.5|11788.5|11785.8|11783.8|3646
1644793200000|2022-02-13 23:00:00|11796.7|11794.7|11789.7|11787.7|11803.7|11801.7|11789.3|11787.3|3314
1644793500000|2022-02-13 23:05:00|11790.1|11788.1|11792|11790|11794.4|11792.4|11789.7|11787.7|1423
1644793800000|2022-02-13 23:10:00|11792.8|11790.8|11792.8|11790.8|11793.6|11791.6|11792|11790|823
1644794100000|2022-02-13 23:15:00|11793.6|11791.6|11797.5|11795.5|11797.5|11795.5|11792.8|11790.8|1039
1644794400000|2022-02-13 23:20:00|11796.7|11794.7|11797.5|11795.5|11799|11797|11795.5|11793.5|733
1644794700000|2022-02-13 23:25:00|11796.7|11794.7|11793.6|11791.6|11796.7|11794.7|11792.8|11790.8|501
1644795000000|2022-02-13 23:30:00|11792.8|11790.8|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|801
1644795300000|2022-02-13 23:35:00|11792.8|11790.8|11792.8|11790.8|11793.6|11791.6|11792.8|11790.8|413
1644795600000|2022-02-13 23:40:00|11792|11790|11788.9|11786.9|11792|11790|11788.9|11786.9|1333
1644795900000|2022-02-13 23:45:00|11789.7|11787.7|11787.3|11785.3|11789.7|11787.7|11785.8|11783.8|1059
1644796200000|2022-02-13 23:50:00|11787.7|11785.7|11788.9|11786.9|11790.5|11788.5|11787.7|11785.7|923
1644796500000|2022-02-13 23:55:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|403
1644796800000|2022-02-14 00:00:00|11788.1|11786.1|11786.5|11784.5|11788.9|11786.9|11786.5|11784.5|712
1644797100000|2022-02-14 00:05:00|11787.3|11785.3|11788.9|11786.9|11789.7|11787.7|11786.5|11784.5|1015
1644797400000|2022-02-14 00:10:00|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11788.5|11786.5|920
1644797700000|2022-02-14 00:15:00|11790.5|11788.5|11790.8|11788.8|11792.8|11790.8|11789.7|11787.7|1110
1644798000000|2022-02-14 00:20:00|11790.5|11788.5|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|1213
1644798300000|2022-02-14 00:25:00|11790.1|11788.1|11791.2|11789.2|11791.2|11789.2|11789.7|11787.7|752
1644798600000|2022-02-14 00:30:00|11792|11790|11793.6|11791.6|11794.4|11792.4|11792|11790|1658
1644798900000|2022-02-14 00:35:00|11794.4|11792.4|11795.9|11793.9|11798.3|11796.3|11793.6|11791.6|1802
1644799200000|2022-02-14 00:40:00|11795.5|11793.5|11794.4|11792.4|11797.5|11795.5|11793.6|11791.6|730
1644799500000|2022-02-14 00:45:00|11795.1|11793.1|11792.8|11790.8|11795.1|11793.1|11792.8|11790.8|933
1644799800000|2022-02-14 00:50:00|11792|11790|11791.2|11789.2|11792|11790|11790.1|11788.1|882
1644800100000|2022-02-14 00:55:00|11791.6|11789.6|11791.2|11789.2|11792|11790|11790.5|11788.5|377
1644800400000|2022-02-14 01:00:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11789.7|11787.7|1025
1644800700000|2022-02-14 01:05:00|11790.5|11788.5|11785.8|11783.8|11790.5|11788.5|11785.8|11783.8|873
1644801000000|2022-02-14 01:10:00|11786.2|11784.2|11783.4|11781.4|11787.3|11785.3|11783.4|11781.4|1068
1644801300000|2022-02-14 01:15:00|11783|11781|11785|11783|11785.8|11783.8|11782.6|11780.6|940
1644801600000|2022-02-14 01:20:00|11785.4|11783.4|11785|11783|11787.3|11785.3|11784.2|11782.2|939
1644801900000|2022-02-14 01:25:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785|11783|709
1644802200000|2022-02-14 01:30:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11787.3|11785.3|1068
1644802500000|2022-02-14 01:35:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|722
1644802800000|2022-02-14 01:40:00|11789.7|11787.7|11793.6|11791.6|11794.4|11792.4|11789.7|11787.7|1222
1644803100000|2022-02-14 01:45:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|1714
1644803400000|2022-02-14 01:50:00|11788.9|11786.9|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|878
1644803700000|2022-02-14 01:55:00|11791.2|11789.2|11788.9|11786.9|11791.2|11789.2|11788.9|11786.9|488
1644804000000|2022-02-14 02:00:00|11788.1|11786.1|11786.2|11784.2|11788.1|11786.1|11785.8|11783.8|593
1644804300000|2022-02-14 02:05:00|11785.8|11783.8|11785|11783|11786.5|11784.5|11785|11783|472
1644804600000|2022-02-14 02:10:00|11785.8|11783.8|11784.2|11782.2|11785.8|11783.8|11784.2|11782.2|1042
1644804900000|2022-02-14 02:15:00|11785|11783|11784.2|11782.2|11785.8|11783.8|11784.2|11782.2|1052
1644805200000|2022-02-14 02:20:00|11785|11783|11785|11783|11785.8|11783.8|11785|11783|640
1644805500000|2022-02-14 02:25:00|11784.2|11782.2|11785.8|11783.8|11785.8|11783.8|11783.4|11781.4|1428
1644805800000|2022-02-14 02:30:00|11785|11783|11781.1|11779.1|11785.8|11783.8|11780.3|11778.3|2176
1644806100000|2022-02-14 02:35:00|11780.3|11778.3|11779.5|11777.5|11780.3|11778.3|11778|11776|887
1644806400000|2022-02-14 02:40:00|11780.3|11778.3|11779.5|11777.5|11781.9|11779.9|11779.5|11777.5|931
1644806700000|2022-02-14 02:45:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11777.2|11775.2|1102
1644807000000|2022-02-14 02:50:00|11779.5|11777.5|11781.1|11779.1|11781.1|11779.1|11779.5|11777.5|344
1644807300000|2022-02-14 02:55:00|11781.9|11779.9|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|386
1644807600000|2022-02-14 03:00:00|11781.5|11779.5|11783.4|11781.4|11783.4|11781.4|11781.5|11779.5|1482
1644807900000|2022-02-14 03:05:00|11783.8|11781.8|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|432
1644808200000|2022-02-14 03:10:00|11782.6|11780.6|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|430
1644808500000|2022-02-14 03:15:00|11783.4|11781.4|11782.6|11780.6|11784.2|11782.2|11782.6|11780.6|359
1644808800000|2022-02-14 03:20:00|11783|11781|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|724
1644809100000|2022-02-14 03:25:00|11782.6|11780.6|11783.4|11781.4|11783.4|11781.4|11782.6|11780.6|420
1644809400000|2022-02-14 03:30:00|11784.2|11782.2|11783.4|11781.4|11784.2|11782.2|11783.4|11781.4|460
1644809700000|2022-02-14 03:35:00|11784.2|11782.2|11787.3|11785.3|11787.3|11785.3|11784.2|11782.2|1174
1644810000000|2022-02-14 03:40:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|994
1644810300000|2022-02-14 03:45:00|11788.1|11786.1|11793.2|11791.2|11793.6|11791.6|11787.3|11785.3|2039
1644810600000|2022-02-14 03:50:00|11792.8|11790.8|11792|11790|11793.6|11791.6|11791.2|11789.2|1218
1644810900000|2022-02-14 03:55:00|11791.2|11789.2|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|588
1644811200000|2022-02-14 04:00:00|11790.5|11788.5|11788.1|11786.1|11791.2|11789.2|11788.1|11786.1|668
1644811500000|2022-02-14 04:05:00|11787.3|11785.3|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|292
1644811800000|2022-02-14 04:10:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|88
1644812100000|2022-02-14 04:15:00|11788.1|11786.1|11787.7|11785.7|11788.1|11786.1|11787.3|11785.3|273
1644812400000|2022-02-14 04:20:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|182
1644812700000|2022-02-14 04:25:00|||||||||82
1644813000000|2022-02-14 04:30:00|11787.7|11785.7|11786.5|11784.5|11787.7|11785.7|11786.5|11784.5|242
1644813300000|2022-02-14 04:35:00|11785.8|11783.8|11784.2|11782.2|11786.5|11784.5|11784.2|11782.2|868
1644813600000|2022-02-14 04:40:00|11785|11783|11785|11783|11785|11783|11783.4|11781.4|637
1644813900000|2022-02-14 04:45:00|11784.2|11782.2|11783.4|11781.4|11784.6|11782.6|11783.4|11781.4|192
1644814200000|2022-02-14 04:50:00|11783.8|11781.8|11781.9|11779.9|11783.8|11781.8|11781.9|11779.9|476
1644814500000|2022-02-14 04:55:00|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|141
1644814800000|2022-02-14 05:00:00|11783.4|11781.4|11783.4|11781.4|11783.4|11781.4|11783.4|11781.4|373
1644815100000|2022-02-14 05:05:00|11784.2|11782.2|11784.2|11782.2|11785|11783|11784.2|11782.2|740
1644815400000|2022-02-14 05:10:00|11785|11783|11784.2|11782.2|11785|11783|11784.2|11782.2|589
1644815700000|2022-02-14 05:15:00|11783.4|11781.4|11783.4|11781.4|11785|11783|11783.4|11781.4|573
1644816000000|2022-02-14 05:20:00|11784.2|11782.2|11785|11783|11785|11783|11783.4|11781.4|536
1644816300000|2022-02-14 05:25:00|11784.2|11782.2|11784.2|11782.2|11785|11783|11784.2|11782.2|633
1644816600000|2022-02-14 05:30:00|11785|11783|11784.2|11782.2|11785|11783|11783.4|11781.4|230
1644816900000|2022-02-14 05:35:00|11785|11783|11785.8|11783.8|11785.8|11783.8|11785|11783|290
1644817200000|2022-02-14 05:40:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|340
1644817500000|2022-02-14 05:45:00|11787.3|11785.3|11787.3|11785.3|11787.3|11785.3|11786.5|11784.5|329
1644817800000|2022-02-14 05:50:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|299
1644818100000|2022-02-14 05:55:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11788.5|11786.5|504
1644818400000|2022-02-14 06:00:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|183
1644818700000|2022-02-14 06:05:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11786.5|11784.5|636
1644819000000|2022-02-14 06:10:00|11788.9|11786.9|11789.7|11787.7|11790.1|11788.1|11788.1|11786.1|632
1644819300000|2022-02-14 06:15:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|230
1644819600000|2022-02-14 06:20:00|11787.3|11785.3|11789.7|11787.7|11789.7|11787.7|11787.3|11785.3|369
1644819900000|2022-02-14 06:25:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|276
1644820200000|2022-02-14 06:30:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|223
1644820500000|2022-02-14 06:35:00|11789.7|11787.7|11786.5|11784.5|11789.7|11787.7|11786.5|11784.5|1437
1644820800000|2022-02-14 06:40:00|11785.8|11783.8|11784.2|11782.2|11785.8|11783.8|11784.2|11782.2|791
1644821100000|2022-02-14 06:45:00|11783.4|11781.4|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|1840
1644821400000|2022-02-14 06:50:00|11781.9|11779.9|11784.2|11782.2|11784.2|11782.2|11781.1|11779.1|2931
1644821700000|2022-02-14 06:55:00|11785|11783|11785|11783|11785.8|11783.8|11784.2|11782.2|1500
1644822000000|2022-02-14 07:00:00|11784.2|11782.2|11780.3|11778.3|11785|11783|11780.3|11778.3|2064
1644822300000|2022-02-14 07:05:00|11779.5|11777.5|11780.3|11778.3|11782.6|11780.6|11779.5|11777.5|1837
1644822600000|2022-02-14 07:10:00|11779.5|11777.5|11781.1|11779.1|11781.1|11779.1|11778.7|11776.7|710
1644822900000|2022-02-14 07:15:00|11780.3|11778.3|11778.7|11776.7|11781.1|11779.1|11778.7|11776.7|1815
1644823200000|2022-02-14 07:20:00|11779.5|11777.5|11781.1|11779.1|11781.9|11779.9|11778.7|11776.7|920
1644823500000|2022-02-14 07:25:00|11781.5|11779.5|11778|11776|11781.5|11779.5|11776.4|11774.4|1290
1644823800000|2022-02-14 07:30:00|11778.7|11776.7|11778.7|11776.7|11780.3|11778.3|11777.2|11775.2|1123
1644824100000|2022-02-14 07:35:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11777.2|11775.2|1385
1644824400000|2022-02-14 07:40:00|11778.7|11776.7|11777.2|11775.2|11779.1|11777.1|11775.6|11773.6|1283
1644824700000|2022-02-14 07:45:00|11778|11776|11777.2|11775.2|11778|11776|11774.8|11772.8|1989
1644825000000|2022-02-14 07:50:00|11776.4|11774.4|11778.7|11776.7|11779.5|11777.5|11776.4|11774.4|1750
1644825300000|2022-02-14 07:55:00|11778|11776|11778.7|11776.7|11781.1|11779.1|11778|11776|1896
1644825600000|2022-02-14 08:00:00|11778|11776|11776.4|11774.4|11780.3|11778.3|11776.4|11774.4|1934
1644825900000|2022-02-14 08:05:00|11777.2|11775.2|11778|11776|11780.3|11778.3|11775.6|11773.6|892
1644826200000|2022-02-14 08:10:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11776.4|11774.4|2089
1644826500000|2022-02-14 08:15:00|11778.7|11776.7|11781.9|11779.9|11784.2|11782.2|11778|11776|2704
1644826800000|2022-02-14 08:20:00|11781.1|11779.1|11786.5|11784.5|11787.3|11785.3|11781.1|11779.1|2805
1644827100000|2022-02-14 08:25:00|11787.3|11785.3|11794.4|11792.4|11795.1|11793.1|11786.5|11784.5|6440
1644827400000|2022-02-14 08:30:00|11793.6|11791.6|11796.7|11794.7|11797.5|11795.5|11792|11790|7041
1644827700000|2022-02-14 08:35:00|11797.5|11795.5|11799|11797|11799.8|11797.8|11795.9|11793.9|4902
1644828000000|2022-02-14 08:40:00|11798.3|11796.3|11799|11797|11799.8|11797.8|11796.7|11794.7|3350
1644828300000|2022-02-14 08:45:00|11799.8|11797.8|11802.2|11800.2|11803.7|11801.7|11798.3|11796.3|6651
1644828600000|2022-02-14 08:50:00|11801.8|11799.8|11800.6|11798.6|11801.8|11799.8|11798.3|11796.3|2155
1644828900000|2022-02-14 08:55:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11797.5|11795.5|1667
1644829200000|2022-02-14 09:00:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|2696
1644829500000|2022-02-14 09:05:00|11799|11797|11799|11797|11800.6|11798.6|11797.5|11795.5|1719
1644829800000|2022-02-14 09:10:00|11799.8|11797.8|11795.9|11793.9|11799.8|11797.8|11795.9|11793.9|5950
1644830100000|2022-02-14 09:15:00|11795.1|11793.1|11795.9|11793.9|11797.5|11795.5|11794.4|11792.4|2808
1644830400000|2022-02-14 09:20:00|11795.1|11793.1|11793.6|11791.6|11795.9|11793.9|11792.8|11790.8|1425
1644830700000|2022-02-14 09:25:00|11792.8|11790.8|11792.8|11790.8|11794.4|11792.4|11791.2|11789.2|3985
1644831000000|2022-02-14 09:30:00|11793.6|11791.6|11796.7|11794.7|11796.7|11794.7|11793.6|11791.6|1558
1644831300000|2022-02-14 09:35:00|11795.9|11793.9|11803|11801|11803|11801|11795.1|11793.1|2288
1644831600000|2022-02-14 09:40:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803.7|11801.7|2765
1644831900000|2022-02-14 09:45:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803.7|11801.7|1365
1644832200000|2022-02-14 09:50:00|11805.3|11803.3|11807.6|11805.6|11807.6|11805.6|11803.7|11801.7|3349
1644832500000|2022-02-14 09:55:00|11806.9|11804.9|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|2217
1644832800000|2022-02-14 10:00:00|11807.6|11805.6|11808.4|11806.4|11810.4|11808.4|11807.6|11805.6|2376
1644833100000|2022-02-14 10:05:00|11808.8|11806.8|11804.5|11802.5|11809.2|11807.2|11804.5|11802.5|2190
1644833400000|2022-02-14 10:10:00|11805.3|11803.3|11800.6|11798.6|11805.3|11803.3|11800.6|11798.6|2414
1644833700000|2022-02-14 10:15:00|11801.4|11799.4|11802.2|11800.2|11803.7|11801.7|11800.6|11798.6|1561
1644834000000|2022-02-14 10:20:00|11803|11801|11802.2|11800.2|11803|11801|11802.2|11800.2|2593
1644834300000|2022-02-14 10:25:00|11801.4|11799.4|11803|11801|11803.7|11801.7|11801.4|11799.4|1026
1644834600000|2022-02-14 10:30:00|11802.2|11800.2|11799.8|11797.8|11802.2|11800.2|11798.3|11796.3|4318
1644834900000|2022-02-14 10:35:00|11799|11797|11799|11797|11799.8|11797.8|11798.3|11796.3|992
1644835200000|2022-02-14 10:40:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|1459
1644835500000|2022-02-14 10:45:00|11797.5|11795.5|11797.5|11795.5|11798.3|11796.3|11796.7|11794.7|816
1644835800000|2022-02-14 10:50:00|11796.7|11794.7|11798.3|11796.3|11799|11797|11796.7|11794.7|1147
1644836100000|2022-02-14 10:55:00|11797.9|11795.9|11797.5|11795.5|11799|11797|11795.9|11793.9|1924
1644836400000|2022-02-14 11:00:00|11798.3|11796.3|11799|11797|11799|11797|11797.5|11795.5|897
1644836700000|2022-02-14 11:05:00|11798.3|11796.3|11796.7|11794.7|11798.3|11796.3|11796.7|11794.7|1144
1644837000000|2022-02-14 11:10:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|1428
1644837300000|2022-02-14 11:15:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11795.9|11793.9|1487
1644837600000|2022-02-14 11:20:00|11799.4|11797.4|11800.6|11798.6|11800.6|11798.6|11799|11797|704
1644837900000|2022-02-14 11:25:00|11799.8|11797.8|11799|11797|11800.6|11798.6|11798.3|11796.3|792
1644838200000|2022-02-14 11:30:00|11798.3|11796.3|11800.6|11798.6|11801.4|11799.4|11796.7|11794.7|2693
1644838500000|2022-02-14 11:35:00|11801|11799|11800.6|11798.6|11801.4|11799.4|11800.6|11798.6|754
1644838800000|2022-02-14 11:40:00|11801.4|11799.4|11798.7|11796.7|11801.4|11799.4|11798.7|11796.7|458
1644839100000|2022-02-14 11:45:00|11799|11797|11799|11797|11800.6|11798.6|11798.3|11796.3|726
1644839400000|2022-02-14 11:50:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11797.5|11795.5|679
1644839700000|2022-02-14 11:55:00|11796.7|11794.7|11799.8|11797.8|11799.8|11797.8|11796.7|11794.7|842
1644840000000|2022-02-14 12:00:00|11800.6|11798.6|11801.4|11799.4|11802.2|11800.2|11799.8|11797.8|1167
1644840300000|2022-02-14 12:05:00|11801.8|11799.8|11802.2|11800.2|11803.7|11801.7|11801.4|11799.4|808
1644840600000|2022-02-14 12:10:00|11803|11801|11803|11801|11803.7|11801.7|11801.4|11799.4|677
1644840900000|2022-02-14 12:15:00|11802.2|11800.2|11800.6|11798.6|11803|11801|11799.8|11797.8|1472
1644841200000|2022-02-14 12:20:00|11799.8|11797.8|11795.9|11793.9|11800.6|11798.6|11795.9|11793.9|1623
1644841500000|2022-02-14 12:25:00|11796.7|11794.7|11794.4|11792.4|11796.7|11794.7|11794.4|11792.4|850
1644841800000|2022-02-14 12:30:00|11793.6|11791.6|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|3096
1644842100000|2022-02-14 12:35:00|11793.6|11791.6|11781.1|11779.1|11793.6|11791.6|11780.3|11778.3|4365
1644842400000|2022-02-14 12:40:00|11780.3|11778.3|11780.3|11778.3|11782.6|11780.6|11777.2|11775.2|8803
1644842700000|2022-02-14 12:45:00|11781.1|11779.1|11781.9|11779.9|11782.6|11780.6|11774.8|11772.8|6507
1644843000000|2022-02-14 12:50:00|11782.6|11780.6|11779.5|11777.5|11784.2|11782.2|11779.5|11777.5|6038
1644843300000|2022-02-14 12:55:00|11780.3|11778.3|11782.3|11780.3|11783.4|11781.4|11778.7|11776.7|2241
1644843600000|2022-02-14 13:00:00|11781.9|11779.9|11777.2|11775.2|11781.9|11779.9|11777.2|11775.2|5890
1644843900000|2022-02-14 13:05:00|11778|11776|11781.1|11779.1|11781.9|11779.9|11777.2|11775.2|3675
1644844200000|2022-02-14 13:10:00|11780.3|11778.3|11780.3|11778.3|11781.1|11779.1|11777.2|11775.2|4666
1644844500000|2022-02-14 13:15:00|11779.5|11777.5|11776.4|11774.4|11781.1|11779.1|11776.4|11774.4|3231
1644844800000|2022-02-14 13:20:00|11777.2|11775.2|11774.8|11772.8|11778.7|11776.7|11774|11772|8208
1644845100000|2022-02-14 13:25:00|11774|11772|11772.5|11770.5|11775.6|11773.6|11772.5|11770.5|3547
1644845400000|2022-02-14 13:30:00|11773.3|11771.3|11767.8|11765.8|11774|11772|11767|11765|13531
1644845700000|2022-02-14 13:35:00|11767|11765|11766.2|11764.2|11767.8|11765.8|11762.3|11760.3|10329
1644846000000|2022-02-14 13:40:00|11767|11765|11767|11765|11770.1|11768.1|11764.7|11762.7|8496
1644846300000|2022-02-14 13:45:00|11766.2|11764.2|11764.7|11762.7|11766.2|11764.2|11760.8|11758.8|7937
1644846600000|2022-02-14 13:50:00|11763.9|11761.9|11767|11765|11769.4|11767.4|11763.9|11761.9|7418
1644846900000|2022-02-14 13:55:00|11766.2|11764.2|11766.2|11764.2|11767|11765|11762.3|11760.3|4994
1644847200000|2022-02-14 14:00:00|11765.5|11763.5|11765.5|11763.5|11767|11765|11763.9|11761.9|5916
1644847500000|2022-02-14 14:05:00|11766.2|11764.2|11768.6|11766.6|11770.9|11768.9|11765.5|11763.5|4649
1644847800000|2022-02-14 14:10:00|11769.4|11767.4|11768.6|11766.6|11770.1|11768.1|11767.8|11765.8|3058
1644848100000|2022-02-14 14:15:00|11769.4|11767.4|11770.9|11768.9|11771.7|11769.7|11768.6|11766.6|3243
1644848400000|2022-02-14 14:20:00|11770.1|11768.1|11764.3|11762.3|11770.1|11768.1|11763.9|11761.9|4610
1644848700000|2022-02-14 14:25:00|11764.7|11762.7|11760|11758|11765.5|11763.5|11759.2|11757.2|6055
1644849000000|2022-02-14 14:30:00|11759.2|11757.2|11760.8|11758.8|11763.9|11761.9|11759.2|11757.2|4803
1644849300000|2022-02-14 14:35:00|11761.5|11759.5|11757.6|11755.6|11761.5|11759.5|11756.9|11754.9|6523
1644849600000|2022-02-14 14:40:00|11756.9|11754.9|11756.1|11754.1|11759.2|11757.2|11754.5|11752.5|8370
1644849900000|2022-02-14 14:45:00|11756.9|11754.9|11753|11751|11759.2|11757.2|11750.6|11748.6|7060
1644850200000|2022-02-14 14:50:00|11752.2|11750.2|11753|11751|11755.3|11753.3|11751.4|11749.4|4866
1644850500000|2022-02-14 14:55:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753|11751|4101
1644850800000|2022-02-14 15:00:00|11753.7|11751.7|11759.2|11757.2|11759.2|11757.2|11753|11751|7246
1644851100000|2022-02-14 15:05:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11756.9|11754.9|9126
1644851400000|2022-02-14 15:10:00|11758.4|11756.4|11755.3|11753.3|11759.2|11757.2|11754.5|11752.5|3676
1644851700000|2022-02-14 15:15:00|11756.1|11754.1|11752.2|11750.2|11757.6|11755.6|11751.4|11749.4|5241
1644852000000|2022-02-14 15:20:00|11753|11751|11750.6|11748.6|11753|11751|11749.8|11747.8|3946
1644852300000|2022-02-14 15:25:00|11751.4|11749.4|11752.2|11750.2|11753|11751|11749.8|11747.8|4482
1644852600000|2022-02-14 15:30:00|11753|11751|11754.5|11752.5|11755.3|11753.3|11750.6|11748.6|5553
1644852900000|2022-02-14 15:35:00|11753.7|11751.7|11757.6|11755.6|11757.6|11755.6|11753.7|11751.7|3021
1644853200000|2022-02-14 15:40:00|11756.9|11754.9|11753.7|11751.7|11756.9|11754.9|11753.7|11751.7|3998
1644853500000|2022-02-14 15:45:00|11753|11751|11753|11751|11753|11751|11751.4|11749.4|5008
1644853800000|2022-02-14 15:50:00|11752.2|11750.2|11749.8|11747.8|11753.7|11751.7|11749.8|11747.8|5495
1644854100000|2022-02-14 15:55:00|11750.6|11748.6|11750.6|11748.6|11751.4|11749.4|11748.3|11746.3|4825
1644854400000|2022-02-14 16:00:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11749.8|11747.8|5254
1644854700000|2022-02-14 16:05:00|11750.6|11748.6|11750.6|11748.6|11751.4|11749.4|11749.4|11747.4|2951
1644855000000|2022-02-14 16:10:00|11749.8|11747.8|11749|11747|11751.4|11749.4|11748.3|11746.3|3732
1644855300000|2022-02-14 16:15:00|11749.8|11747.8|11748.3|11746.3|11750.6|11748.6|11748.3|11746.3|2039
1644855600000|2022-02-14 16:20:00|11749|11747|11748.3|11746.3|11749|11747|11747.5|11745.5|2012
1644855900000|2022-02-14 16:25:00|11749|11747|11747.5|11745.5|11750.6|11748.6|11747.5|11745.5|1940
1644856200000|2022-02-14 16:30:00|11748.3|11746.3|11748.3|11746.3|11754.5|11752.5|11746.7|11744.7|31709
1644856500000|2022-02-14 16:35:00|11747.5|11745.5|11743.6|11741.6|11748.3|11746.3|11743.6|11741.6|10372
1644856800000|2022-02-14 16:40:00|11742.8|11740.8|11744.4|11742.4|11745.1|11743.1|11741.2|11739.2|3673
1644857100000|2022-02-14 16:45:00|11743.6|11741.6|11743.6|11741.6|11745.1|11743.1|11742.8|11740.8|2484
1644857400000|2022-02-14 16:50:00|11742.8|11740.8|11742.8|11740.8|11744.4|11742.4|11742|11740|1895
1644857700000|2022-02-14 16:55:00|11743.6|11741.6|11742.8|11740.8|11746.7|11744.7|11742.8|11740.8|2166
1644858000000|2022-02-14 17:00:00|11743.6|11741.6|11745.1|11743.1|11745.1|11743.1|11742|11740|3173
1644858300000|2022-02-14 17:05:00|11744.4|11742.4|11745.9|11743.9|11745.9|11743.9|11743.6|11741.6|1974
1644858600000|2022-02-14 17:10:00|11745.1|11743.1|11745.1|11743.1|11745.9|11743.9|11744.4|11742.4|2559
1644858900000|2022-02-14 17:15:00|11744.4|11742.4|11744.4|11742.4|11745.1|11743.1|11743.6|11741.6|3051
1644859200000|2022-02-14 17:20:00|11745.1|11743.1|11743.6|11741.6|11745.1|11743.1|11743.6|11741.6|882
1644859500000|2022-02-14 17:25:00|11742.8|11740.8|11742|11740|11742.8|11740.8|11742|11740|1514
1644859800000|2022-02-14 17:30:00|11742.8|11740.8|11744.4|11742.4|11744.4|11742.4|11742|11740|1000
1644860100000|2022-02-14 17:35:00|11745.1|11743.1|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|2451
1644860400000|2022-02-14 17:40:00|11745.9|11743.9|11746.7|11744.7|11746.7|11744.7|11745.9|11743.9|827
1644860700000|2022-02-14 17:45:00|11747.5|11745.5|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|3052
1644861000000|2022-02-14 17:50:00|11746.7|11744.7|11747.5|11745.5|11749|11747|11745.9|11743.9|1424
1644861300000|2022-02-14 17:55:00|11748.3|11746.3|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|2297
1644861600000|2022-02-14 18:00:00|11750.2|11748.2|11751.4|11749.4|11752.2|11750.2|11750.2|11748.2|1019
1644861900000|2022-02-14 18:05:00|11750.6|11748.6|11754.5|11752.5|11754.5|11752.5|11750.6|11748.6|1446
1644862200000|2022-02-14 18:10:00|11753.7|11751.7|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|2647
1644862500000|2022-02-14 18:15:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|1188
1644862800000|2022-02-14 18:20:00|11754.1|11752.1|11758.4|11756.4|11759.2|11757.2|11753|11751|3567
1644863100000|2022-02-14 18:25:00|11758|11756|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|2563
1644863400000|2022-02-14 18:30:00|11755.3|11753.3|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|2963
1644863700000|2022-02-14 18:35:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|1849
1644864000000|2022-02-14 18:40:00|11753.7|11751.7|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|2207
1644864300000|2022-02-14 18:45:00|11755.3|11753.3|11758.4|11756.4|11758.4|11756.4|11753|11751|3571
1644864600000|2022-02-14 18:50:00|11759.2|11757.2|11767|11765|11770.1|11768.1|11759.2|11757.2|23838
1644864900000|2022-02-14 18:55:00|11766.2|11764.2|11766.2|11764.2|11769.4|11767.4|11761.5|11759.5|9019
1644865200000|2022-02-14 19:00:00|11765.5|11763.5|11770.1|11768.1|11770.9|11768.9|11764.7|11762.7|6303
1644865500000|2022-02-14 19:05:00|11770.9|11768.9|11770.9|11768.9|11777.2|11775.2|11768.6|11766.6|7363
1644865800000|2022-02-14 19:10:00|11770.1|11768.1|11768.6|11766.6|11772.5|11770.5|11767.8|11765.8|3060
1644866100000|2022-02-14 19:15:00|11767.8|11765.8|11770.1|11768.1|11770.9|11768.9|11767|11765|3733
1644866400000|2022-02-14 19:20:00|11769.4|11767.4|11764.7|11762.7|11770.1|11768.1|11763.1|11761.1|3881
1644866700000|2022-02-14 19:25:00|11763.9|11761.9|11763.9|11761.9|11767.4|11765.4|11763.1|11761.1|1576
1644867000000|2022-02-14 19:30:00|11763.1|11761.1|11758.4|11756.4|11763.9|11761.9|11758.4|11756.4|12383
1644867300000|2022-02-14 19:35:00|11759.2|11757.2|11760.8|11758.8|11763.9|11761.9|11756.9|11754.9|8021
1644867600000|2022-02-14 19:40:00|11760.4|11758.4|11760|11758|11762.3|11760.3|11757.6|11755.6|4663
1644867900000|2022-02-14 19:45:00|11759.6|11757.6|11759.2|11757.2|11762.3|11760.3|11758.4|11756.4|2361
1644868200000|2022-02-14 19:50:00|11758.4|11756.4|11756.9|11754.9|11758.4|11756.4|11754.5|11752.5|3732
1644868500000|2022-02-14 19:55:00|11756.1|11754.1|11756.1|11754.1|11759.2|11757.2|11754.5|11752.5|5535
1644868800000|2022-02-14 20:00:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|2383
1644869100000|2022-02-14 20:05:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|1931
1644869400000|2022-02-14 20:10:00|11756.9|11754.9|11760|11758|11761.5|11759.5|11756.9|11754.9|2626
1644869700000|2022-02-14 20:15:00|11759.2|11757.2|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|2690
1644870000000|2022-02-14 20:20:00|11761.2|11759.2|11761.5|11759.5|11763.9|11761.9|11760.8|11758.8|1677
1644870300000|2022-02-14 20:25:00|11762.3|11760.3|11762.3|11760.3|11762.3|11760.3|11760|11758|2402
1644870600000|2022-02-14 20:30:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11760|11758|2536
1644870900000|2022-02-14 20:35:00|11760.8|11758.8|11763.9|11761.9|11763.9|11761.9|11760.8|11758.8|1345
1644871200000|2022-02-14 20:40:00|11763.1|11761.1|11760|11758|11763.9|11761.9|11760|11758|3194
1644871500000|2022-02-14 20:45:00|11760.8|11758.8|11757.6|11755.6|11761.5|11759.5|11756.1|11754.1|4240
1644871800000|2022-02-14 20:50:00|11758.4|11756.4|11757.6|11755.6|11758.4|11756.4|11756.9|11754.9|4549
1644872100000|2022-02-14 20:55:00|11756.9|11754.9|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|7088
1644872400000|2022-02-14 21:00:00|11753.7|11751.7|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|2483
1644872700000|2022-02-14 21:05:00|11755.3|11753.3|11756.9|11754.9|11757.6|11755.6|11754.5|11752.5|2069
1644873000000|2022-02-14 21:10:00|11756.1|11754.1|11758.4|11756.4|11758.4|11756.4|11755.3|11753.3|2812
1644873300000|2022-02-14 21:15:00|11757.6|11755.6|11756.1|11754.1|11758.4|11756.4|11756.1|11754.1|2270
1644873600000|2022-02-14 21:20:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|911
1644873900000|2022-02-14 21:25:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|1062
1644874200000|2022-02-14 21:30:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|1473
1644874500000|2022-02-14 21:35:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|585
1644874800000|2022-02-14 21:40:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|765
1644875100000|2022-02-14 21:45:00|11760|11758|11760|11758|11760.8|11758.8|11760|11758|593
1644875400000|2022-02-14 21:50:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|776
1644875700000|2022-02-14 21:55:00|11760|11758|11758.4|11756.4|11760|11758|11758.4|11756.4|1544
1644879600000|2022-02-14 23:00:00|11759.2|11757.2|11761.5|11759.5|11763.1|11761.1|11759.2|11757.2|623
1644879900000|2022-02-14 23:05:00|11760.8|11758.8|11761.9|11759.9|11762.3|11760.3|11760.8|11758.8|132
1644880200000|2022-02-14 23:10:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|61
1644880500000|2022-02-14 23:15:00|||||||||17
1644880800000|2022-02-14 23:20:00|11760.8|11758.8|11761.2|11759.2|11761.5|11759.5|11760.8|11758.8|153
1644881100000|2022-02-14 23:25:00|11760.8|11758.8|11760|11758|11761.5|11759.5|11759.2|11757.2|205
1644881400000|2022-02-14 23:30:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11759.2|11757.2|73
1644881700000|2022-02-14 23:35:00|11759.6|11757.6|11758.4|11756.4|11760|11758|11758.4|11756.4|113
1644882000000|2022-02-14 23:40:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|131
1644882300000|2022-02-14 23:45:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|137
1644882600000|2022-02-14 23:50:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|244
1644882900000|2022-02-14 23:55:00|11759.6|11757.6|11759.6|11757.6|11759.6|11757.6|11759.6|11757.6|83
1644883200000|2022-02-15 00:00:00|11760|11758|11763.1|11761.1|11763.9|11761.9|11759.2|11757.2|1213
1644883500000|2022-02-15 00:05:00|11763.9|11761.9|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|924
1644883800000|2022-02-15 00:10:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|424
1644884100000|2022-02-15 00:15:00|11763.5|11761.5|11765.5|11763.5|11765.5|11763.5|11763.5|11761.5|567
1644884400000|2022-02-15 00:20:00|11764.7|11762.7|11767|11765|11767|11765|11764.7|11762.7|740
1644884700000|2022-02-15 00:25:00|11766.2|11764.2|11765.5|11763.5|11766.2|11764.2|11765.5|11763.5|157
1644885000000|2022-02-15 00:30:00|11766.2|11764.2|11770.1|11768.1|11770.1|11768.1|11766.2|11764.2|518
1644885300000|2022-02-15 00:35:00|11769.4|11767.4|11768.6|11766.6|11770.1|11768.1|11767.8|11765.8|717
1644885600000|2022-02-15 00:40:00|11769.4|11767.4|11768.6|11766.6|11769.4|11767.4|11768.6|11766.6|509
1644885900000|2022-02-15 00:45:00|11769|11767|11767.8|11765.8|11769.4|11767.4|11766.6|11764.6|440
1644886200000|2022-02-15 00:50:00|11768.2|11766.2|11767|11765|11768.6|11766.6|11767|11765|201
1644886500000|2022-02-15 00:55:00|11766.2|11764.2|11766.2|11764.2|11766.2|11764.2|11766.2|11764.2|172
1644886800000|2022-02-15 01:00:00|11764.7|11762.7|11766.2|11764.2|11766.2|11764.2|11763.9|11761.9|397
1644887100000|2022-02-15 01:05:00|11765.8|11763.8|11767|11765|11767|11765|11765.5|11763.5|387
1644887400000|2022-02-15 01:10:00|11767.4|11765.4|11768.6|11766.6|11769.4|11767.4|11767|11765|262
1644887700000|2022-02-15 01:15:00|11769.4|11767.4|11770.9|11768.9|11770.9|11768.9|11768.6|11766.6|762
1644888000000|2022-02-15 01:20:00|11770.1|11768.1|11768.6|11766.6|11770.1|11768.1|11768.6|11766.6|439
1644888300000|2022-02-15 01:25:00|11767.8|11765.8|11767|11765|11768.6|11766.6|11767|11765|563
1644888600000|2022-02-15 01:30:00|11767.8|11765.8|11770.1|11768.1|11770.1|11768.1|11767.8|11765.8|902
1644888900000|2022-02-15 01:35:00|11769.4|11767.4|11769.4|11767.4|11769.8|11767.8|11769.4|11767.4|383
1644889200000|2022-02-15 01:40:00|11770.1|11768.1|11767.8|11765.8|11770.1|11768.1|11767|11765|263
1644889500000|2022-02-15 01:45:00|11767|11765|11767.8|11765.8|11767.8|11765.8|11767|11765|423
1644889800000|2022-02-15 01:50:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|351
1644890100000|2022-02-15 01:55:00|11765.5|11763.5|11764.7|11762.7|11766.2|11764.2|11764.7|11762.7|910
1644890400000|2022-02-15 02:00:00|11765.5|11763.5|11764.7|11762.7|11766.2|11764.2|11764.7|11762.7|857
1644890700000|2022-02-15 02:05:00|11763.9|11761.9|11762.3|11760.3|11764.7|11762.7|11762.3|11760.3|786
1644891000000|2022-02-15 02:10:00|11761.5|11759.5|11763.9|11761.9|11763.9|11761.9|11761.5|11759.5|1085
1644891300000|2022-02-15 02:15:00|11763.1|11761.1|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|566
1644891600000|2022-02-15 02:20:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|275
1644891900000|2022-02-15 02:25:00|11763.1|11761.1|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|434
1644892200000|2022-02-15 02:30:00|11763.5|11761.5|11765.5|11763.5|11765.5|11763.5|11763.5|11761.5|144
1644892500000|2022-02-15 02:35:00|11764.7|11762.7|11764.7|11762.7|11764.7|11762.7|11764.7|11762.7|74
1644892800000|2022-02-15 02:40:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|230
1644893100000|2022-02-15 02:45:00|11765.1|11763.1|11764.7|11762.7|11765.1|11763.1|11763.9|11761.9|146
1644893400000|2022-02-15 02:50:00|11763.9|11761.9|11762.3|11760.3|11764.3|11762.3|11762.3|11760.3|623
1644893700000|2022-02-15 02:55:00|11762.7|11760.7|11763.9|11761.9|11764.3|11762.3|11762.3|11760.3|244
1644894000000|2022-02-15 03:00:00|11764.3|11762.3|11763.9|11761.9|11764.3|11762.3|11763.1|11761.1|232
1644894300000|2022-02-15 03:05:00|11764.3|11762.3|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|132
1644894600000|2022-02-15 03:10:00|11765.5|11763.5|11765.1|11763.1|11765.5|11763.5|11764.7|11762.7|115
1644894900000|2022-02-15 03:15:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11763.1|11761.1|520
1644895200000|2022-02-15 03:20:00|11765.5|11763.5|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|252
1644895500000|2022-02-15 03:25:00|11764.7|11762.7|11766.2|11764.2|11766.2|11764.2|11764.7|11762.7|271
1644895800000|2022-02-15 03:30:00|11766.6|11764.6|11766.2|11764.2|11767|11765|11765.5|11763.5|519
1644896100000|2022-02-15 03:35:00|11765.5|11763.5|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|261
1644896400000|2022-02-15 03:40:00|11766.2|11764.2|11763.9|11761.9|11766.2|11764.2|11763.9|11761.9|657
1644896700000|2022-02-15 03:45:00|11764.7|11762.7|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|301
1644897000000|2022-02-15 03:50:00|11763.9|11761.9|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|888
1644897300000|2022-02-15 03:55:00|11764.7|11762.7|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|357
1644897600000|2022-02-15 04:00:00|11763.5|11761.5|11763.9|11761.9|11764.7|11762.7|11763.5|11761.5|271
1644897900000|2022-02-15 04:05:00|||||||||154
1644898200000|2022-02-15 04:10:00|11764.7|11762.7|11764.7|11762.7|11764.7|11762.7|11763.9|11761.9|166
1644898500000|2022-02-15 04:15:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|219
1644898800000|2022-02-15 04:20:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|408
1644899100000|2022-02-15 04:25:00|11763.5|11761.5|11763.9|11761.9|11765.5|11763.5|11763.5|11761.5|376
1644899400000|2022-02-15 04:30:00|11764.7|11762.7|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|163
1644899700000|2022-02-15 04:35:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|173
1644900000000|2022-02-15 04:40:00|11763.5|11761.5|11763.1|11761.1|11763.5|11761.5|11763.1|11761.1|56
1644900300000|2022-02-15 04:45:00|||||||||81
1644900600000|2022-02-15 04:50:00|11763.5|11761.5|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|279
1644900900000|2022-02-15 04:55:00|11762.7|11760.7|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|391
1644901200000|2022-02-15 05:00:00|11763.1|11761.1|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|275
1644901500000|2022-02-15 05:05:00|11764.7|11762.7|11765.5|11763.5|11767|11765|11764.7|11762.7|576
1644901800000|2022-02-15 05:10:00|11765.8|11763.8|11765.5|11763.5|11766.2|11764.2|11765.1|11763.1|103
1644902100000|2022-02-15 05:15:00|11766.2|11764.2|11767|11765|11767|11765|11765.5|11763.5|326
1644902400000|2022-02-15 05:20:00|11767.8|11765.8|11767.8|11765.8|11768.6|11766.6|11767|11765|226
1644902700000|2022-02-15 05:25:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|84
1644903000000|2022-02-15 05:30:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|118
1644903300000|2022-02-15 05:35:00|11763.9|11761.9|11764.7|11762.7|11764.7|11762.7|11763.9|11761.9|257
1644903600000|2022-02-15 05:40:00|11765.5|11763.5|11767|11765|11767.8|11765.8|11764.7|11762.7|509
1644903900000|2022-02-15 05:45:00|11766.6|11764.6|11767|11765|11767|11765|11766.2|11764.2|150
1644904200000|2022-02-15 05:50:00|11766.2|11764.2|11766.2|11764.2|11767|11765|11766.2|11764.2|121
1644904500000|2022-02-15 05:55:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|232
1644904800000|2022-02-15 06:00:00|||||||||93
1644905100000|2022-02-15 06:05:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|263
1644905400000|2022-02-15 06:10:00|||||||||92
1644905700000|2022-02-15 06:15:00|11765.5|11763.5|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|202
1644906000000|2022-02-15 06:20:00|11764.7|11762.7|11765.5|11763.5|11765.5|11763.5|11764.7|11762.7|175
1644906300000|2022-02-15 06:25:00|11764.7|11762.7|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|125
1644906600000|2022-02-15 06:30:00|11763.9|11761.9|11765.5|11763.5|11766.2|11764.2|11763.9|11761.9|335
1644906900000|2022-02-15 06:35:00|11764.7|11762.7|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|282
1644907200000|2022-02-15 06:40:00|11765.5|11763.5|11765.5|11763.5|11766.2|11764.2|11764.7|11762.7|385
1644907500000|2022-02-15 06:45:00|11765.1|11763.1|11766.2|11764.2|11766.2|11764.2|11764.7|11762.7|262
1644907800000|2022-02-15 06:50:00|11765.5|11763.5|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|381
1644908100000|2022-02-15 06:55:00|11763.9|11761.9|11765.5|11763.5|11766.2|11764.2|11763.9|11761.9|170
1644908400000|2022-02-15 07:00:00|11766.2|11764.2|11764.7|11762.7|11767|11765|11763.9|11761.9|690
1644908700000|2022-02-15 07:05:00|11765.5|11763.5|11763.9|11761.9|11765.5|11763.5|11762.3|11760.3|403
1644909000000|2022-02-15 07:10:00|11764.7|11762.7|11766.2|11764.2|11767|11765|11763.9|11761.9|777
1644909300000|2022-02-15 07:15:00|11767|11765|11763.9|11761.9|11767|11765|11763.9|11761.9|496
1644909600000|2022-02-15 07:20:00|11764.7|11762.7|11765.5|11763.5|11767.8|11765.8|11764.7|11762.7|773
1644909900000|2022-02-15 07:25:00|11764.7|11762.7|11765.5|11763.5|11766.2|11764.2|11764.7|11762.7|194
1644910200000|2022-02-15 07:30:00|11764.7|11762.7|11764.7|11762.7|11765.5|11763.5|11763.9|11761.9|555
1644910500000|2022-02-15 07:35:00|11765.5|11763.5|11763.1|11761.1|11765.5|11763.5|11763.1|11761.1|853
1644910800000|2022-02-15 07:40:00|11762.3|11760.3|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|730
1644911100000|2022-02-15 07:45:00|11760|11758|11763.1|11761.1|11763.1|11761.1|11760|11758|1314
1644911400000|2022-02-15 07:50:00|11762.3|11760.3|11762.3|11760.3|11763.1|11761.1|11762.3|11760.3|885
1644911700000|2022-02-15 07:55:00|11763.1|11761.1|11762.3|11760.3|11763.9|11761.9|11761.5|11759.5|983
1644912000000|2022-02-15 08:00:00|11763.1|11761.1|11764.7|11762.7|11765.5|11763.5|11762.3|11760.3|1409
1644912300000|2022-02-15 08:05:00|11763.9|11761.9|11746.7|11744.7|11765.5|11763.5|11746.7|11744.7|4343
1644912600000|2022-02-15 08:10:00|11747.5|11745.5|11749.8|11747.8|11749.8|11747.8|11745.1|11743.1|5657
1644912900000|2022-02-15 08:15:00|11750.6|11748.6|11746.7|11744.7|11752.2|11750.2|11745.9|11743.9|3053
1644913200000|2022-02-15 08:20:00|11745.9|11743.9|11741.2|11739.2|11745.9|11743.9|11741.2|11739.2|4480
1644913500000|2022-02-15 08:25:00|11741.6|11739.6|11742|11740|11744.4|11742.4|11739.3|11737.3|4111
1644913800000|2022-02-15 08:30:00|11741.2|11739.2|11738.1|11736.1|11743.6|11741.6|11738.1|11736.1|4281
1644914100000|2022-02-15 08:35:00|11738.9|11736.9|11738.9|11736.9|11741.2|11739.2|11738.1|11736.1|8340
1644914400000|2022-02-15 08:40:00|11739.7|11737.7|11745.9|11743.9|11747.5|11745.5|11738.9|11736.9|4964
1644914700000|2022-02-15 08:45:00|11745.1|11743.1|11744.4|11742.4|11749|11747|11744.4|11742.4|3917
1644915000000|2022-02-15 08:50:00|11745.1|11743.1|11745.9|11743.9|11745.9|11743.9|11741.2|11739.2|4400
1644915300000|2022-02-15 08:55:00|11746.7|11744.7|11743.6|11741.6|11748.3|11746.3|11742.8|11740.8|1608
1644915600000|2022-02-15 09:00:00|11742.8|11740.8|11745.1|11743.1|11745.1|11743.1|11742|11740|1745
1644915900000|2022-02-15 09:05:00|11745.9|11743.9|11744|11742|11746.7|11744.7|11743.6|11741.6|3208
1644916200000|2022-02-15 09:10:00|11744.4|11742.4|11739.7|11737.7|11745.1|11743.1|11738.9|11736.9|1545
1644916500000|2022-02-15 09:15:00|11740.5|11738.5|11742.8|11740.8|11742.8|11740.8|11738.9|11736.9|2210
1644916800000|2022-02-15 09:20:00|11743.2|11741.2|11744.4|11742.4|11745.1|11743.1|11742|11740|2795
1644917100000|2022-02-15 09:25:00|11745.1|11743.1|11745.9|11743.9|11746.7|11744.7|11744.4|11742.4|2331
1644917400000|2022-02-15 09:30:00|11746.7|11744.7|11749|11747|11749.8|11747.8|11745.9|11743.9|2705
1644917700000|2022-02-15 09:35:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|1043
1644918000000|2022-02-15 09:40:00|11749|11747|11748.3|11746.3|11750.6|11748.6|11748.3|11746.3|699
1644918300000|2022-02-15 09:45:00|11749|11747|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|905
1644918600000|2022-02-15 09:50:00|11749|11747|11753|11751|11753.7|11751.7|11748.3|11746.3|1778
1644918900000|2022-02-15 09:55:00|11753.7|11751.7|11751.4|11749.4|11753.7|11751.7|11751|11749|1162
1644919200000|2022-02-15 10:00:00|11750.6|11748.6|11752.2|11750.2|11752.2|11750.2|11749.8|11747.8|1156
1644919500000|2022-02-15 10:05:00|11751.4|11749.4|11750.6|11748.6|11752.2|11750.2|11749|11747|4803
1644919800000|2022-02-15 10:10:00|11751.4|11749.4|11748.3|11746.3|11751.4|11749.4|11747.5|11745.5|2734
1644920100000|2022-02-15 10:15:00|11747.9|11745.9|11747.5|11745.5|11748.3|11746.3|11746.7|11744.7|1839
1644920400000|2022-02-15 10:20:00|11748.3|11746.3|11753.7|11751.7|11753.7|11751.7|11745.9|11743.9|2842
1644920700000|2022-02-15 10:25:00|11753|11751|11746.7|11744.7|11753.7|11751.7|11746.7|11744.7|2454
1644921000000|2022-02-15 10:30:00|11747.1|11745.1|11748.3|11746.3|11749|11747|11745.9|11743.9|1165
1644921300000|2022-02-15 10:35:00|11747.9|11745.9|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|1058
1644921600000|2022-02-15 10:40:00|11745.9|11743.9|11747.5|11745.5|11747.5|11745.5|11745.5|11743.5|973
1644921900000|2022-02-15 10:45:00|11746.7|11744.7|11745.1|11743.1|11747.5|11745.5|11744.4|11742.4|586
1644922200000|2022-02-15 10:50:00|11745.9|11743.9|11745.9|11743.9|11745.9|11743.9|11744.4|11742.4|1771
1644922500000|2022-02-15 10:55:00|11745.1|11743.1|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|559
1644922800000|2022-02-15 11:00:00|11743.6|11741.6|11742.8|11740.8|11744.4|11742.4|11742|11740|1979
1644923100000|2022-02-15 11:05:00|11742|11740|11742.8|11740.8|11743.6|11741.6|11742|11740|816
1644923400000|2022-02-15 11:10:00|11742|11740|11740.5|11738.5|11742.8|11740.8|11739.7|11737.7|1063
1644923700000|2022-02-15 11:15:00|11741.2|11739.2|11742|11740|11742.8|11740.8|11741.2|11739.2|672
1644924000000|2022-02-15 11:20:00|11741.2|11739.2|11743.6|11741.6|11744.4|11742.4|11741.2|11739.2|649
1644924300000|2022-02-15 11:25:00|11744.4|11742.4|11742.8|11740.8|11744.4|11742.4|11742.8|11740.8|947
1644924600000|2022-02-15 11:30:00|11743.6|11741.6|11745.9|11743.9|11745.9|11743.9|11743.6|11741.6|1102
1644924900000|2022-02-15 11:35:00|11745.1|11743.1|11744.4|11742.4|11746.7|11744.7|11744.4|11742.4|836
1644925200000|2022-02-15 11:40:00|11743.6|11741.6|11742.8|11740.8|11744.4|11742.4|11742|11740|1541
1644925500000|2022-02-15 11:45:00|11742|11740|11741.2|11739.2|11742|11740|11740.5|11738.5|531
1644925800000|2022-02-15 11:50:00|11742|11740|11742.8|11740.8|11742.8|11740.8|11742|11740|1284
1644926100000|2022-02-15 11:55:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11743.6|11741.6|1668
1644926400000|2022-02-15 12:00:00|11747.5|11745.5|11748.3|11746.3|11753|11751|11745.9|11743.9|2736
1644926700000|2022-02-15 12:05:00|11747.5|11745.5|11747.5|11745.5|11749|11747|11746.7|11744.7|1912
1644927000000|2022-02-15 12:10:00|11746.7|11744.7|11746.7|11744.7|11746.7|11744.7|11745.1|11743.1|830
1644927300000|2022-02-15 12:15:00|11747.5|11745.5|11747.5|11745.5|11748.3|11746.3|11746.7|11744.7|1025
1644927600000|2022-02-15 12:20:00|11746.7|11744.7|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|1203
1644927900000|2022-02-15 12:25:00|11747.1|11745.1|11745.9|11743.9|11747.5|11745.5|11744.4|11742.4|2134
1644928200000|2022-02-15 12:30:00|11745.1|11743.1|11747.5|11745.5|11748.3|11746.3|11745.1|11743.1|1139
1644928500000|2022-02-15 12:35:00|11747.1|11745.1|11751.4|11749.4|11751.4|11749.4|11746.7|11744.7|4139
1644928800000|2022-02-15 12:40:00|11752.2|11750.2|11753|11751|11753.7|11751.7|11751.4|11749.4|2573
1644929100000|2022-02-15 12:45:00|11753.7|11751.7|11749.8|11747.8|11753.7|11751.7|11749.8|11747.8|2736
1644929400000|2022-02-15 12:50:00|11751.4|11749.4|11749|11747|11752.2|11750.2|11749|11747|2127
1644929700000|2022-02-15 12:55:00|11748.7|11746.7|11749.8|11747.8|11750.6|11748.6|11748.7|11746.7|1495
1644930000000|2022-02-15 13:00:00|11750.6|11748.6|11752.2|11750.2|11753|11751|11749.8|11747.8|1430
1644930300000|2022-02-15 13:05:00|11751.4|11749.4|11752.2|11750.2|11755.3|11753.3|11751.4|11749.4|2316
1644930600000|2022-02-15 13:10:00|11753|11751|11750.6|11748.6|11753.7|11751.7|11749.8|11747.8|2649
1644930900000|2022-02-15 13:15:00|11749.8|11747.8|11749|11747|11753|11751|11749|11747|2575
1644931200000|2022-02-15 13:20:00|11749.8|11747.8|11753.7|11751.7|11753.7|11751.7|11749|11747|5502
1644931500000|2022-02-15 13:25:00|11754.5|11752.5|11749.8|11747.8|11754.5|11752.5|11748.3|11746.3|6752
1644931800000|2022-02-15 13:30:00|11749.4|11747.4|11749.8|11747.8|11750.6|11748.6|11743.6|11741.6|11316
1644932100000|2022-02-15 13:35:00|11749|11747|11750.6|11748.6|11753.7|11751.7|11748.3|11746.3|7891
1644932400000|2022-02-15 13:40:00|11751.4|11749.4|11745.9|11743.9|11751.4|11749.4|11745.9|11743.9|4149
1644932700000|2022-02-15 13:45:00|11745.1|11743.1|11744.4|11742.4|11746.7|11744.7|11742.8|11740.8|6947
1644933000000|2022-02-15 13:50:00|11743.6|11741.6|11743.6|11741.6|11744.4|11742.4|11742.8|11740.8|5248
1644933300000|2022-02-15 13:55:00|11742.8|11740.8|11743.6|11741.6|11743.6|11741.6|11742|11740|4826
1644933600000|2022-02-15 14:00:00|11743.2|11741.2|11745.9|11743.9|11747.5|11745.5|11742.8|11740.8|5179
1644933900000|2022-02-15 14:05:00|11746.7|11744.7|11749|11747|11750.6|11748.6|11744.4|11742.4|2825
1644934200000|2022-02-15 14:10:00|11749.8|11747.8|11750.6|11748.6|11753|11751|11749.8|11747.8|3023
1644934500000|2022-02-15 14:15:00|11749.8|11747.8|11745.1|11743.1|11751.4|11749.4|11745.1|11743.1|3697
1644934800000|2022-02-15 14:20:00|11745.9|11743.9|11749|11747|11749|11747|11745.9|11743.9|6168
1644935100000|2022-02-15 14:25:00|11748.3|11746.3|11743.6|11741.6|11749|11747|11743.6|11741.6|3648
1644935400000|2022-02-15 14:30:00|11742.8|11740.8|11740.5|11738.5|11745.1|11743.1|11738.9|11736.9|8169
1644935700000|2022-02-15 14:35:00|11739.7|11737.7|11741.2|11739.2|11742|11740|11738.1|11736.1|7479
1644936000000|2022-02-15 14:40:00|11742|11740|11740.5|11738.5|11742|11740|11739.7|11737.7|4591
1644936300000|2022-02-15 14:45:00|11739.7|11737.7|11741.2|11739.2|11742.8|11740.8|11738.9|11736.9|3687
1644936600000|2022-02-15 14:50:00|11740.5|11738.5|11742.8|11740.8|11745.1|11743.1|11738.9|11736.9|4880
1644936900000|2022-02-15 14:55:00|11742|11740|11739.7|11737.7|11744.4|11742.4|11739.7|11737.7|2288
1644937200000|2022-02-15 15:00:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11739.7|11737.7|5504
1644937500000|2022-02-15 15:05:00|11741.2|11739.2|11742|11740|11742.8|11740.8|11740.5|11738.5|1359
1644937800000|2022-02-15 15:10:00|11742.8|11740.8|11747.5|11745.5|11749|11747|11742.8|11740.8|4738
1644938100000|2022-02-15 15:15:00|11748.3|11746.3|11747.5|11745.5|11749|11747|11746.7|11744.7|3073
1644938400000|2022-02-15 15:20:00|11747.9|11745.9|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|4899
1644938700000|2022-02-15 15:25:00|11747.5|11745.5|11747.5|11745.5|11750.6|11748.6|11745.9|11743.9|6945
1644939000000|2022-02-15 15:30:00|11746.7|11744.7|11745.1|11743.1|11747.5|11745.5|11743.6|11741.6|6347
1644939300000|2022-02-15 15:35:00|11745.9|11743.9|11748.3|11746.3|11749|11747|11745.9|11743.9|5820
1644939600000|2022-02-15 15:40:00|11747.5|11745.5|11748.3|11746.3|11749|11747|11745.9|11743.9|4644
1644939900000|2022-02-15 15:45:00|11747.5|11745.5|11749.8|11747.8|11750.6|11748.6|11746.7|11744.7|2376
1644940200000|2022-02-15 15:50:00|11749|11747|11748.3|11746.3|11750.6|11748.6|11747.5|11745.5|1717
1644940500000|2022-02-15 15:55:00|11747.5|11745.5|11747.5|11745.5|11749|11747|11746.7|11744.7|1212
1644940800000|2022-02-15 16:00:00|11748.3|11746.3|11746.7|11744.7|11749|11747|11746.7|11744.7|1847
1644941100000|2022-02-15 16:05:00|11747.1|11745.1|11749.8|11747.8|11749.8|11747.8|11746.7|11744.7|6191
1644941400000|2022-02-15 16:10:00|11750.6|11748.6|11751.4|11749.4|11752.2|11750.2|11749.8|11747.8|4634
1644941700000|2022-02-15 16:15:00|11750.6|11748.6|11749.8|11747.8|11752.2|11750.2|11747.5|11745.5|9048
1644942000000|2022-02-15 16:20:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|2194
1644942300000|2022-02-15 16:25:00|11751.4|11749.4|11755.3|11753.3|11756.1|11754.1|11751.4|11749.4|3939
1644942600000|2022-02-15 16:30:00|11755.7|11753.7|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|4132
1644942900000|2022-02-15 16:35:00|11755.3|11753.3|11759.2|11757.2|11759.2|11757.2|11755.3|11753.3|6590
1644943200000|2022-02-15 16:40:00|11758.4|11756.4|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|4055
1644943500000|2022-02-15 16:45:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11754.5|11752.5|3827
1644943800000|2022-02-15 16:50:00|11756.1|11754.1|11756.1|11754.1|11758.4|11756.4|11756.1|11754.1|4960
1644944100000|2022-02-15 16:55:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|6276
1644944400000|2022-02-15 17:00:00|11754.9|11752.9|11753|11751|11755.3|11753.3|11752.2|11750.2|2207
1644944700000|2022-02-15 17:05:00|11752.2|11750.2|11750.6|11748.6|11753|11751|11749.8|11747.8|4053
1644945000000|2022-02-15 17:10:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11749.8|11747.8|1634
1644945300000|2022-02-15 17:15:00|11750.6|11748.6|11751.4|11749.4|11751.4|11749.4|11749.8|11747.8|2406
1644945600000|2022-02-15 17:20:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|2001
1644945900000|2022-02-15 17:25:00|11751.4|11749.4|11749.8|11747.8|11752.2|11750.2|11749.8|11747.8|3374
1644946200000|2022-02-15 17:30:00|11750.6|11748.6|11750.6|11748.6|11750.6|11748.6|11749.8|11747.8|7152
1644946500000|2022-02-15 17:35:00|11749.8|11747.8|11750.6|11748.6|11752.2|11750.2|11749|11747|1511
1644946800000|2022-02-15 17:40:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749.8|11747.8|976
1644947100000|2022-02-15 17:45:00|11750.6|11748.6|11753|11751|11753|11751|11749.8|11747.8|1986
1644947400000|2022-02-15 17:50:00|11752.2|11750.2|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|2105
1644947700000|2022-02-15 17:55:00|11753|11751|11754.5|11752.5|11755.3|11753.3|11753|11751|1213
1644948000000|2022-02-15 18:00:00|11753.7|11751.7|11752.2|11750.2|11755.3|11753.3|11752.2|11750.2|2823
1644948300000|2022-02-15 18:05:00|11751.4|11749.4|11753.7|11751.7|11754.5|11752.5|11751.4|11749.4|1743
1644948600000|2022-02-15 18:10:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753.7|11751.7|745
1644948900000|2022-02-15 18:15:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11753.7|11751.7|3420
1644949200000|2022-02-15 18:20:00|11753.7|11751.7|11753|11751|11753.7|11751.7|11753|11751|1387
1644949500000|2022-02-15 18:25:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11753|11751|1265
1644949800000|2022-02-15 18:30:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11753|11751|969
1644950100000|2022-02-15 18:35:00|11752.2|11750.2|11751.4|11749.4|11752.2|11750.2|11750.6|11748.6|1533
1644950400000|2022-02-15 18:40:00|11752.2|11750.2|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|1373
1644950700000|2022-02-15 18:45:00|11751.8|11749.8|11753|11751|11753.7|11751.7|11751.4|11749.4|1876
1644951000000|2022-02-15 18:50:00|11752.2|11750.2|11752.2|11750.2|11753|11751|11752.2|11750.2|1127
1644951300000|2022-02-15 18:55:00|11751.4|11749.4|11753.7|11751.7|11753.7|11751.7|11751.4|11749.4|1546
1644951600000|2022-02-15 19:00:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11751.4|11749.4|1711
1644951900000|2022-02-15 19:05:00|11753|11751|11753|11751|11753.7|11751.7|11752.2|11750.2|1186
1644952200000|2022-02-15 19:10:00|11753.7|11751.7|11753|11751|11753.7|11751.7|11753|11751|749
1644952500000|2022-02-15 19:15:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|1648
1644952800000|2022-02-15 19:20:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11753|11751|2936
1644953100000|2022-02-15 19:25:00|11753|11751|11753|11751|11753|11751|11752.2|11750.2|1472
1644953400000|2022-02-15 19:30:00|11752.2|11750.2|11753|11751|11753|11751|11752.2|11750.2|1366
1644953700000|2022-02-15 19:35:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|2200
1644954000000|2022-02-15 19:40:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|1657
1644954300000|2022-02-15 19:45:00|11750.6|11748.6|11750.6|11748.6|11750.6|11748.6|11749.8|11747.8|3706
1644954600000|2022-02-15 19:50:00|11751.4|11749.4|11749|11747|11751.4|11749.4|11748.3|11746.3|3412
1644954900000|2022-02-15 19:55:00|11748.3|11746.3|11750.6|11748.6|11751.4|11749.4|11748.3|11746.3|6221
1644955200000|2022-02-15 20:00:00|11749.8|11747.8|11751.4|11749.4|11752.2|11750.2|11749.8|11747.8|2716
1644955500000|2022-02-15 20:05:00|11751|11749|11753|11751|11753|11751|11751|11749|973
1644955800000|2022-02-15 20:10:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|1593
1644956100000|2022-02-15 20:15:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749.8|11747.8|2774
1644956400000|2022-02-15 20:20:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749.8|11747.8|828
1644956700000|2022-02-15 20:25:00|11749|11747|11749.8|11747.8|11751.4|11749.4|11749|11747|2575
1644957000000|2022-02-15 20:30:00|11749|11747|11749|11747|11749.8|11747.8|11747.5|11745.5|2968
1644957300000|2022-02-15 20:35:00|11748.3|11746.3|11749|11747|11749.8|11747.8|11748.3|11746.3|2006
1644957600000|2022-02-15 20:40:00|11749.8|11747.8|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|2002
1644957900000|2022-02-15 20:45:00|11749|11747|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|2343
1644958200000|2022-02-15 20:50:00|11747.5|11745.5|11749|11747|11749.8|11747.8|11747.5|11745.5|4829
1644958500000|2022-02-15 20:55:00|11748.3|11746.3|11748.3|11746.3|11749|11747|11747.5|11745.5|4139
1644958800000|2022-02-15 21:00:00|11747.9|11745.9|11747.5|11745.5|11749|11747|11747.5|11745.5|1424
1644959100000|2022-02-15 21:05:00|11746.7|11744.7|11744.4|11742.4|11747.5|11745.5|11743.6|11741.6|3100
1644959400000|2022-02-15 21:10:00|11743.6|11741.6|11745.1|11743.1|11745.1|11743.1|11743.6|11741.6|2827
1644959700000|2022-02-15 21:15:00|11746.7|11744.7|11745.9|11743.9|11746.7|11744.7|11745.9|11743.9|1032
1644960000000|2022-02-15 21:20:00|11745.1|11743.1|11748.3|11746.3|11748.3|11746.3|11745.1|11743.1|2303
1644960300000|2022-02-15 21:25:00|11747.5|11745.5|11749|11747|11749|11747|11746.7|11744.7|2863
1644960600000|2022-02-15 21:30:00|||||||||1213
1644960900000|2022-02-15 21:35:00|11747.5|11745.5|11747.5|11745.5|11748.3|11746.3|11747.5|11745.5|1431
1644961200000|2022-02-15 21:40:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11748.3|11746.3|5779
1644961500000|2022-02-15 21:45:00|11749|11747|11747.5|11745.5|11749|11747|11747.5|11745.5|2473
1644961800000|2022-02-15 21:50:00|11748.3|11746.3|11748.3|11746.3|11749|11747|11748.3|11746.3|1795
1644962100000|2022-02-15 21:55:00|11749|11747|11746.7|11744.7|11749|11747|11746.7|11744.7|1752
1644966000000|2022-02-15 23:00:00|11747.5|11745.5|11749|11747|11749|11747|11746.7|11744.7|546
1644966300000|2022-02-15 23:05:00|11749.4|11747.4|11750.6|11748.6|11750.6|11748.6|11749.4|11747.4|484
1644966600000|2022-02-15 23:10:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11751|11749|815
1644966900000|2022-02-15 23:15:00|||||||||119
1644967200000|2022-02-15 23:20:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|602
1644967500000|2022-02-15 23:25:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|311
1644967800000|2022-02-15 23:30:00|11752.6|11750.6|11752.2|11750.2|11753|11751|11752.2|11750.2|549
1644968100000|2022-02-15 23:35:00|11751.8|11749.8|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|455
1644968400000|2022-02-15 23:40:00|||||||||39
1644968700000|2022-02-15 23:45:00|11751.4|11749.4|11753.7|11751.7|11753.7|11751.7|11751.4|11749.4|663
1644969000000|2022-02-15 23:50:00|11753|11751|11753|11751|11753|11751|11753|11751|37
1644969300000|2022-02-15 23:55:00|11752.6|11750.6|11753|11751|11753.3|11751.3|11752.2|11750.2|350
1644969600000|2022-02-16 00:00:00|11753.7|11751.7|11753|11751|11754.5|11752.5|11753|11751|214
1644969900000|2022-02-16 00:05:00|11753.7|11751.7|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|464
1644970200000|2022-02-16 00:10:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11750.6|11748.6|405
1644970500000|2022-02-16 00:15:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|368
1644970800000|2022-02-16 00:20:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|238
1644971100000|2022-02-16 00:25:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|88
1644971400000|2022-02-16 00:30:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|272
1644971700000|2022-02-16 00:35:00|11753.3|11751.3|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|368
1644972000000|2022-02-16 00:40:00|11752.6|11750.6|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|187
1644972300000|2022-02-16 00:45:00|11753|11751|11755.3|11753.3|11755.3|11753.3|11753|11751|31
1644972600000|2022-02-16 00:50:00|11756.1|11754.1|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|983
1644972900000|2022-02-16 00:55:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|271
1644973200000|2022-02-16 01:00:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|411
1644973500000|2022-02-16 01:05:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|221
1644973800000|2022-02-16 01:10:00|11755.3|11753.3|11759.2|11757.2|11759.2|11757.2|11755.3|11753.3|323
1644974100000|2022-02-16 01:15:00|11758.4|11756.4|11760|11758|11760.4|11758.4|11758.4|11756.4|1055
1644974400000|2022-02-16 01:20:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|378
1644974700000|2022-02-16 01:25:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|624
1644975000000|2022-02-16 01:30:00|11758.4|11756.4|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|482
1644975300000|2022-02-16 01:35:00|11760|11758|11760|11758|11760.8|11758.8|11759.6|11757.6|123
1644975600000|2022-02-16 01:40:00|11760.8|11758.8|11761.5|11759.5|11762.3|11760.3|11760|11758|455
1644975900000|2022-02-16 01:45:00|11761.9|11759.9|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|398
1644976200000|2022-02-16 01:50:00|11761.5|11759.5|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|803
1644976500000|2022-02-16 01:55:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|912
1644976800000|2022-02-16 02:00:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760|11758|218
1644977100000|2022-02-16 02:05:00|11760|11758|11760|11758|11760|11758|11760|11758|98
1644977400000|2022-02-16 02:10:00|11760.8|11758.8|11761.2|11759.2|11761.5|11759.5|11760.8|11758.8|272
1644977700000|2022-02-16 02:15:00|11760.8|11758.8|11760|11758|11761.5|11759.5|11760|11758|17
1644978000000|2022-02-16 02:20:00|11760.8|11758.8|11760.8|11758.8|11761.5|11759.5|11760|11758|315
1644978300000|2022-02-16 02:25:00|||||||||45
1644978600000|2022-02-16 02:30:00|11761.5|11759.5|11761.5|11759.5|11761.5|11759.5|11760.8|11758.8|170
1644978900000|2022-02-16 02:35:00|11762.3|11760.3|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|578
1644979200000|2022-02-16 02:40:00|11762.3|11760.3|11763.1|11761.1|11763.1|11761.1|11762.3|11760.3|526
1644979500000|2022-02-16 02:45:00|11763.9|11761.9|11763.5|11761.5|11764.7|11762.7|11762.3|11760.3|1813
1644979800000|2022-02-16 02:50:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|1543
1644980100000|2022-02-16 02:55:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|355
1644980400000|2022-02-16 03:00:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|429
1644980700000|2022-02-16 03:05:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|253
1644981000000|2022-02-16 03:10:00|11761.5|11759.5|11759.2|11757.2|11761.5|11759.5|11758.4|11756.4|679
1644981300000|2022-02-16 03:15:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|636
1644981600000|2022-02-16 03:20:00|11758.4|11756.4|11760|11758|11760|11758|11758.4|11756.4|311
1644981900000|2022-02-16 03:25:00|11760.8|11758.8|11760.8|11758.8|11760.8|11758.8|11760|11758|485
1644982200000|2022-02-16 03:30:00|11761.2|11759.2|11762.3|11760.3|11762.3|11760.3|11761.2|11759.2|609
1644982500000|2022-02-16 03:35:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|178
1644982800000|2022-02-16 03:40:00|11761.2|11759.2|11762.3|11760.3|11763.1|11761.1|11760.8|11758.8|502
1644983100000|2022-02-16 03:45:00|11761.5|11759.5|11761.5|11759.5|11761.5|11759.5|11761.5|11759.5|119
1644983400000|2022-02-16 03:50:00|11761.2|11759.2|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|119
1644983700000|2022-02-16 03:55:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|846
1644984000000|2022-02-16 04:00:00|11761.5|11759.5|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|1567
1644984300000|2022-02-16 04:05:00|11760|11758|11761.5|11759.5|11761.5|11759.5|11760|11758|258
1644984600000|2022-02-16 04:10:00|11760.8|11758.8|11760.8|11758.8|11761.5|11759.5|11760|11758|119
1644984900000|2022-02-16 04:15:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|140
1644985200000|2022-02-16 04:20:00|11761.5|11759.5|11760.8|11758.8|11762.3|11760.3|11760|11758|387
1644985500000|2022-02-16 04:25:00|11760.4|11758.4|11760.8|11758.8|11761.5|11759.5|11760|11758|225
1644985800000|2022-02-16 04:30:00|11760|11758|11760.8|11758.8|11761.5|11759.5|11760|11758|107
1644986100000|2022-02-16 04:35:00|11760|11758|11760|11758|11760.8|11758.8|11760|11758|428
1644986400000|2022-02-16 04:40:00|||||||||404
1644986700000|2022-02-16 04:45:00|||||||||164
1644987000000|2022-02-16 04:50:00|11760.8|11758.8|11760.8|11758.8|11760.8|11758.8|11760.8|11758.8|155
1644987300000|2022-02-16 04:55:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|364
1644987600000|2022-02-16 05:00:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11759.2|11757.2|161
1644987900000|2022-02-16 05:05:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|386
1644988200000|2022-02-16 05:10:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11758.4|11756.4|106
1644988500000|2022-02-16 05:15:00|11758.8|11756.8|11760|11758|11760.8|11758.8|11758.8|11756.8|662
1644988800000|2022-02-16 05:20:00|11760.8|11758.8|11761.5|11759.5|11761.5|11759.5|11760.8|11758.8|273
1644989100000|2022-02-16 05:25:00|||||||||74
1644989400000|2022-02-16 05:30:00|11762.3|11760.3|11759.2|11757.2|11762.3|11760.3|11759.2|11757.2|3045
1644989700000|2022-02-16 05:35:00|11760|11758|11759.6|11757.6|11760|11758|11759.2|11757.2|252
1644990000000|2022-02-16 05:40:00|11760|11758|11760|11758|11760|11758|11759.2|11757.2|151
1644990300000|2022-02-16 05:45:00|11759.6|11757.6|11760|11758|11760|11758|11759.2|11757.2|127
1644990600000|2022-02-16 05:50:00|11759.2|11757.2|11758.4|11756.4|11760|11758|11758.4|11756.4|229
1644990900000|2022-02-16 05:55:00|11757.6|11755.6|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|277
1644991200000|2022-02-16 06:00:00|11756.9|11754.9|11755.7|11753.7|11756.9|11754.9|11755.3|11753.3|655
1644991500000|2022-02-16 06:05:00|11755.3|11753.3|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|284
1644991800000|2022-02-16 06:10:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|436
1644992100000|2022-02-16 06:15:00|11755.3|11753.3|11756.5|11754.5|11756.9|11754.9|11755.3|11753.3|951
1644992400000|2022-02-16 06:20:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|379
1644992700000|2022-02-16 06:25:00|11757.3|11755.3|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|579
1644993000000|2022-02-16 06:30:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|613
1644993300000|2022-02-16 06:35:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|199
1644993600000|2022-02-16 06:40:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|1211
1644993900000|2022-02-16 06:45:00|11757.3|11755.3|11756.1|11754.1|11757.3|11755.3|11756.1|11754.1|253
1644994200000|2022-02-16 06:50:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|384
1644994500000|2022-02-16 06:55:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|554
1644994800000|2022-02-16 07:00:00|11756.9|11754.9|11754.5|11752.5|11757.6|11755.6|11752.2|11750.2|1314
1644995100000|2022-02-16 07:05:00|11754.9|11752.9|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|491
1644995400000|2022-02-16 07:10:00|11754.5|11752.5|11753|11751|11755.3|11753.3|11753|11751|592
1644995700000|2022-02-16 07:15:00|11753.7|11751.7|11751.4|11749.4|11754.5|11752.5|11751.4|11749.4|661
1644996000000|2022-02-16 07:20:00|11750.6|11748.6|11749.8|11747.8|11751.4|11749.4|11749.8|11747.8|822
1644996300000|2022-02-16 07:25:00|11749|11747|11752.2|11750.2|11752.2|11750.2|11749|11747|725
1644996600000|2022-02-16 07:30:00|11751.4|11749.4|11753|11751|11753.7|11751.7|11751|11749|471
1644996900000|2022-02-16 07:35:00|11752.6|11750.6|11749.8|11747.8|11753.7|11751.7|11749|11747|1569
1644997200000|2022-02-16 07:40:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|2475
1644997500000|2022-02-16 07:45:00|11751.4|11749.4|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|1188
1644997800000|2022-02-16 07:50:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11748.3|11746.3|679
1644998100000|2022-02-16 07:55:00|11749|11747|11749.8|11747.8|11749.8|11747.8|11748.3|11746.3|534
1644998400000|2022-02-16 08:00:00|11750.6|11748.6|11749.8|11747.8|11751.4|11749.4|11749|11747|734
1644998700000|2022-02-16 08:05:00|11749|11747|11749.8|11747.8|11749.8|11747.8|11747.5|11745.5|770
1644999000000|2022-02-16 08:10:00|11749|11747|11747.5|11745.5|11749.8|11747.8|11746.7|11744.7|905
1644999300000|2022-02-16 08:15:00|11746.7|11744.7|11748.3|11746.3|11748.3|11746.3|11745.9|11743.9|1193
1644999600000|2022-02-16 08:20:00|11747.5|11745.5|11748.3|11746.3|11749.8|11747.8|11746.7|11744.7|1059
1644999900000|2022-02-16 08:25:00|11747.5|11745.5|11748.3|11746.3|11749|11747|11746.7|11744.7|644
1645000200000|2022-02-16 08:30:00|11749|11747|11748.3|11746.3|11749|11747|11747.5|11745.5|1646
1645000500000|2022-02-16 08:35:00|11747.5|11745.5|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|670
1645000800000|2022-02-16 08:40:00|11747.5|11745.5|11747.5|11745.5|11748.3|11746.3|11746.7|11744.7|225
1645001100000|2022-02-16 08:45:00|11746.7|11744.7|11745.9|11743.9|11747.5|11745.5|11745.9|11743.9|386
1645001400000|2022-02-16 08:50:00|11745.1|11743.1|11746.3|11744.3|11746.7|11744.7|11745.1|11743.1|903
1645001700000|2022-02-16 08:55:00|11745.9|11743.9|11745.9|11743.9|11746.7|11744.7|11745.1|11743.1|472
1645002000000|2022-02-16 09:00:00|11746.7|11744.7|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|573
1645002300000|2022-02-16 09:05:00|11747.5|11745.5|11748.3|11746.3|11749.8|11747.8|11745.9|11743.9|1872
1645002600000|2022-02-16 09:10:00|11749|11747|11749.8|11747.8|11751.4|11749.4|11749|11747|657
1645002900000|2022-02-16 09:15:00|11749.4|11747.4|11749|11747|11749.8|11747.8|11748.3|11746.3|560
1645003200000|2022-02-16 09:20:00|11748.3|11746.3|11751.4|11749.4|11751.4|11749.4|11748.3|11746.3|597
1645003500000|2022-02-16 09:25:00|11750.6|11748.6|11753|11751|11753|11751|11750.6|11748.6|934
1645003800000|2022-02-16 09:30:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|1748
1645004100000|2022-02-16 09:35:00|11751.4|11749.4|11749.8|11747.8|11751.4|11749.4|11749|11747|574
1645004400000|2022-02-16 09:40:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11749|11747|375
1645004700000|2022-02-16 09:45:00|11749.8|11747.8|11752.2|11750.2|11753|11751|11749.8|11747.8|439
1645005000000|2022-02-16 09:50:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|2199
1645005300000|2022-02-16 09:55:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753|11751|718
1645005600000|2022-02-16 10:00:00|11754.5|11752.5|11753|11751|11755.3|11753.3|11753|11751|758
1645005900000|2022-02-16 10:05:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|573
1645006200000|2022-02-16 10:10:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|560
1645006500000|2022-02-16 10:15:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11753|11751|823
1645006800000|2022-02-16 10:20:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11753|11751|383
1645007100000|2022-02-16 10:25:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|402
1645007400000|2022-02-16 10:30:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|559
1645007700000|2022-02-16 10:35:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|630
1645008000000|2022-02-16 10:40:00|11753.7|11751.7|11753|11751|11754.5|11752.5|11752.2|11750.2|1040
1645008300000|2022-02-16 10:45:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|506
1645008600000|2022-02-16 10:50:00|11753.7|11751.7|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|220
1645008900000|2022-02-16 10:55:00|11753|11751|11752.2|11750.2|11753|11751|11752.2|11750.2|324
1645009200000|2022-02-16 11:00:00|11753|11751|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|447
1645009500000|2022-02-16 11:05:00|11754.1|11752.1|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|398
1645009800000|2022-02-16 11:10:00|11754.5|11752.5|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|683
1645010100000|2022-02-16 11:15:00|11751.4|11749.4|11751.4|11749.4|11753|11751|11751.4|11749.4|839
1645010400000|2022-02-16 11:20:00|11752.2|11750.2|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|235
1645010700000|2022-02-16 11:25:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|520
1645011000000|2022-02-16 11:30:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|289
1645011300000|2022-02-16 11:35:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|595
1645011600000|2022-02-16 11:40:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|975
1645011900000|2022-02-16 11:45:00|11754.5|11752.5|11754.5|11752.5|11754.9|11752.9|11753.7|11751.7|529
1645012200000|2022-02-16 11:50:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753.7|11751.7|531
1645012500000|2022-02-16 11:55:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753|11751|579
1645012800000|2022-02-16 12:00:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|443
1645013100000|2022-02-16 12:05:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|225
1645013400000|2022-02-16 12:10:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|1060
1645013700000|2022-02-16 12:15:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|225
1645014000000|2022-02-16 12:20:00|11753|11751|11751.4|11749.4|11753.7|11751.7|11749.8|11747.8|2442
1645014300000|2022-02-16 12:25:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|1056
1645014600000|2022-02-16 12:30:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749|11747|613
1645014900000|2022-02-16 12:35:00|11751.4|11749.4|11753.7|11751.7|11755.3|11753.3|11751.4|11749.4|2348
1645015200000|2022-02-16 12:40:00|11754.5|11752.5|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|1093
1645015500000|2022-02-16 12:45:00|11752.6|11750.6|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|1060
1645015800000|2022-02-16 12:50:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|1796
1645016100000|2022-02-16 12:55:00|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|3898
1645016400000|2022-02-16 13:00:00|11756.5|11754.5|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|2809
1645016700000|2022-02-16 13:05:00|11756.9|11754.9|11756.1|11754.1|11758.4|11756.4|11756.1|11754.1|2479
1645017000000|2022-02-16 13:10:00|11755.3|11753.3|11756.9|11754.9|11757.6|11755.6|11755.3|11753.3|5189
1645017300000|2022-02-16 13:15:00|11757.6|11755.6|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|1571
1645017600000|2022-02-16 13:20:00|11755.3|11753.3|11756.1|11754.1|11757.6|11755.6|11754.5|11752.5|4144
1645017900000|2022-02-16 13:25:00|11756.9|11754.9|11753.3|11751.3|11756.9|11754.9|11751.4|11749.4|3879
1645018200000|2022-02-16 13:30:00|11752.2|11750.2|11747.5|11745.5|11752.2|11750.2|11742.8|11740.8|12700
1645018500000|2022-02-16 13:35:00|11748.3|11746.3|11753.7|11751.7|11754.5|11752.5|11746.7|11744.7|7123
1645018800000|2022-02-16 13:40:00|11754.5|11752.5|11760|11758|11760|11758|11753.7|11751.7|9661
1645019100000|2022-02-16 13:45:00|11759.2|11757.2|11760.8|11758.8|11763.1|11761.1|11757.6|11755.6|8547
1645019400000|2022-02-16 13:50:00|11761.2|11759.2|11761.5|11759.5|11765.5|11763.5|11760|11758|8709
1645019700000|2022-02-16 13:55:00|11760.8|11758.8|11764.7|11762.7|11765.5|11763.5|11760.8|11758.8|4892
1645020000000|2022-02-16 14:00:00|11765.5|11763.5|11767|11765|11767.8|11765.8|11764.7|11762.7|3323
1645020300000|2022-02-16 14:05:00|11767.8|11765.8|11764.7|11762.7|11767.8|11765.8|11764.7|11762.7|5376
1645020600000|2022-02-16 14:10:00|11765.5|11763.5|11763.5|11761.5|11766.2|11764.2|11763.1|11761.1|5869
1645020900000|2022-02-16 14:15:00|11763.9|11761.9|11763.9|11761.9|11765.5|11763.5|11763.1|11761.1|5473
1645021200000|2022-02-16 14:20:00|11763.1|11761.1|11763.1|11761.1|11764.7|11762.7|11761.5|11759.5|3605
1645021500000|2022-02-16 14:25:00|11763.9|11761.9|11765.5|11763.5|11765.5|11763.5|11761.5|11759.5|3315
1645021800000|2022-02-16 14:30:00|11764.7|11762.7|11762.3|11760.3|11766.2|11764.2|11761.5|11759.5|3662
1645022100000|2022-02-16 14:35:00|11763.1|11761.1|11763.1|11761.1|11765.5|11763.5|11760.8|11758.8|5968
1645022400000|2022-02-16 14:40:00|11763.9|11761.9|11764.7|11762.7|11766.2|11764.2|11763.1|11761.1|7874
1645022700000|2022-02-16 14:45:00|11763.9|11761.9|11760.8|11758.8|11764.7|11762.7|11758.8|11756.8|10557
1645023000000|2022-02-16 14:50:00|11761.5|11759.5|11763.1|11761.1|11763.9|11761.9|11760.8|11758.8|3975
1645023300000|2022-02-16 14:55:00|11762.3|11760.3|11760.8|11758.8|11763.1|11761.1|11760|11758|1500
1645023600000|2022-02-16 15:00:00|11760.4|11758.4|11760|11758|11761.5|11759.5|11758.4|11756.4|4624
1645023900000|2022-02-16 15:05:00|11759.2|11757.2|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|3943
1645024200000|2022-02-16 15:10:00|11763.1|11761.1|11759.2|11757.2|11763.1|11761.1|11758.4|11756.4|5941
1645024500000|2022-02-16 15:15:00|11760|11758|11760|11758|11761.5|11759.5|11759.2|11757.2|3698
1645024800000|2022-02-16 15:20:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|4250
1645025100000|2022-02-16 15:25:00|11760|11758|11759.2|11757.2|11760|11758|11758.4|11756.4|3071
1645025400000|2022-02-16 15:30:00|11758.4|11756.4|11758.4|11756.4|11760.8|11758.8|11758.4|11756.4|2253
1645025700000|2022-02-16 15:35:00|11757.6|11755.6|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|5255
1645026000000|2022-02-16 15:40:00|11756.9|11754.9|11757.6|11755.6|11760|11758|11756.1|11754.1|5974
1645026300000|2022-02-16 15:45:00|11759.2|11757.2|11757.6|11755.6|11760|11758|11757.6|11755.6|16231
1645026600000|2022-02-16 15:50:00|11756.9|11754.9|11755.3|11753.3|11757.6|11755.6|11755.3|11753.3|2123
1645026900000|2022-02-16 15:55:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|7071
1645027200000|2022-02-16 16:00:00|11756.9|11754.9|11759.2|11757.2|11760.8|11758.8|11756.9|11754.9|2526
1645027500000|2022-02-16 16:05:00|11758.4|11756.4|11758.4|11756.4|11760.8|11758.8|11757.6|11755.6|2501
1645027800000|2022-02-16 16:10:00|11757.6|11755.6|11758.4|11756.4|11760|11758|11757.6|11755.6|2772
1645028100000|2022-02-16 16:15:00|11758|11756|11759.2|11757.2|11760|11758|11757.6|11755.6|4175
1645028400000|2022-02-16 16:20:00|11760|11758|11757.6|11755.6|11760|11758|11756.9|11754.9|2188
1645028700000|2022-02-16 16:25:00|11757.3|11755.3|11757.6|11755.6|11758.4|11756.4|11756.9|11754.9|1996
1645029000000|2022-02-16 16:30:00|11758|11756|11759.2|11757.2|11760|11758|11757.6|11755.6|2730
1645029300000|2022-02-16 16:35:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|2019
1645029600000|2022-02-16 16:40:00|11757.6|11755.6|11756.9|11754.9|11760|11758|11756.9|11754.9|3252
1645029900000|2022-02-16 16:45:00|11757.6|11755.6|11759.2|11757.2|11760.8|11758.8|11756.9|11754.9|4307
1645030200000|2022-02-16 16:50:00|11760|11758|11757.6|11755.6|11760.8|11758.8|11756.1|11754.1|2753
1645030500000|2022-02-16 16:55:00|11756.9|11754.9|11759.2|11757.2|11759.2|11757.2|11756.1|11754.1|1311
1645030800000|2022-02-16 17:00:00|11758.4|11756.4|11760.8|11758.8|11760.8|11758.8|11758.4|11756.4|1792
1645031100000|2022-02-16 17:05:00|11760|11758|11760|11758|11761.5|11759.5|11760|11758|1913
1645031400000|2022-02-16 17:10:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11759.2|11757.2|2147
1645031700000|2022-02-16 17:15:00|11760|11758|11762.3|11760.3|11763.9|11761.9|11760|11758|2851
1645032000000|2022-02-16 17:20:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760|11758|1794
1645032300000|2022-02-16 17:25:00|11760|11758|11762.3|11760.3|11762.3|11760.3|11760|11758|1426
1645032600000|2022-02-16 17:30:00|11762.7|11760.7|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|1792
1645032900000|2022-02-16 17:35:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|1814
1645033200000|2022-02-16 17:40:00|11760|11758|11762.3|11760.3|11762.3|11760.3|11760|11758|2111
1645033500000|2022-02-16 17:45:00|11762.7|11760.7|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|2828
1645033800000|2022-02-16 17:50:00|11763.1|11761.1|11761.5|11759.5|11763.1|11761.1|11760|11758|3109
1645034100000|2022-02-16 17:55:00|11760.8|11758.8|11762.3|11760.3|11763.1|11761.1|11759.2|11757.2|2503
1645034400000|2022-02-16 18:00:00|11761.5|11759.5|11760|11758|11763.1|11761.1|11759.2|11757.2|4466
1645034700000|2022-02-16 18:05:00|11759.2|11757.2|11760.8|11758.8|11760.8|11758.8|11758.4|11756.4|4189
1645035000000|2022-02-16 18:10:00|11761.2|11759.2|11760.8|11758.8|11762.3|11760.3|11760|11758|3631
1645035300000|2022-02-16 18:15:00|11760.4|11758.4|11761.5|11759.5|11762.3|11760.3|11760|11758|1790
1645035600000|2022-02-16 18:20:00|11762.3|11760.3|11760|11758|11762.3|11760.3|11759.2|11757.2|1898
1645035900000|2022-02-16 18:25:00|11760.4|11758.4|11760|11758|11760.8|11758.8|11758.4|11756.4|1150
1645036200000|2022-02-16 18:30:00|11759.6|11757.6|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|3962
1645036500000|2022-02-16 18:35:00|11760|11758|11761.5|11759.5|11762.3|11760.3|11759.2|11757.2|2096
1645036800000|2022-02-16 18:40:00|11762.3|11760.3|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|2496
1645037100000|2022-02-16 18:45:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|3367
1645037400000|2022-02-16 18:50:00|11760.4|11758.4|11757.6|11755.6|11760.8|11758.8|11755.3|11753.3|7593
1645037700000|2022-02-16 18:55:00|11756.9|11754.9|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|6069
1645038000000|2022-02-16 19:00:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11754.5|11752.5|8304
1645038300000|2022-02-16 19:05:00|11758.4|11756.4|11769.4|11767.4|11769.4|11767.4|11758.4|11756.4|7470
1645038600000|2022-02-16 19:10:00|11768.6|11766.6|11774.8|11772.8|11778.7|11776.7|11768.6|11766.6|17295
1645038900000|2022-02-16 19:15:00|11774|11772|11766.6|11764.6|11774.8|11772.8|11764.7|11762.7|9388
1645039200000|2022-02-16 19:20:00|11767|11765|11770.9|11768.9|11771.7|11769.7|11767|11765|8528
1645039500000|2022-02-16 19:25:00|11770.1|11768.1|11769.4|11767.4|11773.3|11771.3|11768.6|11766.6|5079
1645039800000|2022-02-16 19:30:00|11768.6|11766.6|11763.9|11761.9|11770.1|11768.1|11762.3|11760.3|6154
1645040100000|2022-02-16 19:35:00|11763.1|11761.1|11761.5|11759.5|11763.9|11761.9|11759.2|11757.2|9417
1645040400000|2022-02-16 19:40:00|11762.3|11760.3|11759.2|11757.2|11762.3|11760.3|11759.2|11757.2|5612
1645040700000|2022-02-16 19:45:00|11758.4|11756.4|11760|11758|11760|11758|11757.6|11755.6|3227
1645041000000|2022-02-16 19:50:00|11760.8|11758.8|11762.3|11760.3|11762.3|11760.3|11760|11758|4956
1645041300000|2022-02-16 19:55:00|11763.1|11761.1|11763.1|11761.1|11763.9|11761.9|11760|11758|5344
1645041600000|2022-02-16 20:00:00|11762.3|11760.3|11761.5|11759.5|11763.9|11761.9|11761.5|11759.5|4461
1645041900000|2022-02-16 20:05:00|11760.8|11758.8|11758.4|11756.4|11761.5|11759.5|11758.4|11756.4|2815
1645042200000|2022-02-16 20:10:00|11759.2|11757.2|11762.3|11760.3|11762.3|11760.3|11758.4|11756.4|2392
1645042500000|2022-02-16 20:15:00|11761.5|11759.5|11767|11765|11767|11765|11761.5|11759.5|4127
1645042800000|2022-02-16 20:20:00|11766.2|11764.2|11768.6|11766.6|11769.4|11767.4|11766.2|11764.2|2421
1645043100000|2022-02-16 20:25:00|11769.4|11767.4|11770.1|11768.1|11771.7|11769.7|11769.4|11767.4|3600
1645043400000|2022-02-16 20:30:00|11769.4|11767.4|11770.1|11768.1|11772.5|11770.5|11767.8|11765.8|6455
1645043700000|2022-02-16 20:35:00|11769.8|11767.8|11767.4|11765.4|11770.1|11768.1|11767|11765|2747
1645044000000|2022-02-16 20:40:00|11767|11765|11770.1|11768.1|11770.1|11768.1|11767|11765|1384
1645044300000|2022-02-16 20:45:00|11769.4|11767.4|11770.1|11768.1|11770.9|11768.9|11767.8|11765.8|1693
1645044600000|2022-02-16 20:50:00|11769.8|11767.8|11768.6|11766.6|11770.1|11768.1|11768.6|11766.6|1790
1645044900000|2022-02-16 20:55:00|11769.4|11767.4|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|2620
1645045200000|2022-02-16 21:00:00|11769.4|11767.4|11769.4|11767.4|11770.9|11768.9|11768.6|11766.6|4357
1645045500000|2022-02-16 21:05:00|11768.6|11766.6|11767.8|11765.8|11769.4|11767.4|11767|11765|1649
1645045800000|2022-02-16 21:10:00|11768.6|11766.6|11767.8|11765.8|11769.4|11767.4|11767|11765|3179
1645046100000|2022-02-16 21:15:00|11767|11765|11763.9|11761.9|11767|11765|11763.1|11761.1|2024
1645046400000|2022-02-16 21:20:00|11763.1|11761.1|11762.3|11760.3|11763.9|11761.9|11762.3|11760.3|3498
1645046700000|2022-02-16 21:25:00|11761.5|11759.5|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|1881
1645047000000|2022-02-16 21:30:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|1539
1645047300000|2022-02-16 21:35:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|3011
1645047600000|2022-02-16 21:40:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|1589
1645047900000|2022-02-16 21:45:00|11760|11758|11759.2|11757.2|11760|11758|11759.2|11757.2|2204
1645048200000|2022-02-16 21:50:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|1915
1645048500000|2022-02-16 21:55:00|11760.4|11758.4|11760.8|11758.8|11760.8|11758.8|11760|11758|2745
1645052400000|2022-02-16 23:00:00|11759.2|11757.2|11762.3|11760.3|11763.1|11761.1|11758.8|11756.8|1099
1645052700000|2022-02-16 23:05:00|11761.5|11759.5|11764.7|11762.7|11764.7|11762.7|11761.5|11759.5|1149
1645053000000|2022-02-16 23:10:00|11765.1|11763.1|11764.7|11762.7|11765.5|11763.5|11764.7|11762.7|476
1645053300000|2022-02-16 23:15:00|11765.1|11763.1|11763.1|11761.1|11765.1|11763.1|11762.3|11760.3|386
1645053600000|2022-02-16 23:20:00|11762.7|11760.7|11763.1|11761.1|11763.1|11761.1|11762.3|11760.3|64
1645053900000|2022-02-16 23:25:00|11762.3|11760.3|11763.9|11761.9|11763.9|11761.9|11762.3|11760.3|206
1645054200000|2022-02-16 23:30:00|11764.3|11762.3|11763.9|11761.9|11764.7|11762.7|11763.9|11761.9|118
1645054500000|2022-02-16 23:35:00|11764.3|11762.3|11764.7|11762.7|11764.7|11762.7|11763.9|11761.9|216
1645054800000|2022-02-16 23:40:00|11764.3|11762.3|11769.4|11767.4|11770.9|11768.9|11764.3|11762.3|892
1645055100000|2022-02-16 23:45:00|11770.1|11768.1|11772.5|11770.5|11773.3|11771.3|11770.1|11768.1|1021
1645055400000|2022-02-16 23:50:00|11772.9|11770.9|11769.4|11767.4|11773.3|11771.3|11768.6|11766.6|974
1645055700000|2022-02-16 23:55:00|11770.1|11768.1|11770.9|11768.9|11770.9|11768.9|11769.4|11767.4|220
1645056000000|2022-02-17 00:00:00|11771.3|11769.3|11770.9|11768.9|11771.7|11769.7|11770.9|11768.9|182
1645056300000|2022-02-17 00:05:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11769.4|11767.4|515
1645056600000|2022-02-17 00:10:00|11771.7|11769.7|11774|11772|11774|11772|11771.7|11769.7|1537
1645056900000|2022-02-17 00:15:00|11774.8|11772.8|11773.3|11771.3|11774.8|11772.8|11772.5|11770.5|1227
1645057200000|2022-02-17 00:20:00|11774|11772|11772.5|11770.5|11774|11772|11772.5|11770.5|243
1645057500000|2022-02-17 00:25:00|11772.9|11770.9|11772.5|11770.5|11773.3|11771.3|11771.7|11769.7|283
1645057800000|2022-02-17 00:30:00|11773.3|11771.3|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|478
1645058100000|2022-02-17 00:35:00|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11771.7|11769.7|192
1645058400000|2022-02-17 00:40:00|11772.5|11770.5|11773.3|11771.3|11774|11772|11772.5|11770.5|386
1645058700000|2022-02-17 00:45:00|11774|11772|11772.5|11770.5|11774|11772|11772.5|11770.5|594
1645059000000|2022-02-17 00:50:00|11773.3|11771.3|11772.5|11770.5|11773.3|11771.3|11772.1|11770.1|398
1645059300000|2022-02-17 00:55:00|11772.1|11770.1|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|916
1645059600000|2022-02-17 01:00:00|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11771.7|11769.7|664
1645059900000|2022-02-17 01:05:00|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11772.5|11770.5|327
1645060200000|2022-02-17 01:10:00|11772.5|11770.5|11771.7|11769.7|11773.3|11771.3|11771.7|11769.7|260
1645060500000|2022-02-17 01:15:00|11772.5|11770.5|11771.7|11769.7|11773.3|11771.3|11771.7|11769.7|337
1645060800000|2022-02-17 01:20:00|11772.1|11770.1|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|181
1645061100000|2022-02-17 01:25:00|11771.3|11769.3|11770.1|11768.1|11771.3|11769.3|11768.6|11766.6|1454
1645061400000|2022-02-17 01:30:00|11769.4|11767.4|11768.6|11766.6|11770.1|11768.1|11767.8|11765.8|765
1645061700000|2022-02-17 01:35:00|11767.8|11765.8|11769.4|11767.4|11769.4|11767.4|11767.8|11765.8|738
1645062000000|2022-02-17 01:40:00|11768.6|11766.6|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|215
1645062300000|2022-02-17 01:45:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|168
1645062600000|2022-02-17 01:50:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|384
1645062900000|2022-02-17 01:55:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11770.1|11768.1|519
1645063200000|2022-02-17 02:00:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|453
1645063500000|2022-02-17 02:05:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|565
1645063800000|2022-02-17 02:10:00|11770.1|11768.1|11769.4|11767.4|11770.1|11768.1|11769.4|11767.4|389
1645064100000|2022-02-17 02:15:00|11768.6|11766.6|11769.4|11767.4|11769.4|11767.4|11768.6|11766.6|832
1645064400000|2022-02-17 02:20:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|71
1645064700000|2022-02-17 02:25:00|||||||||31
1645065000000|2022-02-17 02:30:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|448
1645065300000|2022-02-17 02:35:00|11770.5|11768.5|11770.1|11768.1|11770.9|11768.9|11770.1|11768.1|143
1645065600000|2022-02-17 02:40:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|44
1645065900000|2022-02-17 02:45:00|11771.7|11769.7|11771.7|11769.7|11771.7|11769.7|11770.9|11768.9|109
1645066200000|2022-02-17 02:50:00|11770.9|11768.9|11770.9|11768.9|11771.3|11769.3|11770.9|11768.9|79
1645066500000|2022-02-17 02:55:00|||||||||107
1645066800000|2022-02-17 03:00:00|11770.1|11768.1|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|1333
1645067100000|2022-02-17 03:05:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|345
1645067400000|2022-02-17 03:10:00|||||||||86
1645067700000|2022-02-17 03:15:00|||||||||196
1645068000000|2022-02-17 03:20:00|||||||||18
1645068300000|2022-02-17 03:25:00|11770.9|11768.9|11770.9|11768.9|11770.9|11768.9|11770.1|11768.1|560
1645068600000|2022-02-17 03:30:00|11770.1|11768.1|11770.9|11768.9|11771.3|11769.3|11770.1|11768.1|545
1645068900000|2022-02-17 03:35:00|11771.7|11769.7|11772.5|11770.5|11772.5|11770.5|11771.7|11769.7|325
1645069200000|2022-02-17 03:40:00|||||||||154
1645069500000|2022-02-17 03:45:00|11771.7|11769.7|11772.5|11770.5|11772.5|11770.5|11770.9|11768.9|196
1645069800000|2022-02-17 03:50:00|11772.1|11770.1|11782.6|11780.6|11782.6|11780.6|11771.7|11769.7|5250
1645070100000|2022-02-17 03:55:00|11783.4|11781.4|11795.9|11793.9|11795.9|11793.9|11782.6|11780.6|9521
1645070400000|2022-02-17 04:00:00|11796.7|11794.7|11794.4|11792.4|11800.6|11798.6|11792.8|11790.8|6487
1645070700000|2022-02-17 04:05:00|11794|11792|11789.7|11787.7|11797.5|11795.5|11789.7|11787.7|3648
1645071000000|2022-02-17 04:10:00|11790.5|11788.5|11785.8|11783.8|11792|11790|11781.9|11779.9|4337
1645071300000|2022-02-17 04:15:00|11785|11783|11788.9|11786.9|11790.5|11788.5|11781.1|11779.1|4293
1645071600000|2022-02-17 04:20:00|11789.7|11787.7|11787.3|11785.3|11791.2|11789.2|11786.5|11784.5|2102
1645071900000|2022-02-17 04:25:00|11786.5|11784.5|11788.1|11786.1|11790.5|11788.5|11785.8|11783.8|1260
1645072200000|2022-02-17 04:30:00|11787.3|11785.3|11785.8|11783.8|11788.1|11786.1|11785|11783|1062
1645072500000|2022-02-17 04:35:00|11786.5|11784.5|11788.1|11786.1|11788.1|11786.1|11786.5|11784.5|1220
1645072800000|2022-02-17 04:40:00|11788.9|11786.9|11789.7|11787.7|11792|11790|11788.9|11786.9|1143
1645073100000|2022-02-17 04:45:00|11788.9|11786.9|11791.2|11789.2|11791.2|11789.2|11788.1|11786.1|1001
1645073400000|2022-02-17 04:50:00|11792|11790|11792.8|11790.8|11795.1|11793.1|11791.2|11789.2|3128
1645073700000|2022-02-17 04:55:00|11792|11790|11792|11790|11793.6|11791.6|11791.2|11789.2|1393
1645074000000|2022-02-17 05:00:00|11792.8|11790.8|11791.2|11789.2|11793.6|11791.6|11790.5|11788.5|1023
1645074300000|2022-02-17 05:05:00|11792|11790|11787.3|11785.3|11794.4|11792.4|11787.3|11785.3|2850
1645074600000|2022-02-17 05:10:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11785.8|11783.8|1084
1645074900000|2022-02-17 05:15:00|11788.1|11786.1|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|587
1645075200000|2022-02-17 05:20:00|11787.3|11785.3|11787.3|11785.3|11788.9|11786.9|11787.3|11785.3|341
1645075500000|2022-02-17 05:25:00|11788.1|11786.1|11785|11783|11788.1|11786.1|11785|11783|1027
1645075800000|2022-02-17 05:30:00|11785.4|11783.4|11783.4|11781.4|11785.8|11783.8|11783.4|11781.4|885
1645076100000|2022-02-17 05:35:00|11782.6|11780.6|11786.5|11784.5|11786.5|11784.5|11782.6|11780.6|1263
1645076400000|2022-02-17 05:40:00|11785.8|11783.8|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|589
1645076700000|2022-02-17 05:45:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|493
1645077000000|2022-02-17 05:50:00|11788.1|11786.1|11789.7|11787.7|11790.5|11788.5|11787.3|11785.3|510
1645077300000|2022-02-17 05:55:00|11789.3|11787.3|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|157
1645077600000|2022-02-17 06:00:00|11790.1|11788.1|11787.3|11785.3|11790.5|11788.5|11787.3|11785.3|351
1645077900000|2022-02-17 06:05:00|11788.1|11786.1|11786.5|11784.5|11788.1|11786.1|11786.5|11784.5|145
1645078200000|2022-02-17 06:10:00|11786.9|11784.9|11785|11783|11787.3|11785.3|11785|11783|408
1645078500000|2022-02-17 06:15:00|11785.8|11783.8|11784.2|11782.2|11785.8|11783.8|11782.6|11780.6|1057
1645078800000|2022-02-17 06:20:00|11783.4|11781.4|11784.2|11782.2|11784.2|11782.2|11783.4|11781.4|277
1645079100000|2022-02-17 06:25:00|11783.8|11781.8|11776.4|11774.4|11784.2|11782.2|11776.4|11774.4|2024
1645079400000|2022-02-17 06:30:00|11775.6|11773.6|11779.1|11777.1|11784.2|11782.2|11774.8|11772.8|2952
1645079700000|2022-02-17 06:35:00|11778.7|11776.7|11778.7|11776.7|11780.3|11778.3|11776.4|11774.4|1177
1645080000000|2022-02-17 06:40:00|11778|11776|11780.3|11778.3|11780.7|11778.7|11776.4|11774.4|451
1645080300000|2022-02-17 06:45:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11778|11776|1030
1645080600000|2022-02-17 06:50:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11777.2|11775.2|743
1645080900000|2022-02-17 06:55:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778|11776|360
1645081200000|2022-02-17 07:00:00|11778.3|11776.3|11778.7|11776.7|11779.5|11777.5|11777.2|11775.2|1114
1645081500000|2022-02-17 07:05:00|11779.1|11777.1|11781.1|11779.1|11781.1|11779.1|11778|11776|496
1645081800000|2022-02-17 07:10:00|11780.3|11778.3|11778|11776|11780.3|11778.3|11776.4|11774.4|1080
1645082100000|2022-02-17 07:15:00|11777.2|11775.2|11778|11776|11779.5|11777.5|11777.2|11775.2|982
1645082400000|2022-02-17 07:20:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778|11776|678
1645082700000|2022-02-17 07:25:00|11777.2|11775.2|11778.7|11776.7|11778.7|11776.7|11777.2|11775.2|711
1645083000000|2022-02-17 07:30:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11777.2|11775.2|704
1645083300000|2022-02-17 07:35:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11777.2|11775.2|347
1645083600000|2022-02-17 07:40:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11777.2|11775.2|704
1645083900000|2022-02-17 07:45:00|11778.7|11776.7|11778|11776|11779.5|11777.5|11778|11776|415
1645084200000|2022-02-17 07:50:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11777.2|11775.2|976
1645084500000|2022-02-17 07:55:00|11777.2|11775.2|11775.6|11773.6|11777.2|11775.2|11774.8|11772.8|771
1645084800000|2022-02-17 08:00:00|11776.4|11774.4|11773.3|11771.3|11777.2|11775.2|11772.5|11770.5|2205
1645085100000|2022-02-17 08:05:00|11772.5|11770.5|11772.5|11770.5|11772.5|11770.5|11770.1|11768.1|2639
1645085400000|2022-02-17 08:10:00|11772.1|11770.1|11770.9|11768.9|11772.1|11770.1|11770.1|11768.1|1198
1645085700000|2022-02-17 08:15:00|11770.1|11768.1|11769.4|11767.4|11772.5|11770.5|11766.2|11764.2|3004
1645086000000|2022-02-17 08:20:00|11770.1|11768.1|11774.8|11772.8|11774.8|11772.8|11769.4|11767.4|1773
1645086300000|2022-02-17 08:25:00|11774|11772|11779.5|11777.5|11788.9|11786.9|11773.3|11771.3|5043
1645086600000|2022-02-17 08:30:00|11778.7|11776.7|11779.5|11777.5|11783.4|11781.4|11776.4|11774.4|5122
1645086900000|2022-02-17 08:35:00|11780.3|11778.3|11781.1|11779.1|11781.9|11779.9|11778|11776|2833
1645087200000|2022-02-17 08:40:00|11780.3|11778.3|11781.1|11779.1|11784.2|11782.2|11779.5|11777.5|2456
1645087500000|2022-02-17 08:45:00|11780.3|11778.3|11783.4|11781.4|11785|11783|11780.3|11778.3|1291
1645087800000|2022-02-17 08:50:00|11783|11781|11781.9|11779.9|11783.4|11781.4|11779.5|11777.5|2534
1645088100000|2022-02-17 08:55:00|11782.6|11780.6|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|1330
1645088400000|2022-02-17 09:00:00|11785|11783|11788.1|11786.1|11788.1|11786.1|11782.6|11780.6|2528
1645088700000|2022-02-17 09:05:00|11787.7|11785.7|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|1398
1645089000000|2022-02-17 09:10:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11785|11783|1373
1645089300000|2022-02-17 09:15:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11785.8|11783.8|1428
1645089600000|2022-02-17 09:20:00|11787.3|11785.3|11786.5|11784.5|11788.1|11786.1|11785|11783|1360
1645089900000|2022-02-17 09:25:00|11785.8|11783.8|11789.7|11787.7|11789.7|11787.7|11785.8|11783.8|2214
1645090200000|2022-02-17 09:30:00|11788.9|11786.9|11785.8|11783.8|11788.9|11786.9|11785.8|11783.8|1836
1645090500000|2022-02-17 09:35:00|11785|11783|11785|11783|11785|11783|11783.4|11781.4|879
1645090800000|2022-02-17 09:40:00|11784.6|11782.6|11784.2|11782.2|11785|11783|11781.9|11779.9|1042
1645091100000|2022-02-17 09:45:00|11783.4|11781.4|11784.2|11782.2|11785|11783|11781.1|11779.1|1994
1645091400000|2022-02-17 09:50:00|11783.4|11781.4|11782.6|11780.6|11785|11783|11781.9|11779.9|1317
1645091700000|2022-02-17 09:55:00|11783.4|11781.4|11784.2|11782.2|11785|11783|11783.4|11781.4|711
1645092000000|2022-02-17 10:00:00|11785|11783|11783.4|11781.4|11786.5|11784.5|11783.4|11781.4|768
1645092300000|2022-02-17 10:05:00|11784.2|11782.2|11785.8|11783.8|11786.5|11784.5|11783.4|11781.4|868
1645092600000|2022-02-17 10:10:00|11785.4|11783.4|11783.4|11781.4|11785.8|11783.8|11782.6|11780.6|806
1645092900000|2022-02-17 10:15:00|11784.2|11782.2|11783.4|11781.4|11785|11783|11783.4|11781.4|1365
1645093200000|2022-02-17 10:20:00|11782.6|11780.6|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|707
1645093500000|2022-02-17 10:25:00|11783.4|11781.4|11784.2|11782.2|11784.2|11782.2|11783.4|11781.4|283
1645093800000|2022-02-17 10:30:00|11783.8|11781.8|11781.9|11779.9|11785|11783|11781.9|11779.9|773
1645094100000|2022-02-17 10:35:00|11781.5|11779.5|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|508
1645094400000|2022-02-17 10:40:00|11780.3|11778.3|11779.5|11777.5|11780.3|11778.3|11778.7|11776.7|1048
1645094700000|2022-02-17 10:45:00|11780.3|11778.3|11778.7|11776.7|11780.3|11778.3|11778.7|11776.7|523
1645095000000|2022-02-17 10:50:00|11779.5|11777.5|11778.7|11776.7|11780.3|11778.3|11778.7|11776.7|695
1645095300000|2022-02-17 10:55:00|11779.5|11777.5|11781.1|11779.1|11781.1|11779.1|11779.5|11777.5|358
1645095600000|2022-02-17 11:00:00|11780.3|11778.3|11779.5|11777.5|11781.1|11779.1|11779.5|11777.5|420
1645095900000|2022-02-17 11:05:00|11780.3|11778.3|11781.9|11779.9|11782.6|11780.6|11780.3|11778.3|1185
1645096200000|2022-02-17 11:10:00|11782.6|11780.6|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|1051
1645096500000|2022-02-17 11:15:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11779.5|11777.5|541
1645096800000|2022-02-17 11:20:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11780.3|11778.3|547
1645097100000|2022-02-17 11:25:00|11782.6|11780.6|11781.1|11779.1|11782.6|11780.6|11780.3|11778.3|413
1645097400000|2022-02-17 11:30:00|11780.3|11778.3|11780.3|11778.3|11781.1|11779.1|11780.3|11778.3|225
1645097700000|2022-02-17 11:35:00|11779.5|11777.5|11778|11776|11780.3|11778.3|11778|11776|2106
1645098000000|2022-02-17 11:40:00|11778.7|11776.7|11782.6|11780.6|11783.4|11781.4|11778.7|11776.7|1387
1645098300000|2022-02-17 11:45:00|11781.9|11779.9|11784.2|11782.2|11784.2|11782.2|11781.9|11779.9|695
1645098600000|2022-02-17 11:50:00|11783.4|11781.4|11785.8|11783.8|11786.5|11784.5|11783.4|11781.4|533
1645098900000|2022-02-17 11:55:00|11786.5|11784.5|11785|11783|11787.3|11785.3|11785|11783|1856
1645099200000|2022-02-17 12:00:00|11784.2|11782.2|11783.4|11781.4|11785|11783|11781.9|11779.9|1019
1645099500000|2022-02-17 12:05:00|11782.6|11780.6|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|562
1645099800000|2022-02-17 12:10:00|11782.6|11780.6|11783.4|11781.4|11783.4|11781.4|11781.9|11779.9|675
1645100100000|2022-02-17 12:15:00|11783.8|11781.8|11784.2|11782.2|11784.2|11782.2|11783.4|11781.4|1371
1645100400000|2022-02-17 12:20:00|11783.4|11781.4|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|830
1645100700000|2022-02-17 12:25:00|11782.6|11780.6|11781.9|11779.9|11782.6|11780.6|11781.9|11779.9|453
1645101000000|2022-02-17 12:30:00|11781.1|11779.1|11781.9|11779.9|11784.2|11782.2|11781.1|11779.1|892
1645101300000|2022-02-17 12:35:00|11782.6|11780.6|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|1072
1645101600000|2022-02-17 12:40:00|11783.4|11781.4|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|1068
1645101900000|2022-02-17 12:45:00|11781.1|11779.1|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|2259
1645102200000|2022-02-17 12:50:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11780.3|11778.3|1316
1645102500000|2022-02-17 12:55:00|11780.7|11778.7|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|3310
1645102800000|2022-02-17 13:00:00|11781.9|11779.9|11779.5|11777.5|11781.9|11779.9|11777.2|11775.2|3404
1645103100000|2022-02-17 13:05:00|11780.3|11778.3|11781.9|11779.9|11784.2|11782.2|11776.4|11774.4|8832
1645103400000|2022-02-17 13:10:00|11781.1|11779.1|11782.6|11780.6|11783.4|11781.4|11781.1|11779.1|2960
1645103700000|2022-02-17 13:15:00|11783.4|11781.4|11781.5|11779.5|11783.4|11781.4|11779.5|11777.5|3993
1645104000000|2022-02-17 13:20:00|11781.1|11779.1|11777.2|11775.2|11781.1|11779.1|11776.4|11774.4|2992
1645104300000|2022-02-17 13:25:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|1764
1645104600000|2022-02-17 13:30:00|11780.3|11778.3|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|5159
1645104900000|2022-02-17 13:35:00|11781.1|11779.1|11781.9|11779.9|11782.6|11780.6|11780.3|11778.3|2494
1645105200000|2022-02-17 13:40:00|11781.5|11779.5|11786.9|11784.9|11786.9|11784.9|11780.3|11778.3|4479
1645105500000|2022-02-17 13:45:00|11786.5|11784.5|11788.1|11786.1|11788.9|11786.9|11785.8|11783.8|4831
1645105800000|2022-02-17 13:50:00|11787.3|11785.3|11787.3|11785.3|11788.9|11786.9|11786.5|11784.5|4722
1645106100000|2022-02-17 13:55:00|11786.5|11784.5|11788.9|11786.9|11788.9|11786.9|11785|11783|5122
1645106400000|2022-02-17 14:00:00|11789.7|11787.7|11783.4|11781.4|11789.7|11787.7|11781.9|11779.9|5175
1645106700000|2022-02-17 14:05:00|11784.2|11782.2|11780.3|11778.3|11785|11783|11780.3|11778.3|4352
1645107000000|2022-02-17 14:10:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11772.5|11770.5|11531
1645107300000|2022-02-17 14:15:00|11779.9|11777.9|11781.1|11779.1|11782.6|11780.6|11778|11776|6440
1645107600000|2022-02-17 14:20:00|11781.9|11779.9|11781.9|11779.9|11783.4|11781.4|11780.3|11778.3|3128
1645107900000|2022-02-17 14:25:00|11781.1|11779.1|11779.5|11777.5|11783.4|11781.4|11779.5|11777.5|2402
1645108200000|2022-02-17 14:30:00|11780.3|11778.3|11782.6|11780.6|11783.4|11781.4|11779.5|11777.5|3746
1645108500000|2022-02-17 14:35:00|11781.9|11779.9|11779.5|11777.5|11782.6|11780.6|11779.5|11777.5|3727
1645108800000|2022-02-17 14:40:00|11779.1|11777.1|11782.6|11780.6|11785|11783|11778.7|11776.7|6927
1645109100000|2022-02-17 14:45:00|11783.4|11781.4|11788.1|11786.1|11788.9|11786.9|11781.9|11779.9|5474
1645109400000|2022-02-17 14:50:00|11787.7|11785.7|11789.7|11787.7|11791.2|11789.2|11787.3|11785.3|15311
1645109700000|2022-02-17 14:55:00|11788.9|11786.9|11791.2|11789.2|11792|11790|11788.9|11786.9|10069
1645110000000|2022-02-17 15:00:00|11792|11790|11792|11790|11792.8|11790.8|11791.2|11789.2|6236
1645110300000|2022-02-17 15:05:00|11792.8|11790.8|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|2856
1645110600000|2022-02-17 15:10:00|11793.6|11791.6|11794.4|11792.4|11795.9|11793.9|11792.8|11790.8|15170
1645110900000|2022-02-17 15:15:00|11795.1|11793.1|11792|11790|11795.1|11793.1|11792|11790|2843
1645111200000|2022-02-17 15:20:00|11792.8|11790.8|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|3976
1645111500000|2022-02-17 15:25:00|11794|11792|11792.8|11790.8|11795.1|11793.1|11792|11790|5954
1645111800000|2022-02-17 15:30:00|11792.4|11790.4|11792|11790|11794.4|11792.4|11791.2|11789.2|5946
1645112100000|2022-02-17 15:35:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|2838
1645112400000|2022-02-17 15:40:00|11790.5|11788.5|11793.6|11791.6|11794.4|11792.4|11790.5|11788.5|4649
1645112700000|2022-02-17 15:45:00|11794.4|11792.4|11793.6|11791.6|11795.9|11793.9|11792|11790|15647
1645113000000|2022-02-17 15:50:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11794.4|11792.4|2231
1645113300000|2022-02-17 15:55:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.1|11793.1|4088
1645113600000|2022-02-17 16:00:00|11797.5|11795.5|11795.9|11793.9|11797.5|11795.5|11795.1|11793.1|2305
1645113900000|2022-02-17 16:05:00|11795.1|11793.1|11795.1|11793.1|11796.7|11794.7|11794.4|11792.4|3903
1645114200000|2022-02-17 16:10:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11791.2|11789.2|2105
1645114500000|2022-02-17 16:15:00|11793.6|11791.6|11789.7|11787.7|11793.6|11791.6|11788.9|11786.9|2766
1645114800000|2022-02-17 16:20:00|11788.9|11786.9|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|1544
1645115100000|2022-02-17 16:25:00|11790.5|11788.5|11791.2|11789.2|11791.6|11789.6|11788.9|11786.9|4429
1645115400000|2022-02-17 16:30:00|11790.5|11788.5|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|3459
1645115700000|2022-02-17 16:35:00|11793.6|11791.6|11792.8|11790.8|11794.4|11792.4|11792|11790|5153
1645116000000|2022-02-17 16:40:00|11792.4|11790.4|11792|11790|11792.8|11790.8|11791.2|11789.2|13905
1645116300000|2022-02-17 16:45:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|2512
1645116600000|2022-02-17 16:50:00|11790.5|11788.5|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|9042
1645116900000|2022-02-17 16:55:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|1739
1645117200000|2022-02-17 17:00:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11787.3|11785.3|3367
1645117500000|2022-02-17 17:05:00|11788.9|11786.9|11785|11783|11788.9|11786.9|11784.2|11782.2|5151
1645117800000|2022-02-17 17:10:00|11784.2|11782.2|11784.2|11782.2|11786.5|11784.5|11783.4|11781.4|4955
1645118100000|2022-02-17 17:15:00|11783.4|11781.4|11785.8|11783.8|11785.8|11783.8|11782.6|11780.6|1582
1645118400000|2022-02-17 17:20:00|11785.4|11783.4|11785.8|11783.8|11785.8|11783.8|11784.2|11782.2|920
1645118700000|2022-02-17 17:25:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|2699
1645119000000|2022-02-17 17:30:00|11788.1|11786.1|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|1277
1645119300000|2022-02-17 17:35:00|11787.3|11785.3|11787.3|11785.3|11788.1|11786.1|11786.5|11784.5|1610
1645119600000|2022-02-17 17:40:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|700
1645119900000|2022-02-17 17:45:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|1899
1645120200000|2022-02-17 17:50:00|11788.1|11786.1|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|1576
1645120500000|2022-02-17 17:55:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|1223
1645120800000|2022-02-17 18:00:00|11786.5|11784.5|11785|11783|11788.1|11786.1|11784.2|11782.2|5174
1645121100000|2022-02-17 18:05:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785|11783|2081
1645121400000|2022-02-17 18:10:00|11786.5|11784.5|11790.5|11788.5|11790.5|11788.5|11786.5|11784.5|2591
1645121700000|2022-02-17 18:15:00|11790.1|11788.1|11792|11790|11793.6|11791.6|11789.7|11787.7|4834
1645122000000|2022-02-17 18:20:00|11792.8|11790.8|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|4241
1645122300000|2022-02-17 18:25:00|11792.8|11790.8|11789.7|11787.7|11792.8|11790.8|11788.9|11786.9|1808
1645122600000|2022-02-17 18:30:00|11790.5|11788.5|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|1569
1645122900000|2022-02-17 18:35:00|11789.3|11787.3|11790.5|11788.5|11791.2|11789.2|11788.9|11786.9|2123
1645123200000|2022-02-17 18:40:00|11790.1|11788.1|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|916
1645123500000|2022-02-17 18:45:00|11791.2|11789.2|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|4685
1645123800000|2022-02-17 18:50:00|11792|11790|11792|11790|11792.8|11790.8|11790.5|11788.5|1097
1645124100000|2022-02-17 18:55:00|11791.6|11789.6|11793.6|11791.6|11795.1|11793.1|11791.2|11789.2|2449
1645124400000|2022-02-17 19:00:00|11792.8|11790.8|11792.8|11790.8|11793.6|11791.6|11792|11790|1354
1645124700000|2022-02-17 19:05:00|11793.6|11791.6|11792.8|11790.8|11793.6|11791.6|11792|11790|1535
1645125000000|2022-02-17 19:10:00|11793.6|11791.6|11794.4|11792.4|11794.4|11792.4|11793.6|11791.6|842
1645125300000|2022-02-17 19:15:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|2311
1645125600000|2022-02-17 19:20:00|11793.2|11791.2|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|1891
1645125900000|2022-02-17 19:25:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|1009
1645126200000|2022-02-17 19:30:00|11794.4|11792.4|11794.4|11792.4|11795.1|11793.1|11793.6|11791.6|2894
1645126500000|2022-02-17 19:35:00|11794.8|11792.8|11794.4|11792.4|11794.8|11792.8|11792.8|11790.8|2239
1645126800000|2022-02-17 19:40:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|681
1645127100000|2022-02-17 19:45:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|2203
1645127400000|2022-02-17 19:50:00|11792.8|11790.8|11795.1|11793.1|11795.1|11793.1|11792.8|11790.8|1402
1645127700000|2022-02-17 19:55:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11793.6|11791.6|3194
1645128000000|2022-02-17 20:00:00|11795.9|11793.9|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|5595
1645128300000|2022-02-17 20:05:00|11794.4|11792.4|11795.9|11793.9|11795.9|11793.9|11793.6|11791.6|2924
1645128600000|2022-02-17 20:10:00|11796.7|11794.7|11799|11797|11799|11797|11796.7|11794.7|3178
1645128900000|2022-02-17 20:15:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|1930
1645129200000|2022-02-17 20:20:00|||||||||2487
1645129500000|2022-02-17 20:25:00|11797.5|11795.5|11797.5|11795.5|11799|11797|11797.5|11795.5|2886
1645129800000|2022-02-17 20:30:00|11796.7|11794.7|11797.5|11795.5|11798.3|11796.3|11796.7|11794.7|1421
1645130100000|2022-02-17 20:35:00|11798.3|11796.3|11795.9|11793.9|11798.3|11796.3|11795.9|11793.9|848
1645130400000|2022-02-17 20:40:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|2349
1645130700000|2022-02-17 20:45:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|1025
1645131000000|2022-02-17 20:50:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|3308
1645131300000|2022-02-17 20:55:00|11796.7|11794.7|11799|11797|11799.8|11797.8|11796.7|11794.7|3371
1645131600000|2022-02-17 21:00:00|11799.8|11797.8|11799.8|11797.8|11800.6|11798.6|11799.8|11797.8|7534
1645131900000|2022-02-17 21:05:00|11799|11797|11799|11797|11799.8|11797.8|11798.3|11796.3|1689
1645132200000|2022-02-17 21:10:00|11799.8|11797.8|11799|11797|11799.8|11797.8|11799|11797|936
1645132500000|2022-02-17 21:15:00|11799.8|11797.8|11800.6|11798.6|11800.6|11798.6|11799|11797|944
1645132800000|2022-02-17 21:20:00|11799.8|11797.8|11796.7|11794.7|11799.8|11797.8|11795.9|11793.9|1880
1645133100000|2022-02-17 21:25:00|11797.5|11795.5|11797.5|11795.5|11797.5|11795.5|11796.7|11794.7|3786
1645133400000|2022-02-17 21:30:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11797.5|11795.5|2968
1645133700000|2022-02-17 21:35:00|11797.5|11795.5|11798.3|11796.3|11798.3|11796.3|11796.7|11794.7|1109
1645134000000|2022-02-17 21:40:00|11799|11797|11798.3|11796.3|11799|11797|11798.3|11796.3|1381
1645134300000|2022-02-17 21:45:00|11799|11797|11798.3|11796.3|11799|11797|11798.3|11796.3|1947
1645134600000|2022-02-17 21:50:00|11799|11797|11799.8|11797.8|11799.8|11797.8|11799|11797|2385
1645134900000|2022-02-17 21:55:00|11799.4|11797.4|11799.8|11797.8|11800.6|11798.6|11799|11797|1775
1645138800000|2022-02-17 23:00:00|11805.7|11803.7|11807.6|11805.6|11810.4|11808.4|11805.3|11803.3|2264
1645139100000|2022-02-17 23:05:00|11808.4|11806.4|11810|11808|11810.8|11808.8|11808|11806|882
1645139400000|2022-02-17 23:10:00|11810.8|11808.8|11808.4|11806.4|11810.8|11808.8|11808.4|11806.4|403
1645139700000|2022-02-17 23:15:00|11808.8|11806.8|11806.1|11804.1|11809.2|11807.2|11805.7|11803.7|479
1645140000000|2022-02-17 23:20:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11805.3|11803.3|160
1645140300000|2022-02-17 23:25:00|11805.3|11803.3|11807.6|11805.6|11807.6|11805.6|11805.3|11803.3|522
1645140600000|2022-02-17 23:30:00|11808.4|11806.4|11809.2|11807.2|11809.2|11807.2|11807.6|11805.6|523
1645140900000|2022-02-17 23:35:00|11808.8|11806.8|11806.9|11804.9|11809.2|11807.2|11806.9|11804.9|198
1645141200000|2022-02-17 23:40:00|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|292
1645141500000|2022-02-17 23:45:00|11808|11806|11813.1|11811.1|11815.5|11813.5|11808|11806|2726
1645141800000|2022-02-17 23:50:00|11812.3|11810.3|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|705
1645142100000|2022-02-17 23:55:00|11811.9|11809.9|11810.8|11808.8|11811.9|11809.9|11810.8|11808.8|273
1645142400000|2022-02-18 00:00:00|11811.5|11809.5|11813.9|11811.9|11813.9|11811.9|11810.8|11808.8|927
1645142700000|2022-02-18 00:05:00|11814.3|11812.3|11815.5|11813.5|11815.5|11813.5|11813.9|11811.9|765
1645143000000|2022-02-18 00:10:00|11816.2|11814.2|11817|11815|11817|11815|11814.7|11812.7|1305
1645143300000|2022-02-18 00:15:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11817|11815|3389
1645143600000|2022-02-18 00:20:00|11818.6|11816.6|11814.7|11812.7|11818.6|11816.6|11813.9|11811.9|1101
1645143900000|2022-02-18 00:25:00|11813.9|11811.9|11812.3|11810.3|11814.7|11812.7|11812.3|11810.3|1826
1645144200000|2022-02-18 00:30:00|11812.7|11810.7|11810.8|11808.8|11812.7|11810.7|11810.8|11808.8|1217
1645144500000|2022-02-18 00:35:00|11810|11808|11806.1|11804.1|11810|11808|11806.1|11804.1|1132
1645144800000|2022-02-18 00:40:00|11806.5|11804.5|11807.3|11805.3|11807.6|11805.6|11806.1|11804.1|569
1645145100000|2022-02-18 00:45:00|11806.9|11804.9|11806.1|11804.1|11806.9|11804.9|11806.1|11804.1|309
1645145400000|2022-02-18 00:50:00|11806.9|11804.9|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|581
1645145700000|2022-02-18 00:55:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11806.1|11804.1|346
1645146000000|2022-02-18 01:00:00|11806.1|11804.1|11803.7|11801.7|11806.1|11804.1|11803|11801|1517
1645146300000|2022-02-18 01:05:00|11804.5|11802.5|11803|11801|11804.5|11802.5|11799.8|11797.8|926
1645146600000|2022-02-18 01:10:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803|11801|563
1645146900000|2022-02-18 01:15:00|11804.1|11802.1|11805.3|11803.3|11805.3|11803.3|11804.1|11802.1|94
1645147200000|2022-02-18 01:20:00|11804.5|11802.5|11806.9|11804.9|11807.6|11805.6|11804.5|11802.5|320
1645147500000|2022-02-18 01:25:00|11806.1|11804.1|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|588
1645147800000|2022-02-18 01:30:00|11805.3|11803.3|11795.9|11793.9|11808.4|11806.4|11793.6|11791.6|3647
1645148100000|2022-02-18 01:35:00|11795.1|11793.1|11792.8|11790.8|11795.1|11793.1|11790.5|11788.5|3733
1645148400000|2022-02-18 01:40:00|11792|11790|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|779
1645148700000|2022-02-18 01:45:00|11794|11792|11791.6|11789.6|11794.4|11792.4|11791.2|11789.2|1675
1645149000000|2022-02-18 01:50:00|11792|11790|11792|11790|11792|11790|11790.5|11788.5|659
1645149300000|2022-02-18 01:55:00|11791.2|11789.2|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1794
1645149600000|2022-02-18 02:00:00|11792.4|11790.4|11791.2|11789.2|11793.6|11791.6|11791.2|11789.2|1452
1645149900000|2022-02-18 02:05:00|11792|11790|11793.6|11791.6|11794.4|11792.4|11791.2|11789.2|1388
1645150200000|2022-02-18 02:10:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|326
1645150500000|2022-02-18 02:15:00|11792.8|11790.8|11791.2|11789.2|11792.8|11790.8|11790.5|11788.5|648
1645150800000|2022-02-18 02:20:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11789.7|11787.7|596
1645151100000|2022-02-18 02:25:00|11790.5|11788.5|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|2012
1645151400000|2022-02-18 02:30:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|324
1645151700000|2022-02-18 02:35:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|235
1645152000000|2022-02-18 02:40:00|11788.5|11786.5|11788.9|11786.9|11789.7|11787.7|11788.5|11786.5|141
1645152300000|2022-02-18 02:45:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|5346
1645152600000|2022-02-18 02:50:00|11787.3|11785.3|11788.9|11786.9|11788.9|11786.9|11786.5|11784.5|340
1645152900000|2022-02-18 02:55:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11788.1|11786.1|158
1645153200000|2022-02-18 03:00:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11788.9|11786.9|237
1645153500000|2022-02-18 03:05:00|11790.5|11788.5|11791.2|11789.2|11792|11790|11790.5|11788.5|392
1645153800000|2022-02-18 03:10:00|11790.8|11788.8|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|420
1645154100000|2022-02-18 03:15:00|11792|11790|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|160
1645154400000|2022-02-18 03:20:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|218
1645154700000|2022-02-18 03:25:00|11792.4|11790.4|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|277
1645155000000|2022-02-18 03:30:00|11791.2|11789.2|11792|11790|11792|11790|11791.2|11789.2|139
1645155300000|2022-02-18 03:35:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792|11790|225
1645155600000|2022-02-18 03:40:00|11792.8|11790.8|11794.4|11792.4|11794.4|11792.4|11792.4|11790.4|527
1645155900000|2022-02-18 03:45:00|11794|11792|11793.6|11791.6|11794.4|11792.4|11792|11790|389
1645156200000|2022-02-18 03:50:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|105
1645156500000|2022-02-18 03:55:00|11794.4|11792.4|11794.4|11792.4|11794.4|11792.4|11793.6|11791.6|139
1645156800000|2022-02-18 04:00:00|11794|11792|11792.8|11790.8|11794.4|11792.4|11792.8|11790.8|510
1645157100000|2022-02-18 04:05:00|11793.2|11791.2|11792.8|11790.8|11793.6|11791.6|11792.8|11790.8|25
1645157400000|2022-02-18 04:10:00|11792|11790|11790.5|11788.5|11792|11790|11789.7|11787.7|330
1645157700000|2022-02-18 04:15:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11791.2|11789.2|69
1645158000000|2022-02-18 04:20:00|11792|11790|11792|11790|11792.8|11790.8|11790.8|11788.8|147
1645158300000|2022-02-18 04:25:00|11791.6|11789.6|11792|11790|11792|11790|11791.2|11789.2|104
1645158600000|2022-02-18 04:30:00|11792.4|11790.4|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|373
1645158900000|2022-02-18 04:35:00|11792|11790|11792.8|11790.8|11792.8|11790.8|11791.2|11789.2|518
1645159200000|2022-02-18 04:40:00|11792|11790|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|715
1645159500000|2022-02-18 04:45:00|11793.6|11791.6|11793.6|11791.6|11793.6|11791.6|11792.8|11790.8|94
1645159800000|2022-02-18 04:50:00|11792.8|11790.8|11792.8|11790.8|11792.8|11790.8|11792|11790|71
1645160100000|2022-02-18 04:55:00|11793.2|11791.2|11792.8|11790.8|11793.6|11791.6|11792|11790|75
1645160400000|2022-02-18 05:00:00|11792.4|11790.4|11791.6|11789.6|11792.8|11790.8|11790.5|11788.5|263
1645160700000|2022-02-18 05:05:00|11792|11790|11791.2|11789.2|11792|11790|11790.5|11788.5|126
1645161000000|2022-02-18 05:10:00|11792|11790|11791.2|11789.2|11792|11790|11790.5|11788.5|106
1645161300000|2022-02-18 05:15:00|11791.6|11789.6|11792.8|11790.8|11792.8|11790.8|11791.6|11789.6|245
1645161600000|2022-02-18 05:20:00|||||||||4
1645161900000|2022-02-18 05:25:00|11792|11790|11792|11790|11792.8|11790.8|11792|11790|319
1645162200000|2022-02-18 05:30:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792.8|11790.8|211
1645162500000|2022-02-18 05:35:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792.8|11790.8|85
1645162800000|2022-02-18 05:40:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|881
1645163100000|2022-02-18 05:45:00|11795.9|11793.9|11795.9|11793.9|11795.9|11793.9|11795.1|11793.1|150
1645163400000|2022-02-18 05:50:00|11796.3|11794.3|11795.9|11793.9|11796.3|11794.3|11795.9|11793.9|295
1645163700000|2022-02-18 05:55:00|11795.1|11793.1|11794.4|11792.4|11795.9|11793.9|11794.4|11792.4|185
1645164000000|2022-02-18 06:00:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|312
1645164300000|2022-02-18 06:05:00|11795.1|11793.1|11793.6|11791.6|11795.1|11793.1|11793.6|11791.6|171
1645164600000|2022-02-18 06:10:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11792.8|11790.8|586
1645164900000|2022-02-18 06:15:00|11793.6|11791.6|11792|11790|11793.6|11791.6|11792|11790|305
1645165200000|2022-02-18 06:20:00|||||||||57
1645165500000|2022-02-18 06:25:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11791.2|11789.2|778
1645165800000|2022-02-18 06:30:00|11791.6|11789.6|11791.2|11789.2|11792|11790|11790.5|11788.5|340
1645166100000|2022-02-18 06:35:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11789.7|11787.7|237
1645166400000|2022-02-18 06:40:00|11790.5|11788.5|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|699
1645166700000|2022-02-18 06:45:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|1628
1645167000000|2022-02-18 06:50:00|11787.3|11785.3|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|775
1645167300000|2022-02-18 06:55:00|11788.5|11786.5|11789.7|11787.7|11789.7|11787.7|11788.1|11786.1|264
1645167600000|2022-02-18 07:00:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|963
1645167900000|2022-02-18 07:05:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11784.2|11782.2|2210
1645168200000|2022-02-18 07:10:00|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11788.5|11786.5|736
1645168500000|2022-02-18 07:15:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11786.5|11784.5|514
1645168800000|2022-02-18 07:20:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|730
1645169100000|2022-02-18 07:25:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|488
1645169400000|2022-02-18 07:30:00|11788.9|11786.9|11791.2|11789.2|11792|11790|11787.3|11785.3|1549
1645169700000|2022-02-18 07:35:00|11790.5|11788.5|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|925
1645170000000|2022-02-18 07:40:00|11789.7|11787.7|11791.2|11789.2|11791.2|11789.2|11789.7|11787.7|637
1645170300000|2022-02-18 07:45:00|11792|11790|11789.7|11787.7|11792|11790|11789.7|11787.7|1098
1645170600000|2022-02-18 07:50:00|11788.9|11786.9|11790.5|11788.5|11790.5|11788.5|11788.9|11786.9|1280
1645170900000|2022-02-18 07:55:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|8233
1645171200000|2022-02-18 08:00:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11788.9|11786.9|1562
1645171500000|2022-02-18 08:05:00|11791.6|11789.6|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|1618
1645171800000|2022-02-18 08:10:00|11793.6|11791.6|11794.4|11792.4|11795.1|11793.1|11792|11790|1146
1645172100000|2022-02-18 08:15:00|11793.6|11791.6|11794.4|11792.4|11795.1|11793.1|11791.2|11789.2|1320
1645172400000|2022-02-18 08:20:00|11793.6|11791.6|11792.8|11790.8|11795.1|11793.1|11792|11790|1886
1645172700000|2022-02-18 08:25:00|11792|11790|11792|11790|11793.6|11791.6|11791.2|11789.2|1517
1645173000000|2022-02-18 08:30:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11790.5|11788.5|468
1645173300000|2022-02-18 08:35:00|11789.7|11787.7|11789.7|11787.7|11790.5|11788.5|11788.5|11786.5|978
1645173600000|2022-02-18 08:40:00|11788.9|11786.9|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|1145
1645173900000|2022-02-18 08:45:00|11789.7|11787.7|11792|11790|11792|11790|11789.7|11787.7|1014
1645174200000|2022-02-18 08:50:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11791.2|11789.2|470
1645174500000|2022-02-18 08:55:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792|11790|930
1645174800000|2022-02-18 09:00:00|11794|11792|11792.8|11790.8|11795.1|11793.1|11792|11790|885
1645175100000|2022-02-18 09:05:00|11792|11790|11792.8|11790.8|11792.8|11790.8|11792|11790|950
1645175400000|2022-02-18 09:10:00|11793.6|11791.6|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|932
1645175700000|2022-02-18 09:15:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11794.4|11792.4|936
1645176000000|2022-02-18 09:20:00|11795.1|11793.1|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|601
1645176300000|2022-02-18 09:25:00|11795.1|11793.1|11795.1|11793.1|11796.7|11794.7|11795.1|11793.1|1322
1645176600000|2022-02-18 09:30:00|11795.9|11793.9|11797.5|11795.5|11798.3|11796.3|11795.1|11793.1|1754
1645176900000|2022-02-18 09:35:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|748
1645177200000|2022-02-18 09:40:00|11797.5|11795.5|11799|11797|11799|11797|11796.7|11794.7|587
1645177500000|2022-02-18 09:45:00|11799.8|11797.8|11798.3|11796.3|11799.8|11797.8|11798.3|11796.3|802
1645177800000|2022-02-18 09:50:00|11797.5|11795.5|11798.3|11796.3|11799.8|11797.8|11797.5|11795.5|549
1645178100000|2022-02-18 09:55:00|11797.5|11795.5|11798.3|11796.3|11799|11797|11796.7|11794.7|775
1645178400000|2022-02-18 10:00:00|11799|11797|11795.9|11793.9|11799|11797|11795.1|11793.1|1030
1645178700000|2022-02-18 10:05:00|11795.1|11793.1|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|773
1645179000000|2022-02-18 10:10:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.1|11793.1|441
1645179300000|2022-02-18 10:15:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|323
1645179600000|2022-02-18 10:20:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|123
1645179900000|2022-02-18 10:25:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11795.9|11793.9|410
1645180200000|2022-02-18 10:30:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|495
1645180500000|2022-02-18 10:35:00|11797.1|11795.1|11797.5|11795.5|11797.5|11795.5|11796.7|11794.7|556
1645180800000|2022-02-18 10:40:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|497
1645181100000|2022-02-18 10:45:00|11797.5|11795.5|11796.7|11794.7|11797.5|11795.5|11796.7|11794.7|215
1645181400000|2022-02-18 10:50:00|11797.5|11795.5|11797.5|11795.5|11798.3|11796.3|11797.5|11795.5|559
1645181700000|2022-02-18 10:55:00|11796.7|11794.7|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|333
1645182000000|2022-02-18 11:00:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11797.5|11795.5|818
1645182300000|2022-02-18 11:05:00|11797.5|11795.5|11794.4|11792.4|11798.3|11796.3|11793.6|11791.6|622
1645182600000|2022-02-18 11:10:00|11793.6|11791.6|11794.4|11792.4|11794.4|11792.4|11792.8|11790.8|1267
1645182900000|2022-02-18 11:15:00|11795.1|11793.1|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|502
1645183200000|2022-02-18 11:20:00|11793.6|11791.6|11792.8|11790.8|11794.4|11792.4|11792.8|11790.8|879
1645183500000|2022-02-18 11:25:00|11793.2|11791.2|11794.4|11792.4|11794.4|11792.4|11792.8|11790.8|785
1645183800000|2022-02-18 11:30:00|11793.6|11791.6|11793.6|11791.6|11793.6|11791.6|11793.6|11791.6|173
1645184100000|2022-02-18 11:35:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|628
1645184400000|2022-02-18 11:40:00|11795.9|11793.9|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|330
1645184700000|2022-02-18 11:45:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|342
1645185000000|2022-02-18 11:50:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|55
1645185300000|2022-02-18 11:55:00|11795.9|11793.9|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|302
1645185600000|2022-02-18 12:00:00|11797.5|11795.5|11798.3|11796.3|11799.8|11797.8|11797.5|11795.5|567
1645185900000|2022-02-18 12:05:00|11797.5|11795.5|11797.5|11795.5|11798.3|11796.3|11797.5|11795.5|362
1645186200000|2022-02-18 12:10:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11798.3|11796.3|312
1645186500000|2022-02-18 12:15:00|11797.5|11795.5|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|443
1645186800000|2022-02-18 12:20:00|11795.9|11793.9|11795.1|11793.1|11795.9|11793.9|11795.1|11793.1|417
1645187100000|2022-02-18 12:25:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11794.4|11792.4|759
1645187400000|2022-02-18 12:30:00|11794.4|11792.4|11795.1|11793.1|11796.7|11794.7|11794.4|11792.4|756
1645187700000|2022-02-18 12:35:00|11794.4|11792.4|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|622
1645188000000|2022-02-18 12:40:00|11795.5|11793.5|11796.7|11794.7|11796.7|11794.7|11795.1|11793.1|246
1645188300000|2022-02-18 12:45:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|432
1645188600000|2022-02-18 12:50:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|829
1645188900000|2022-02-18 12:55:00|11797.5|11795.5|11796.7|11794.7|11797.5|11795.5|11795.9|11793.9|1091
1645189200000|2022-02-18 13:00:00|11797.5|11795.5|11795.1|11793.1|11799|11797|11795.1|11793.1|1811
1645189500000|2022-02-18 13:05:00|11794.4|11792.4|11801.4|11799.4|11803|11801|11794.4|11792.4|4643
1645189800000|2022-02-18 13:10:00|11802.2|11800.2|11804.5|11802.5|11804.5|11802.5|11801.4|11799.4|6078
1645190100000|2022-02-18 13:15:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803|11801|5441
1645190400000|2022-02-18 13:20:00|11804.5|11802.5|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|8290
1645190700000|2022-02-18 13:25:00|11803.7|11801.7|11806.9|11804.9|11808.4|11806.4|11803.7|11801.7|7656
1645191000000|2022-02-18 13:30:00|11806.1|11804.1|11808.4|11806.4|11813.1|11811.1|11806.1|11804.1|9479
1645191300000|2022-02-18 13:35:00|11807.6|11805.6|11806.9|11804.9|11809.2|11807.2|11806.1|11804.1|5423
1645191600000|2022-02-18 13:40:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11806.9|11804.9|3764
1645191900000|2022-02-18 13:45:00|11810|11808|11805.3|11803.3|11810.8|11808.8|11805.3|11803.3|5303
1645192200000|2022-02-18 13:50:00|11806.1|11804.1|11806.1|11804.1|11806.9|11804.9|11803.7|11801.7|16895
1645192500000|2022-02-18 13:55:00|11806.9|11804.9|11805.3|11803.3|11806.9|11804.9|11803.7|11801.7|3086
1645192800000|2022-02-18 14:00:00|11805.7|11803.7|11805.3|11803.3|11806.9|11804.9|11804.5|11802.5|3566
1645193100000|2022-02-18 14:05:00|11804.5|11802.5|11807.6|11805.6|11809.2|11807.2|11804.5|11802.5|5413
1645193400000|2022-02-18 14:10:00|11808.4|11806.4|11808.4|11806.4|11808.4|11806.4|11803.7|11801.7|4374
1645193700000|2022-02-18 14:15:00|11809.2|11807.2|11809.2|11807.2|11811.5|11809.5|11806.9|11804.9|3802
1645194000000|2022-02-18 14:20:00|11808.4|11806.4|11810.8|11808.8|11811.5|11809.5|11808.4|11806.4|35951
1645194300000|2022-02-18 14:25:00|11810|11808|11810.8|11808.8|11813.1|11811.1|11810|11808|3782
1645194600000|2022-02-18 14:30:00|11811.5|11809.5|11813.9|11811.9|11813.9|11811.9|11809.2|11807.2|5558
1645194900000|2022-02-18 14:35:00|11814.7|11812.7|11810.8|11808.8|11816.2|11814.2|11810|11808|6619
1645195200000|2022-02-18 14:40:00|11811.5|11809.5|11809.2|11807.2|11813.9|11811.9|11807.6|11805.6|3303
1645195500000|2022-02-18 14:45:00|11809.6|11807.6|11808.4|11806.4|11810.8|11808.8|11807.6|11805.6|3853
1645195800000|2022-02-18 14:50:00|11809.2|11807.2|11806.1|11804.1|11809.2|11807.2|11806.1|11804.1|3099
1645196100000|2022-02-18 14:55:00|11806.9|11804.9|11805.3|11803.3|11808.4|11806.4|11804.5|11802.5|2589
1645196400000|2022-02-18 15:00:00|11806.1|11804.1|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|2956
1645196700000|2022-02-18 15:05:00|11803.7|11801.7|11806.1|11804.1|11806.9|11804.9|11803.7|11801.7|2805
1645197000000|2022-02-18 15:10:00|11805.3|11803.3|11806.1|11804.1|11807.6|11805.6|11805.3|11803.3|3888
1645197300000|2022-02-18 15:15:00|11806.9|11804.9|11808.4|11806.4|11810|11808|11806.1|11804.1|2824
1645197600000|2022-02-18 15:20:00|11807.6|11805.6|11807.6|11805.6|11810|11808|11807.6|11805.6|3142
1645197900000|2022-02-18 15:25:00|11808.4|11806.4|11808.4|11806.4|11809.2|11807.2|11807.6|11805.6|1068
1645198200000|2022-02-18 15:30:00|11809.2|11807.2|11808.4|11806.4|11810|11808|11808.4|11806.4|2510
1645198500000|2022-02-18 15:35:00|11809.2|11807.2|11810|11808|11810|11808|11808.4|11806.4|1295
1645198800000|2022-02-18 15:40:00|11809.2|11807.2|11801.4|11799.4|11809.2|11807.2|11801.4|11799.4|22877
1645199100000|2022-02-18 15:45:00|11801.8|11799.8|11806.9|11804.9|11807.6|11805.6|11801.4|11799.4|12052
1645199400000|2022-02-18 15:50:00|11806.1|11804.1|11803.7|11801.7|11806.9|11804.9|11803|11801|4211
1645199700000|2022-02-18 15:55:00|11804.5|11802.5|11806.9|11804.9|11807.6|11805.6|11803.7|11801.7|9205
1645200000000|2022-02-18 16:00:00|11806.1|11804.1|11813.9|11811.9|11814.7|11812.7|11806.1|11804.1|8796
1645200300000|2022-02-18 16:05:00|11814.7|11812.7|11811.5|11809.5|11814.7|11812.7|11809.2|11807.2|7662
1645200600000|2022-02-18 16:10:00|11810.8|11808.8|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|1675
1645200900000|2022-02-18 16:15:00|11810.8|11808.8|11810|11808|11812.3|11810.3|11810|11808|3367
1645201200000|2022-02-18 16:20:00|11810.8|11808.8|11809.2|11807.2|11810.8|11808.8|11807.6|11805.6|2437
1645201500000|2022-02-18 16:25:00|11808.4|11806.4|11808.4|11806.4|11809.2|11807.2|11806.9|11804.9|2253
1645201800000|2022-02-18 16:30:00|11808.8|11806.8|11810|11808|11810|11808|11808.4|11806.4|2437
1645202100000|2022-02-18 16:35:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11807.6|11805.6|2604
1645202400000|2022-02-18 16:40:00|11810|11808|11811.5|11809.5|11812.3|11810.3|11809.2|11807.2|1649
1645202700000|2022-02-18 16:45:00|11810.8|11808.8|11808.4|11806.4|11811.5|11809.5|11807.6|11805.6|1883
1645203000000|2022-02-18 16:50:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11806.9|11804.9|2823
1645203300000|2022-02-18 16:55:00|11810|11808|11810|11808|11810|11808|11808.4|11806.4|4180
1645203600000|2022-02-18 17:00:00|11809.2|11807.2|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|1866
1645203900000|2022-02-18 17:05:00|11811.5|11809.5|11808.4|11806.4|11811.5|11809.5|11808.4|11806.4|1297
1645204200000|2022-02-18 17:10:00|11809.2|11807.2|11811.2|11809.2|11811.5|11809.5|11808.4|11806.4|1935
1645204500000|2022-02-18 17:15:00|11810.8|11808.8|11810.8|11808.8|11811.5|11809.5|11810|11808|2783
1645204800000|2022-02-18 17:20:00|11810.4|11808.4|11813.9|11811.9|11813.9|11811.9|11810|11808|4684
1645205100000|2022-02-18 17:25:00|11813.1|11811.1|11811.5|11809.5|11813.9|11811.9|11811.5|11809.5|4028
1645205400000|2022-02-18 17:30:00|11813.9|11811.9|11816.2|11814.2|11816.2|11814.2|11813.9|11811.9|4444
1645205700000|2022-02-18 17:35:00|11817|11815|11815.5|11813.5|11817.8|11815.8|11815.5|11813.5|3115
1645206000000|2022-02-18 17:40:00|11814.7|11812.7|11815.5|11813.5|11816.2|11814.2|11813.1|11811.1|6840
1645206300000|2022-02-18 17:45:00|11816.2|11814.2|11817.8|11815.8|11818.6|11816.6|11816.2|11814.2|4243
1645206600000|2022-02-18 17:50:00|11818.6|11816.6|11818.6|11816.6|11819.4|11817.4|11817|11815|2958
1645206900000|2022-02-18 17:55:00|11819.4|11817.4|11817|11815|11819.4|11817.4|11817|11815|2311
1645207200000|2022-02-18 18:00:00|11817.8|11815.8|11817.8|11815.8|11819.4|11817.4|11817|11815|2077
1645207500000|2022-02-18 18:05:00|11818.6|11816.6|11816.2|11814.2|11819.4|11817.4|11816.2|11814.2|2451
1645207800000|2022-02-18 18:10:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|1767
1645208100000|2022-02-18 18:15:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|1603
1645208400000|2022-02-18 18:20:00|11817|11815|11817|11815|11817.8|11815.8|11816.2|11814.2|2637
1645208700000|2022-02-18 18:25:00|11816.6|11814.6|11816.2|11814.2|11817.8|11815.8|11816.2|11814.2|1381
1645209000000|2022-02-18 18:30:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11816.2|11814.2|1614
1645209300000|2022-02-18 18:35:00|11817|11815|11817|11815|11818.6|11816.6|11816.2|11814.2|3285
1645209600000|2022-02-18 18:40:00|11816.2|11814.2|11816.2|11814.2|11817|11815|11816.2|11814.2|1653
1645209900000|2022-02-18 18:45:00|11815.5|11813.5|11815.1|11813.1|11816.2|11814.2|11814.7|11812.7|1024
1645210200000|2022-02-18 18:50:00|11814.7|11812.7|11814.7|11812.7|11814.7|11812.7|11813.9|11811.9|1710
1645210500000|2022-02-18 18:55:00|11814.3|11812.3|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|1752
1645210800000|2022-02-18 19:00:00|11814.3|11812.3|11813.1|11811.1|11814.7|11812.7|11813.1|11811.1|1240
1645211100000|2022-02-18 19:05:00|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|1043
1645211400000|2022-02-18 19:10:00|11811.9|11809.9|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|1835
1645211700000|2022-02-18 19:15:00|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|324
1645212000000|2022-02-18 19:20:00|11813.1|11811.1|11810.8|11808.8|11813.1|11811.1|11810.8|11808.8|2386
1645212300000|2022-02-18 19:25:00|11810|11808|11810|11808|11810.8|11808.8|11810|11808|1582
1645212600000|2022-02-18 19:30:00|11810.8|11808.8|11810.8|11808.8|11811.5|11809.5|11810|11808|4057
1645212900000|2022-02-18 19:35:00|11810|11808|11810|11808|11810.8|11808.8|11808.4|11806.4|85786
1645213200000|2022-02-18 19:40:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11808.4|11806.4|4377
1645213500000|2022-02-18 19:45:00|11808.8|11806.8|11809.2|11807.2|11809.2|11807.2|11808.4|11806.4|2967
1645213800000|2022-02-18 19:50:00|11810|11808|11809.2|11807.2|11810.8|11808.8|11808.4|11806.4|3783
1645214100000|2022-02-18 19:55:00|11808.4|11806.4|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|3915
1645214400000|2022-02-18 20:00:00|11810|11808|11808.4|11806.4|11810|11808|11807.6|11805.6|6751
1645214700000|2022-02-18 20:05:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|1352
1645215000000|2022-02-18 20:10:00|11806.9|11804.9|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|3229
1645215300000|2022-02-18 20:15:00|11809.2|11807.2|11811.5|11809.5|11812.3|11810.3|11809.2|11807.2|1546
1645215600000|2022-02-18 20:20:00|11812.3|11810.3|11812.3|11810.3|11813.9|11811.9|11811.5|11809.5|2853
1645215900000|2022-02-18 20:25:00|11813.1|11811.1|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|1272
1645216200000|2022-02-18 20:30:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11811.5|11809.5|1349
1645216500000|2022-02-18 20:35:00|11812.3|11810.3|11811.5|11809.5|11813.1|11811.1|11810.8|11808.8|7629
1645216800000|2022-02-18 20:40:00|11810.8|11808.8|11810.8|11808.8|11811.5|11809.5|11810|11808|1256
1645217100000|2022-02-18 20:45:00|11810.4|11808.4|11809.2|11807.2|11810.8|11808.8|11809.2|11807.2|1959
1645217400000|2022-02-18 20:50:00|11810|11808|11810.8|11808.8|11811.5|11809.5|11810|11808|1659
1645217700000|2022-02-18 20:55:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|2911
1645218000000|2022-02-18 21:00:00|11810.8|11808.8|11812.3|11810.3|11812.3|11810.3|11809.2|11807.2|2328
1645218300000|2022-02-18 21:05:00|11813.1|11811.1|11813.9|11811.9|11813.9|11811.9|11812.3|11810.3|893
1645218600000|2022-02-18 21:10:00|11814.7|11812.7|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|1319
1645218900000|2022-02-18 21:15:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.9|11811.9|1073
1645219200000|2022-02-18 21:20:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|1117
1645219500000|2022-02-18 21:25:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|312
1645219800000|2022-02-18 21:30:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.1|11811.1|479
1645220100000|2022-02-18 21:35:00|11813.1|11811.1|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|2145
1645220400000|2022-02-18 21:40:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|394
1645220700000|2022-02-18 21:45:00|11811.5|11809.5|11810.8|11808.8|11812.3|11810.3|11810.8|11808.8|1296
1645221000000|2022-02-18 21:50:00|11811.5|11809.5|11813.1|11811.1|11813.9|11811.9|11811.5|11809.5|1095
1645221300000|2022-02-18 21:55:00|11812.3|11810.3|11811.5|11809.5|11813.5|11811.5|11811.5|11809.5|1183
1645398000000|2022-02-20 23:00:00|11815.8|11813.8|11824|11822|11825.6|11823.6|11814.7|11812.7|3046
1645398300000|2022-02-20 23:05:00|11824.8|11822.8|11822.5|11820.5|11824.8|11822.8|11820.9|11818.9|870
1645398600000|2022-02-20 23:10:00|11821.7|11819.7|11824|11822|11824|11822|11821.7|11819.7|626
1645398900000|2022-02-20 23:15:00|11825.6|11823.6|11824.4|11822.4|11825.6|11823.6|11824|11822|976
1645399200000|2022-02-20 23:20:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|272
1645399500000|2022-02-20 23:25:00|11824|11822|11824|11822|11824.8|11822.8|11823.3|11821.3|203
1645399800000|2022-02-20 23:30:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11823.3|11821.3|203
1645400100000|2022-02-20 23:35:00|11822.5|11820.5|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|304
1645400400000|2022-02-20 23:40:00|11821.3|11819.3|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|521
1645400700000|2022-02-20 23:45:00|11821.7|11819.7|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|221
1645401000000|2022-02-20 23:50:00|11821.7|11819.7|11820.1|11818.1|11821.7|11819.7|11820.1|11818.1|184
1645401300000|2022-02-20 23:55:00|11819.4|11817.4|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|263
1645401600000|2022-02-21 00:00:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11819.4|11817.4|279
1645401900000|2022-02-21 00:05:00|11818.6|11816.6|11820.1|11818.1|11820.1|11818.1|11817.8|11815.8|200
1645402200000|2022-02-21 00:10:00|11820.9|11818.9|11821.3|11819.3|11821.7|11819.7|11820.1|11818.1|374
1645402500000|2022-02-21 00:15:00|11821.7|11819.7|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|84
1645402800000|2022-02-21 00:20:00|11820.9|11818.9|11820.5|11818.5|11820.9|11818.9|11820.5|11818.5|86
1645403100000|2022-02-21 00:25:00|11820.9|11818.9|11823.3|11821.3|11823.3|11821.3|11820.1|11818.1|325
1645403400000|2022-02-21 00:30:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11823.3|11821.3|361
1645403700000|2022-02-21 00:35:00|11824|11822|11825.6|11823.6|11826|11824|11824|11822|570
1645404000000|2022-02-21 00:40:00|11826|11824|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|473
1645404300000|2022-02-21 00:45:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|230
1645404600000|2022-02-21 00:50:00|11825.6|11823.6|11813.1|11811.1|11826.4|11824.4|11812.3|11810.3|2929
1645404900000|2022-02-21 00:55:00|11813.9|11811.9|11808.4|11806.4|11815.5|11813.5|11807.6|11805.6|2028
1645405200000|2022-02-21 01:00:00|11809.2|11807.2|11813.9|11811.9|11816.2|11814.2|11808.4|11806.4|1662
1645405500000|2022-02-21 01:05:00|11814.7|11812.7|11811.5|11809.5|11817|11815|11811.5|11809.5|723
1645405800000|2022-02-21 01:10:00|11812.3|11810.3|11811.5|11809.5|11813.1|11811.1|11808.4|11806.4|1248
1645406100000|2022-02-21 01:15:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810.8|11808.8|1073
1645406400000|2022-02-21 01:20:00|11811.2|11809.2|11812.3|11810.3|11813.9|11811.9|11811.2|11809.2|342
1645406700000|2022-02-21 01:25:00|11811.5|11809.5|11815.5|11813.5|11815.5|11813.5|11811.5|11809.5|937
1645407000000|2022-02-21 01:30:00|11816.2|11814.2|11814.7|11812.7|11816.2|11814.2|11812.3|11810.3|2053
1645407300000|2022-02-21 01:35:00|11813.9|11811.9|11810|11808|11813.9|11811.9|11810|11808|1759
1645407600000|2022-02-21 01:40:00|11809.6|11807.6|11810|11808|11812.3|11810.3|11808.4|11806.4|1762
1645407900000|2022-02-21 01:45:00|11809.2|11807.2|11810.8|11808.8|11811.5|11809.5|11809.2|11807.2|579
1645408200000|2022-02-21 01:50:00|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11810.8|11808.8|1010
1645408500000|2022-02-21 01:55:00|11813.1|11811.1|11810.8|11808.8|11813.9|11811.9|11810.8|11808.8|754
1645408800000|2022-02-21 02:00:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|324
1645409100000|2022-02-21 02:05:00|11810.8|11808.8|11811.9|11809.9|11812.3|11810.3|11810.8|11808.8|229
1645409400000|2022-02-21 02:10:00|11812.3|11810.3|11813.9|11811.9|11813.9|11811.9|11811.5|11809.5|397
1645409700000|2022-02-21 02:15:00|11813.1|11811.1|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|368
1645410000000|2022-02-21 02:20:00|11811.9|11809.9|11812.3|11810.3|11812.3|11810.3|11811.9|11809.9|92
1645410300000|2022-02-21 02:25:00|11812.7|11810.7|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|110
1645410600000|2022-02-21 02:30:00|11813.1|11811.1|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|269
1645410900000|2022-02-21 02:35:00|11812.3|11810.3|11811.2|11809.2|11812.3|11810.3|11810.8|11808.8|215
1645411200000|2022-02-21 02:40:00|11810.8|11808.8|11810|11808|11811.5|11809.5|11810|11808|389
1645411500000|2022-02-21 02:45:00|11810.4|11808.4|11810|11808|11810.8|11808.8|11809.2|11807.2|149
1645411800000|2022-02-21 02:50:00|11809.2|11807.2|11810|11808|11810.8|11808.8|11809.2|11807.2|173
1645412100000|2022-02-21 02:55:00|11810.8|11808.8|11810.8|11808.8|11810.8|11808.8|11810|11808|392
1645412400000|2022-02-21 03:00:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11811.5|11809.5|265
1645412700000|2022-02-21 03:05:00|11811.9|11809.9|11813.1|11811.1|11813.1|11811.1|11811.5|11809.5|182
1645413000000|2022-02-21 03:10:00|11812.3|11810.3|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|158
1645413300000|2022-02-21 03:15:00|11812.7|11810.7|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|148
1645413600000|2022-02-21 03:20:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11811.5|11809.5|245
1645413900000|2022-02-21 03:25:00|11811.2|11809.2|11811.5|11809.5|11811.5|11809.5|11811.2|11809.2|59
1645414200000|2022-02-21 03:30:00|11812.3|11810.3|11813.9|11811.9|11815.5|11813.5|11811.9|11809.9|677
1645414500000|2022-02-21 03:35:00|11813.1|11811.1|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|545
1645414800000|2022-02-21 03:40:00|11813.1|11811.1|11812.7|11810.7|11813.1|11811.1|11812.3|11810.3|72
1645415100000|2022-02-21 03:45:00|11813.1|11811.1|11812.7|11810.7|11813.9|11811.9|11812.3|11810.3|96
1645415400000|2022-02-21 03:50:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|47
1645415700000|2022-02-21 03:55:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|38
1645416000000|2022-02-21 04:00:00|11813.9|11811.9|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|151
1645416300000|2022-02-21 04:05:00|11813.1|11811.1|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|597
1645416600000|2022-02-21 04:10:00|11812.3|11810.3|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|48
1645416900000|2022-02-21 04:15:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|15
1645417200000|2022-02-21 04:20:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11812.3|11810.3|44
1645417500000|2022-02-21 04:25:00|11811.5|11809.5|11811.5|11809.5|11811.5|11809.5|11811.5|11809.5|42
1645417800000|2022-02-21 04:30:00|11810.8|11808.8|11811.5|11809.5|11811.5|11809.5|11810.8|11808.8|1256
1645418100000|2022-02-21 04:35:00|11811.2|11809.2|11808.4|11806.4|11811.2|11809.2|11808.4|11806.4|2163
1645418400000|2022-02-21 04:40:00|||||||||136
1645418700000|2022-02-21 04:45:00|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|11807.6|11805.6|414
1645419000000|2022-02-21 04:50:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|94
1645419300000|2022-02-21 04:55:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|290
1645419600000|2022-02-21 05:00:00|11806.9|11804.9|11806.1|11804.1|11806.9|11804.9|11806.1|11804.1|782
1645419900000|2022-02-21 05:05:00|11806.5|11804.5|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|1380
1645420200000|2022-02-21 05:10:00|11803.7|11801.7|11806.9|11804.9|11806.9|11804.9|11803.7|11801.7|537
1645420500000|2022-02-21 05:15:00|11806.1|11804.1|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|323
1645420800000|2022-02-21 05:20:00|11806.1|11804.1|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|66
1645421100000|2022-02-21 05:25:00|11807.6|11805.6|11806.9|11804.9|11807.6|11805.6|11806.9|11804.9|84
1645421400000|2022-02-21 05:30:00|11807.6|11805.6|11806.9|11804.9|11807.6|11805.6|11806.9|11804.9|222
1645421700000|2022-02-21 05:35:00|11806.5|11804.5|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|301
1645422000000|2022-02-21 05:40:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|110
1645422300000|2022-02-21 05:45:00|||||||||23
1645422600000|2022-02-21 05:50:00|11807.3|11805.3|11806.1|11804.1|11807.3|11805.3|11806.1|11804.1|133
1645422900000|2022-02-21 05:55:00|11806.5|11804.5|11806.1|11804.1|11806.9|11804.9|11806.1|11804.1|186
1645423200000|2022-02-21 06:00:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11805.3|11803.3|706
1645423500000|2022-02-21 06:05:00|11806.5|11804.5|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|291
1645423800000|2022-02-21 06:10:00|11806.5|11804.5|11806.1|11804.1|11807.6|11805.6|11806.1|11804.1|371
1645424100000|2022-02-21 06:15:00|11805.3|11803.3|11806.5|11804.5|11806.9|11804.9|11805.3|11803.3|197
1645424400000|2022-02-21 06:20:00|11806.9|11804.9|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|65
1645424700000|2022-02-21 06:25:00|11806.1|11804.1|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|305
1645425000000|2022-02-21 06:30:00|11805.3|11803.3|11805.3|11803.3|11806.1|11804.1|11805.3|11803.3|147
1645425300000|2022-02-21 06:35:00|11806.1|11804.1|11805.3|11803.3|11806.1|11804.1|11805.3|11803.3|84
1645425600000|2022-02-21 06:40:00|11805.7|11803.7|11807.6|11805.6|11807.6|11805.6|11805.7|11803.7|5147
1645425900000|2022-02-21 06:45:00|11808.4|11806.4|11806.1|11804.1|11808.4|11806.4|11806.1|11804.1|527
1645426200000|2022-02-21 06:50:00|11806.5|11804.5|11806.9|11804.9|11806.9|11804.9|11805.3|11803.3|267
1645426500000|2022-02-21 06:55:00|11806.1|11804.1|11806.9|11804.9|11806.9|11804.9|11806.1|11804.1|188
1645426800000|2022-02-21 07:00:00|11807.6|11805.6|11805.3|11803.3|11807.6|11805.6|11804.5|11802.5|566
1645427100000|2022-02-21 07:05:00|11804.9|11802.9|11803|11801|11806.1|11804.1|11803|11801|663
1645427400000|2022-02-21 07:10:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11803|11801|619
1645427700000|2022-02-21 07:15:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11805.3|11803.3|408
1645428000000|2022-02-21 07:20:00|11805.3|11803.3|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|374
1645428300000|2022-02-21 07:25:00|11805.3|11803.3|11804.5|11802.5|11806.1|11804.1|11804.1|11802.1|284
1645428600000|2022-02-21 07:30:00|11803.7|11801.7|11806.1|11804.1|11806.1|11804.1|11803|11801|607
1645428900000|2022-02-21 07:35:00|11806.9|11804.9|11805.3|11803.3|11806.9|11804.9|11805.3|11803.3|407
1645429200000|2022-02-21 07:40:00|11804.9|11802.9|11802.2|11800.2|11805.3|11803.3|11802.2|11800.2|501
1645429500000|2022-02-21 07:45:00|11801.4|11799.4|11804.5|11802.5|11804.5|11802.5|11801.4|11799.4|718
1645429800000|2022-02-21 07:50:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803.7|11801.7|588
1645430100000|2022-02-21 07:55:00|11804.5|11802.5|11804.5|11802.5|11804.5|11802.5|11803|11801|432
1645430400000|2022-02-21 08:00:00|11804.1|11802.1|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|4067
1645430700000|2022-02-21 08:05:00|11801.8|11799.8|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|3561
1645431000000|2022-02-21 08:10:00|11802.2|11800.2|11802.2|11800.2|11803.7|11801.7|11801.4|11799.4|1955
1645431300000|2022-02-21 08:15:00|11801.4|11799.4|11799.8|11797.8|11802.2|11800.2|11799|11797|1789
1645431600000|2022-02-21 08:20:00|11799|11797|11800.6|11798.6|11800.6|11798.6|11798.3|11796.3|1902
1645431900000|2022-02-21 08:25:00|11801|11799|11800.6|11798.6|11801.4|11799.4|11798.3|11796.3|1152
1645432200000|2022-02-21 08:30:00|11801.4|11799.4|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|588
1645432500000|2022-02-21 08:35:00|11802.2|11800.2|11805.3|11803.3|11808.4|11806.4|11802.2|11800.2|3926
1645432800000|2022-02-21 08:40:00|11805.7|11803.7|11806.1|11804.1|11806.9|11804.9|11805.7|11803.7|435
1645433100000|2022-02-21 08:45:00|11805.7|11803.7|11807.6|11805.6|11807.6|11805.6|11805.3|11803.3|1166
1645433400000|2022-02-21 08:50:00|11808.4|11806.4|11809.2|11807.2|11810|11808|11806.9|11804.9|622
1645433700000|2022-02-21 08:55:00|11810|11808|11808.4|11806.4|11810|11808|11807.6|11805.6|364
1645434000000|2022-02-21 09:00:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11807.6|11805.6|397
1645434300000|2022-02-21 09:05:00|11810|11808|11810|11808|11810|11808|11808.4|11806.4|664
1645434600000|2022-02-21 09:10:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11808.4|11806.4|430
1645434900000|2022-02-21 09:15:00|11810|11808|11810|11808|11810|11808|11809.2|11807.2|552
1645435200000|2022-02-21 09:20:00|11810.8|11808.8|11810|11808|11810.8|11808.8|11809.2|11807.2|734
1645435500000|2022-02-21 09:25:00|11809.2|11807.2|11808.4|11806.4|11810|11808|11808.4|11806.4|620
1645435800000|2022-02-21 09:30:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|671
1645436100000|2022-02-21 09:35:00|||||||||43
1645436400000|2022-02-21 09:40:00|11806.9|11804.9|11807.6|11805.6|11807.6|11805.6|11806.9|11804.9|139
1645436700000|2022-02-21 09:45:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|576
1645437000000|2022-02-21 09:50:00|11808.4|11806.4|11807.6|11805.6|11808.4|11806.4|11807.6|11805.6|354
1645437300000|2022-02-21 09:55:00|11808.4|11806.4|11808.4|11806.4|11808.4|11806.4|11807.6|11805.6|455
1645437600000|2022-02-21 10:00:00|11809.2|11807.2|11810|11808|11810|11808|11808.4|11806.4|1415
1645437900000|2022-02-21 10:05:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11808.4|11806.4|777
1645438200000|2022-02-21 10:10:00|11810|11808|11810|11808|11810.8|11808.8|11809.2|11807.2|1010
1645438500000|2022-02-21 10:15:00|11809.2|11807.2|11810|11808|11810|11808|11808.4|11806.4|3096
1645438800000|2022-02-21 10:20:00|11809.2|11807.2|11808.4|11806.4|11810|11808|11807.6|11805.6|2097
1645439100000|2022-02-21 10:25:00|11808.8|11806.8|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|449
1645439400000|2022-02-21 10:30:00|11810|11808|11811.5|11809.5|11811.5|11809.5|11809.2|11807.2|778
1645439700000|2022-02-21 10:35:00|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|255
1645440000000|2022-02-21 10:40:00|11813.1|11811.1|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|387
1645440300000|2022-02-21 10:45:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11812.3|11810.3|245
1645440600000|2022-02-21 10:50:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|1131
1645440900000|2022-02-21 10:55:00|11813.1|11811.1|11813.9|11811.9|11813.9|11811.9|11813.1|11811.1|347
1645441200000|2022-02-21 11:00:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|541
1645441500000|2022-02-21 11:05:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|180
1645441800000|2022-02-21 11:10:00|||||||||392
1645442100000|2022-02-21 11:15:00|11814.3|11812.3|11817|11815|11817|11815|11814.3|11812.3|920
1645442400000|2022-02-21 11:20:00|11816.2|11814.2|11816.2|11814.2|11817|11815|11816.2|11814.2|2276
1645442700000|2022-02-21 11:25:00|11816.6|11814.6|11816.2|11814.2|11817|11815|11815.5|11813.5|1045
1645443000000|2022-02-21 11:30:00|11815.5|11813.5|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|245
1645443300000|2022-02-21 11:35:00|11817|11815|11817.8|11815.8|11818.6|11816.6|11817|11815|1208
1645443600000|2022-02-21 11:40:00|11817|11815|11817.8|11815.8|11818.6|11816.6|11817|11815|1456
1645443900000|2022-02-21 11:45:00|11818.6|11816.6|11817|11815|11818.6|11816.6|11816.2|11814.2|1392
1645444200000|2022-02-21 11:50:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|597
1645444500000|2022-02-21 11:55:00|11817|11815|11815.5|11813.5|11817|11815|11815.5|11813.5|256
1645444800000|2022-02-21 12:00:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|289
1645445100000|2022-02-21 12:05:00|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|141
1645445400000|2022-02-21 12:10:00|||||||||5400
1645445700000|2022-02-21 12:15:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|265
1645446000000|2022-02-21 12:20:00|11815.5|11813.5|11815.5|11813.5|11816.2|11814.2|11815.5|11813.5|116
1645446300000|2022-02-21 12:25:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|521
1645446600000|2022-02-21 12:30:00|||||||||172
1645446900000|2022-02-21 12:35:00|11817|11815|11816.2|11814.2|11817|11815|11816.2|11814.2|126
1645447200000|2022-02-21 12:40:00|11817|11815|11818.6|11816.6|11820.1|11818.1|11816.2|11814.2|1957
1645447500000|2022-02-21 12:45:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|1069
1645447800000|2022-02-21 12:50:00|11820.1|11818.1|11821.7|11819.7|11821.7|11819.7|11819.4|11817.4|1996
1645448100000|2022-02-21 12:55:00|11820.9|11818.9|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|519
1645448400000|2022-02-21 13:00:00|11820.9|11818.9|11824|11822|11824|11822|11820.9|11818.9|3425
1645448700000|2022-02-21 13:05:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|1747
1645449000000|2022-02-21 13:10:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|3927
1645449300000|2022-02-21 13:15:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|507
1645449600000|2022-02-21 13:20:00|11824.8|11822.8|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|1663
1645449900000|2022-02-21 13:25:00|11824|11822|11825.6|11823.6|11825.6|11823.6|11823.3|11821.3|1164
1645450200000|2022-02-21 13:30:00|11826.4|11824.4|11826.4|11824.4|11827.2|11825.2|11826.4|11824.4|1735
1645450500000|2022-02-21 13:35:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824|11822|1205
1645450800000|2022-02-21 13:40:00|||||||||218
1645451100000|2022-02-21 13:45:00|11826.4|11824.4|11824.8|11822.8|11826.4|11824.4|11824.8|11822.8|798
1645451400000|2022-02-21 13:50:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11824|11822|515
1645451700000|2022-02-21 13:55:00|11822.5|11820.5|11827.2|11825.2|11828.7|11826.7|11820.1|11818.1|5657
1645452000000|2022-02-21 14:00:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824|11822|1139
1645452300000|2022-02-21 14:05:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824.8|11822.8|1390
1645452600000|2022-02-21 14:10:00|11825.6|11823.6|11821.7|11819.7|11825.6|11823.6|11821.7|11819.7|922
1645452900000|2022-02-21 14:15:00|11822.5|11820.5|11820.1|11818.1|11822.5|11820.5|11819.4|11817.4|1021
1645453200000|2022-02-21 14:20:00|11820.5|11818.5|11819.4|11817.4|11820.9|11818.9|11819.4|11817.4|924
1645453500000|2022-02-21 14:25:00|11819|11817|11820.9|11818.9|11820.9|11818.9|11818.6|11816.6|776
1645453800000|2022-02-21 14:30:00|11821.3|11819.3|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|569
1645454100000|2022-02-21 14:35:00|11820.5|11818.5|11821.7|11819.7|11821.7|11819.7|11820.1|11818.1|215
1645454400000|2022-02-21 14:40:00|11820.9|11818.9|11825.6|11823.6|11825.6|11823.6|11820.1|11818.1|1243
1645454700000|2022-02-21 14:45:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|860
1645455000000|2022-02-21 14:50:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11821.7|11819.7|2017
1645455300000|2022-02-21 14:55:00|11821.7|11819.7|11823.3|11821.3|11824|11822|11820.9|11818.9|479
1645455600000|2022-02-21 15:00:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|552
1645455900000|2022-02-21 15:05:00|11825.6|11823.6|11821.7|11819.7|11825.6|11823.6|11821.7|11819.7|615
1645456200000|2022-02-21 15:10:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11819.4|11817.4|346
1645456500000|2022-02-21 15:15:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|507
1645456800000|2022-02-21 15:20:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|528
1645457100000|2022-02-21 15:25:00|11818.6|11816.6|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|174
1645457400000|2022-02-21 15:30:00|11819.8|11817.8|11820.1|11818.1|11821.7|11819.7|11819.4|11817.4|1286
1645457700000|2022-02-21 15:35:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11819.4|11817.4|206
1645458000000|2022-02-21 15:40:00|11820.9|11818.9|11823.3|11821.3|11823.7|11821.7|11820.9|11818.9|465
1645458300000|2022-02-21 15:45:00|11822.5|11820.5|11823.3|11821.3|11823.3|11821.3|11822.5|11820.5|307
1645458600000|2022-02-21 15:50:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|137
1645458900000|2022-02-21 15:55:00|11822.1|11820.1|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|726
1645459200000|2022-02-21 16:00:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|548
1645459500000|2022-02-21 16:05:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11821.7|11819.7|670
1645459800000|2022-02-21 16:10:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.9|11818.9|195
1645460100000|2022-02-21 16:15:00|11820.1|11818.1|11819.4|11817.4|11820.1|11818.1|11817.8|11815.8|28145
1645460400000|2022-02-21 16:20:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11818.6|11816.6|468
1645460700000|2022-02-21 16:25:00|11820.5|11818.5|11822.5|11820.5|11822.5|11820.5|11820.1|11818.1|613
1645461000000|2022-02-21 16:30:00|11822.1|11820.1|11820.9|11818.9|11822.1|11820.1|11820.9|11818.9|530
1645461300000|2022-02-21 16:35:00|11820.1|11818.1|11820.5|11818.5|11820.9|11818.9|11819.4|11817.4|581
1645461600000|2022-02-21 16:40:00|11820.1|11818.1|11820.5|11818.5|11820.9|11818.9|11820.1|11818.1|446
1645461900000|2022-02-21 16:45:00|11820.1|11818.1|11818.6|11816.6|11820.9|11818.9|11818.2|11816.2|448
1645462200000|2022-02-21 16:50:00|||||||||92
1645462500000|2022-02-21 16:55:00|11819|11817|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|306
1645462800000|2022-02-21 17:00:00|11820.1|11818.1|11818.6|11816.6|11820.1|11818.1|11818.6|11816.6|760
1645463100000|2022-02-21 17:05:00|11819.4|11817.4|11817.8|11815.8|11819.4|11817.4|11817.8|11815.8|205
1645463400000|2022-02-21 17:10:00|11818.2|11816.2|11818.2|11816.2|11818.6|11816.6|11817.8|11815.8|103
1645463700000|2022-02-21 17:15:00|11818.6|11816.6|11818.6|11816.6|11818.6|11816.6|11817.8|11815.8|75
1645464000000|2022-02-21 17:20:00|11821.7|11819.7|11821.7|11819.7|11824|11822|11817.8|11815.8|1861
1645464300000|2022-02-21 17:25:00|11822.1|11820.1|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|490
1645464600000|2022-02-21 17:30:00|11821.7|11819.7|11822.1|11820.1|11822.5|11820.5|11821.7|11819.7|267
1645464900000|2022-02-21 17:35:00|11822.5|11820.5|11822.1|11820.1|11822.5|11820.5|11821.7|11819.7|145
1645465200000|2022-02-21 17:40:00|11821.7|11819.7|11824|11822|11824|11822|11821.7|11819.7|457
1645465500000|2022-02-21 17:45:00|11823.3|11821.3|11823.3|11821.3|11824|11822|11823.3|11821.3|358
1645465800000|2022-02-21 17:50:00|11822.9|11820.9|11823.7|11821.7|11824|11822|11822.5|11820.5|116
1645466100000|2022-02-21 17:55:00|11824|11822|11824|11822|11824.4|11822.4|11822.9|11820.9|425
1645484400000|2022-02-21 23:00:00|11836.9|11834.9|11836.5|11834.5|11838.9|11836.9|11834.2|11832.2|4118
1645484700000|2022-02-21 23:05:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11834.2|11832.2|1519
1645485000000|2022-02-21 23:10:00|11835|11833|11838.9|11836.9|11838.9|11836.9|11835|11833|653
1645485300000|2022-02-21 23:15:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11837.3|11835.3|1012
1645485600000|2022-02-21 23:20:00|11838.1|11836.1|11839.3|11837.3|11839.7|11837.7|11837.3|11835.3|881
1645485900000|2022-02-21 23:25:00|11839.7|11837.7|11839.3|11837.3|11839.7|11837.7|11838.1|11836.1|957
1645486200000|2022-02-21 23:30:00|11838.9|11836.9|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|569
1645486500000|2022-02-21 23:35:00|11837.3|11835.3|11838.1|11836.1|11838.9|11836.9|11836.5|11834.5|646
1645486800000|2022-02-21 23:40:00|11837.7|11835.7|11838.5|11836.5|11838.9|11836.9|11837.3|11835.3|599
1645487100000|2022-02-21 23:45:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|648
1645487400000|2022-02-21 23:50:00|11836.2|11834.2|11835.8|11833.8|11837.3|11835.3|11835.8|11833.8|1116
1645487700000|2022-02-21 23:55:00|11835.4|11833.4|11836.2|11834.2|11836.2|11834.2|11833.4|11831.4|985
1645488000000|2022-02-22 00:00:00|11835.8|11833.8|11836.5|11834.5|11838.1|11836.1|11835|11833|969
1645488300000|2022-02-22 00:05:00|11835.8|11833.8|11838.1|11836.1|11838.1|11836.1|11835.8|11833.8|1247
1645488600000|2022-02-22 00:10:00|11837.3|11835.3|11837.3|11835.3|11838.9|11836.9|11837.3|11835.3|2197
1645488900000|2022-02-22 00:15:00|11836.5|11834.5|11833.4|11831.4|11837.3|11835.3|11831.9|11829.9|1377
1645489200000|2022-02-22 00:20:00|11832.6|11830.6|11831.9|11829.9|11834.6|11832.6|11831.9|11829.9|1391
1645489500000|2022-02-22 00:25:00|11832.6|11830.6|11831.1|11829.1|11832.6|11830.6|11829.5|11827.5|2454
1645489800000|2022-02-22 00:30:00|11830.3|11828.3|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|1419
1645490100000|2022-02-22 00:35:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|835
1645490400000|2022-02-22 00:40:00|11831.9|11829.9|11830.3|11828.3|11832.6|11830.6|11830.3|11828.3|805
1645490700000|2022-02-22 00:45:00|11829.5|11827.5|11827.2|11825.2|11829.9|11827.9|11827.2|11825.2|594
1645491000000|2022-02-22 00:50:00|11827.6|11825.6|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|620
1645491300000|2022-02-22 00:55:00|11826.4|11824.4|11830.3|11828.3|11830.3|11828.3|11825.6|11823.6|1667
1645491600000|2022-02-22 01:00:00|11829.5|11827.5|11833.4|11831.4|11834.2|11832.2|11829.5|11827.5|1517
1645491900000|2022-02-22 01:05:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11831.1|11829.1|641
1645492200000|2022-02-22 01:10:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11828.7|11826.7|619
1645492500000|2022-02-22 01:15:00|11831.1|11829.1|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|387
1645492800000|2022-02-22 01:20:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|264
1645493100000|2022-02-22 01:25:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11829.5|11827.5|849
1645493400000|2022-02-22 01:30:00|11831.9|11829.9|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|2672
1645493700000|2022-02-22 01:35:00|11831.1|11829.1|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|1838
1645494000000|2022-02-22 01:40:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.5|11827.5|383
1645494300000|2022-02-22 01:45:00|11830.3|11828.3|11832.6|11830.6|11832.6|11830.6|11829.5|11827.5|589
1645494600000|2022-02-22 01:50:00|11832.3|11830.3|11835.8|11833.8|11835.8|11833.8|11829.5|11827.5|1530
1645494900000|2022-02-22 01:55:00|11835.4|11833.4|11834.2|11832.2|11837.3|11835.3|11833.4|11831.4|757
1645495200000|2022-02-22 02:00:00|11833.4|11831.4|11833.4|11831.4|11836.5|11834.5|11833.4|11831.4|1412
1645495500000|2022-02-22 02:05:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11831.9|11829.9|565
1645495800000|2022-02-22 02:10:00|11834.6|11832.6|11835|11833|11835.8|11833.8|11834.6|11832.6|2526
1645496100000|2022-02-22 02:15:00|11834.2|11832.2|11832.6|11830.6|11834.6|11832.6|11832.6|11830.6|389
1645496400000|2022-02-22 02:20:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|540
1645496700000|2022-02-22 02:25:00|11832.6|11830.6|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|3872
1645497000000|2022-02-22 02:30:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|475
1645497300000|2022-02-22 02:35:00|11832.6|11830.6|11835.8|11833.8|11835.8|11833.8|11832.6|11830.6|299
1645497600000|2022-02-22 02:40:00|11835|11833|11834.6|11832.6|11835.8|11833.8|11834.2|11832.2|204
1645497900000|2022-02-22 02:45:00|11835|11833|11832.6|11830.6|11835|11833|11832.6|11830.6|987
1645498200000|2022-02-22 02:50:00|11833.4|11831.4|11835|11833|11835|11833|11831.9|11829.9|810
1645498500000|2022-02-22 02:55:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11833|11831|376
1645498800000|2022-02-22 03:00:00|11835|11833|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|1312
1645499100000|2022-02-22 03:05:00|11835|11833|11835|11833|11835|11833|11834.2|11832.2|718
1645499400000|2022-02-22 03:10:00|11835.8|11833.8|11835|11833|11836.5|11834.5|11835|11833|350
1645499700000|2022-02-22 03:15:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11834.2|11832.2|594
1645500000000|2022-02-22 03:20:00|11834.6|11832.6|11835|11833|11835|11833|11834.2|11832.2|207
1645500300000|2022-02-22 03:25:00|11834.2|11832.2|11835.8|11833.8|11835.8|11833.8|11834.2|11832.2|192
1645500600000|2022-02-22 03:30:00|11836.5|11834.5|11837.3|11835.3|11837.3|11835.3|11836.2|11834.2|484
1645500900000|2022-02-22 03:35:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835|11833|501
1645501200000|2022-02-22 03:40:00|11836.5|11834.5|11835.8|11833.8|11836.5|11834.5|11835.8|11833.8|457
1645501500000|2022-02-22 03:45:00|11836.5|11834.5|11835|11833|11836.5|11834.5|11835|11833|182
1645501800000|2022-02-22 03:50:00|11835.8|11833.8|11836.5|11834.5|11836.5|11834.5|11835.8|11833.8|279
1645502100000|2022-02-22 03:55:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11835|11833|442
1645502400000|2022-02-22 04:00:00|11835.4|11833.4|11834.2|11832.2|11835.8|11833.8|11833.4|11831.4|672
1645502700000|2022-02-22 04:05:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|105
1645503000000|2022-02-22 04:10:00|11835|11833|11835|11833|11835|11833|11834.6|11832.6|44
1645503300000|2022-02-22 04:15:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|66
1645503600000|2022-02-22 04:20:00|11835|11833|11834.2|11832.2|11835|11833|11834.2|11832.2|343
1645503900000|2022-02-22 04:25:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11833.4|11831.4|136
1645504200000|2022-02-22 04:30:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|129
1645504500000|2022-02-22 04:35:00|11833.4|11831.4|11835|11833|11835|11833|11832.6|11830.6|841
1645504800000|2022-02-22 04:40:00|11834.2|11832.2|11834.2|11832.2|11835|11833|11834.2|11832.2|104
1645505100000|2022-02-22 04:45:00|11835|11833|11832.6|11830.6|11835|11833|11832.6|11830.6|2259
1645505400000|2022-02-22 04:50:00|11833.4|11831.4|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|491
1645505700000|2022-02-22 04:55:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1674
1645506000000|2022-02-22 05:00:00|11832.3|11830.3|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|315
1645506300000|2022-02-22 05:05:00|11831.1|11829.1|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|825
1645506600000|2022-02-22 05:10:00|11832.3|11830.3|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|241
1645506900000|2022-02-22 05:15:00|11833|11831|11832.6|11830.6|11833.4|11831.4|11832.6|11830.6|209
1645507200000|2022-02-22 05:20:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|124
1645507500000|2022-02-22 05:25:00|11831.1|11829.1|11829.5|11827.5|11831.9|11829.9|11828.7|11826.7|793
1645507800000|2022-02-22 05:30:00|11830.3|11828.3|11829.5|11827.5|11830.7|11828.7|11829.5|11827.5|597
1645508100000|2022-02-22 05:35:00|11828.7|11826.7|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|449
1645508400000|2022-02-22 05:40:00|11829.5|11827.5|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|1910
1645508700000|2022-02-22 05:45:00|11830.3|11828.3|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|1098
1645509000000|2022-02-22 05:50:00|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|11829.5|11827.5|169
1645509300000|2022-02-22 05:55:00|11830.3|11828.3|11828.7|11826.7|11830.3|11828.3|11828.7|11826.7|540
1645509600000|2022-02-22 06:00:00|11828|11826|11828|11826|11828.7|11826.7|11827.2|11825.2|2413
1645509900000|2022-02-22 06:05:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|605
1645510200000|2022-02-22 06:10:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.6|11823.6|3227
1645510500000|2022-02-22 06:15:00|11828|11826|11828|11826|11828.7|11826.7|11827.2|11825.2|1394
1645510800000|2022-02-22 06:20:00|11827.2|11825.2|11829.5|11827.5|11829.5|11827.5|11827.2|11825.2|813
1645511100000|2022-02-22 06:25:00|11829.9|11827.9|11828|11826|11830.3|11828.3|11828|11826|324
1645511400000|2022-02-22 06:30:00|11827.2|11825.2|11825.6|11823.6|11827.2|11825.2|11825.6|11823.6|576
1645511700000|2022-02-22 06:35:00|11824.8|11822.8|11824.8|11822.8|11824.8|11822.8|11824|11822|2059
1645512000000|2022-02-22 06:40:00|11824|11822|11825.6|11823.6|11825.6|11823.6|11824|11822|1062
1645512300000|2022-02-22 06:45:00|11825.2|11823.2|11828|11826|11828|11826|11824.8|11822.8|516
1645512600000|2022-02-22 06:50:00|11827.2|11825.2|11830.3|11828.3|11830.3|11828.3|11827.2|11825.2|9358
1645512900000|2022-02-22 06:55:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11831.1|11829.1|878
1645513200000|2022-02-22 07:00:00|11831.9|11829.9|11834.2|11832.2|11835|11833|11831.1|11829.1|2151
1645513500000|2022-02-22 07:05:00|11834.6|11832.6|11831.1|11829.1|11835.8|11833.8|11831.1|11829.1|1381
1645513800000|2022-02-22 07:10:00|11831.9|11829.9|11835|11833|11835|11833|11831.1|11829.1|3861
1645514100000|2022-02-22 07:15:00|11834.2|11832.2|11835.8|11833.8|11836.5|11834.5|11834.2|11832.2|1498
1645514400000|2022-02-22 07:20:00|11836.5|11834.5|11839.7|11837.7|11839.7|11837.7|11834.2|11832.2|2463
1645514700000|2022-02-22 07:25:00|11838.9|11836.9|11840.5|11838.5|11841.2|11839.2|11838.9|11836.9|2779
1645515000000|2022-02-22 07:30:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11837.3|11835.3|2078
1645515300000|2022-02-22 07:35:00|11840.5|11838.5|11838.9|11836.9|11841.2|11839.2|11837.3|11835.3|1363
1645515600000|2022-02-22 07:40:00|11838.1|11836.1|11835.8|11833.8|11838.9|11836.9|11835.8|11833.8|1200
1645515900000|2022-02-22 07:45:00|11835|11833|11831.9|11829.9|11835.8|11833.8|11831.9|11829.9|1980
1645516200000|2022-02-22 07:50:00|11831.1|11829.1|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|2982
1645516500000|2022-02-22 07:55:00|11831.1|11829.1|11835.8|11833.8|11836.5|11834.5|11829.5|11827.5|8547
1645516800000|2022-02-22 08:00:00|11836.5|11834.5|11833.4|11831.4|11837.3|11835.3|11831.9|11829.9|12106
1645517100000|2022-02-22 08:05:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|3205
1645517400000|2022-02-22 08:10:00|11829.5|11827.5|11827.2|11825.2|11831.9|11829.9|11826.4|11824.4|4167
1645517700000|2022-02-22 08:15:00|11828|11826|11827.2|11825.2|11831.9|11829.9|11825.6|11823.6|3376
1645518000000|2022-02-22 08:20:00|11826.4|11824.4|11824|11822|11827.2|11825.2|11824|11822|2584
1645518300000|2022-02-22 08:25:00|11824.8|11822.8|11820.9|11818.9|11825.6|11823.6|11820.1|11818.1|2493
1645518600000|2022-02-22 08:30:00|11820.1|11818.1|11819.4|11817.4|11822.5|11820.5|11818.6|11816.6|3908
1645518900000|2022-02-22 08:35:00|11818.6|11816.6|11821.7|11819.7|11822.5|11820.5|11818.6|11816.6|2421
1645519200000|2022-02-22 08:40:00|11820.9|11818.9|11820.1|11818.1|11821.7|11819.7|11818.6|11816.6|2456
1645519500000|2022-02-22 08:45:00|11820.9|11818.9|11818.6|11816.6|11822.5|11820.5|11818.6|11816.6|1954
1645519800000|2022-02-22 08:50:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11815.5|11813.5|3374
1645520100000|2022-02-22 08:55:00|11820.1|11818.1|11817.8|11815.8|11820.1|11818.1|11816.2|11814.2|1890
1645520400000|2022-02-22 09:00:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11815.5|11813.5|2594
1645520700000|2022-02-22 09:05:00|11817|11815|11816.2|11814.2|11819.4|11817.4|11815.5|11813.5|1853
1645521000000|2022-02-22 09:10:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11816.2|11814.2|2132
1645521300000|2022-02-22 09:15:00|11818.6|11816.6|11815.5|11813.5|11818.6|11816.6|11815.5|11813.5|1872
1645521600000|2022-02-22 09:20:00|11816.2|11814.2|11814.7|11812.7|11816.2|11814.2|11813.1|11811.1|3385
1645521900000|2022-02-22 09:25:00|11815.5|11813.5|11813.9|11811.9|11816.2|11814.2|11813.9|11811.9|2455
1645522200000|2022-02-22 09:30:00|11814.7|11812.7|11812.3|11810.3|11814.7|11812.7|11812.3|11810.3|2204
1645522500000|2022-02-22 09:35:00|11813.1|11811.1|11810.8|11808.8|11813.1|11811.1|11810.8|11808.8|2678
1645522800000|2022-02-22 09:40:00|11810|11808|11810.8|11808.8|11810.8|11808.8|11808.4|11806.4|2176
1645523100000|2022-02-22 09:45:00|11810|11808|11811.5|11809.5|11813.1|11811.1|11810|11808|2281
1645523400000|2022-02-22 09:50:00|11810.8|11808.8|11812.3|11810.3|11812.3|11810.3|11809.2|11807.2|1607
1645523700000|2022-02-22 09:55:00|11813.1|11811.1|11817|11815|11817|11815|11813.1|11811.1|2825
1645524000000|2022-02-22 10:00:00|11816.2|11814.2|11813.9|11811.9|11816.2|11814.2|11812.3|11810.3|1493
1645524300000|2022-02-22 10:05:00|11814.7|11812.7|11813.1|11811.1|11814.7|11812.7|11812.3|11810.3|3071
1645524600000|2022-02-22 10:10:00|11812.3|11810.3|11809.2|11807.2|11813.9|11811.9|11809.2|11807.2|2574
1645524900000|2022-02-22 10:15:00|11810|11808|11806.1|11804.1|11810|11808|11806.1|11804.1|2118
1645525200000|2022-02-22 10:20:00|11805.3|11803.3|11806.1|11804.1|11806.1|11804.1|11802.2|11800.2|4988
1645525500000|2022-02-22 10:25:00|11805.3|11803.3|11806.1|11804.1|11806.9|11804.9|11804.5|11802.5|4360
1645525800000|2022-02-22 10:30:00|11806.9|11804.9|11804.5|11802.5|11807.6|11805.6|11804.5|11802.5|4306
1645526100000|2022-02-22 10:35:00|11805.3|11803.3|11802.2|11800.2|11805.3|11803.3|11802.2|11800.2|7238
1645526400000|2022-02-22 10:40:00|11803|11801|11801.4|11799.4|11803.7|11801.7|11799.8|11797.8|2025
1645526700000|2022-02-22 10:45:00|11800.6|11798.6|11803.7|11801.7|11804.5|11802.5|11800.6|11798.6|2081
1645527000000|2022-02-22 10:50:00|11803|11801|11799.8|11797.8|11803.7|11801.7|11799.8|11797.8|3468
1645527300000|2022-02-22 10:55:00|11800.6|11798.6|11799.8|11797.8|11801.4|11799.4|11798.3|11796.3|2471
1645527600000|2022-02-22 11:00:00|11800.6|11798.6|11796.7|11794.7|11801.4|11799.4|11796.7|11794.7|1888
1645527900000|2022-02-22 11:05:00|11797.5|11795.5|11797.5|11795.5|11799|11797|11795.1|11793.1|2496
1645528200000|2022-02-22 11:10:00|11798.3|11796.3|11798.3|11796.3|11801.4|11799.4|11797.5|11795.5|2042
1645528500000|2022-02-22 11:15:00|11797.5|11795.5|11796.7|11794.7|11799.8|11797.8|11796.7|11794.7|1876
1645528800000|2022-02-22 11:20:00|11795.9|11793.9|11797.5|11795.5|11797.5|11795.5|11794.4|11792.4|2337
1645529100000|2022-02-22 11:25:00|11798.3|11796.3|11795.1|11793.1|11798.3|11796.3|11795.1|11793.1|2137
1645529400000|2022-02-22 11:30:00|11795.9|11793.9|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|1131
1645529700000|2022-02-22 11:35:00|11797.5|11795.5|11799|11797|11799.8|11797.8|11797.5|11795.5|2650
1645530000000|2022-02-22 11:40:00|11798.3|11796.3|11795.1|11793.1|11799|11797|11795.1|11793.1|1538
1645530300000|2022-02-22 11:45:00|11795.9|11793.9|11792.8|11790.8|11795.9|11793.9|11792.8|11790.8|2305
1645530600000|2022-02-22 11:50:00|11793.6|11791.6|11785|11783|11794.4|11792.4|11785|11783|21458
1645530900000|2022-02-22 11:55:00|11785.8|11783.8|11786.5|11784.5|11787.3|11785.3|11783.4|11781.4|4132
1645531200000|2022-02-22 12:00:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11783.4|11781.4|3166
1645531500000|2022-02-22 12:05:00|11788.9|11786.9|11792.8|11790.8|11792.8|11790.8|11788.9|11786.9|4091
1645531800000|2022-02-22 12:10:00|11792|11790|11795.1|11793.1|11795.1|11793.1|11791.2|11789.2|4211
1645532100000|2022-02-22 12:15:00|11795.9|11793.9|11793.6|11791.6|11795.9|11793.9|11792.8|11790.8|2140
1645532400000|2022-02-22 12:20:00|11793.2|11791.2|11792.8|11790.8|11794.4|11792.4|11792.8|11790.8|51722
1645532700000|2022-02-22 12:25:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11792|11790|1583
1645533000000|2022-02-22 12:30:00|11794.4|11792.4|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|1394
1645533300000|2022-02-22 12:35:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11793.6|11791.6|3600
1645533600000|2022-02-22 12:40:00|11797.5|11795.5|11796.7|11794.7|11799|11797|11796.7|11794.7|3379
1645533900000|2022-02-22 12:45:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1776
1645534200000|2022-02-22 12:50:00|11796.7|11794.7|11795.1|11793.1|11796.7|11794.7|11794.4|11792.4|5794
1645534500000|2022-02-22 12:55:00|11795.9|11793.9|11795.9|11793.9|11795.9|11793.9|11794|11792|4219
1645534800000|2022-02-22 13:00:00|11795.1|11793.1|11793.6|11791.6|11795.9|11793.9|11792|11790|5357
1645535100000|2022-02-22 13:05:00|11792.8|11790.8|11791.2|11789.2|11795.1|11793.1|11791.2|11789.2|2726
1645535400000|2022-02-22 13:10:00|11792|11790|11792|11790|11792|11790|11789.7|11787.7|5020
1645535700000|2022-02-22 13:15:00|11791.2|11789.2|11793.6|11791.6|11795.1|11793.1|11790.5|11788.5|3263
1645536000000|2022-02-22 13:20:00|11794.4|11792.4|11795.1|11793.1|11795.9|11793.9|11792.8|11790.8|5901
1645536300000|2022-02-22 13:25:00|11794.4|11792.4|11797.5|11795.5|11798.3|11796.3|11792.8|11790.8|6024
1645536600000|2022-02-22 13:30:00|11798.3|11796.3|11799|11797|11799.8|11797.8|11797.5|11795.5|6939
1645536900000|2022-02-22 13:35:00|11798.3|11796.3|11795.1|11793.1|11798.3|11796.3|11793.6|11791.6|4533
1645537200000|2022-02-22 13:40:00|11794.4|11792.4|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|5510
1645537500000|2022-02-22 13:45:00|11791.2|11789.2|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|3939
1645537800000|2022-02-22 13:50:00|11795.1|11793.1|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|4310
1645538100000|2022-02-22 13:55:00|11795.9|11793.9|11798.3|11796.3|11798.3|11796.3|11795.1|11793.1|30687
1645538400000|2022-02-22 14:00:00|11797.5|11795.5|11795.1|11793.1|11798.3|11796.3|11795.1|11793.1|9543
1645538700000|2022-02-22 14:05:00|11795.9|11793.9|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|3444
1645539000000|2022-02-22 14:10:00|11795.1|11793.1|11798.3|11796.3|11798.3|11796.3|11793.6|11791.6|17896
1645539300000|2022-02-22 14:15:00|11797.5|11795.5|11799|11797|11800.6|11798.6|11797.5|11795.5|8337
1645539600000|2022-02-22 14:20:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|8275
1645539900000|2022-02-22 14:25:00|11797.5|11795.5|11793.6|11791.6|11798.3|11796.3|11793.6|11791.6|14333
1645540200000|2022-02-22 14:30:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11792|11790|3305
1645540500000|2022-02-22 14:35:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11794.4|11792.4|5340
1645540800000|2022-02-22 14:40:00|11795.1|11793.1|11791.2|11789.2|11795.1|11793.1|11790.5|11788.5|46193
1645541100000|2022-02-22 14:45:00|11790.5|11788.5|11792|11790|11792.8|11790.8|11788.9|11786.9|9326
1645541400000|2022-02-22 14:50:00|11792.8|11790.8|11793.6|11791.6|11793.6|11791.6|11792|11790|10947
1645541700000|2022-02-22 14:55:00|11794.4|11792.4|11791.2|11789.2|11794.4|11792.4|11791.2|11789.2|3754
1645542000000|2022-02-22 15:00:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11788.9|11786.9|6391
1645542300000|2022-02-22 15:05:00|11792|11790|11792|11790|11792.8|11790.8|11790.5|11788.5|4818
1645542600000|2022-02-22 15:10:00|11791.2|11789.2|11788.9|11786.9|11792|11790|11788.9|11786.9|11959
1645542900000|2022-02-22 15:15:00|11788.1|11786.1|11792|11790|11792|11790|11788.1|11786.1|6576
1645543200000|2022-02-22 15:20:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11790.5|11788.5|62166
1645543500000|2022-02-22 15:25:00|11792.8|11790.8|11792|11790|11793.6|11791.6|11790.5|11788.5|38506
1645543800000|2022-02-22 15:30:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792|11790|9007
1645544100000|2022-02-22 15:35:00|11794|11792|11795.1|11793.1|11795.1|11793.1|11792.8|11790.8|6451
1645544400000|2022-02-22 15:40:00|11795.9|11793.9|11795.9|11793.9|11798.3|11796.3|11795.1|11793.1|12636
1645544700000|2022-02-22 15:45:00|11796.7|11794.7|11794.4|11792.4|11796.7|11794.7|11794.4|11792.4|5603
1645545000000|2022-02-22 15:50:00|11795.1|11793.1|11796.7|11794.7|11796.7|11794.7|11795.1|11793.1|4830
1645545300000|2022-02-22 15:55:00|11797.5|11795.5|11798.3|11796.3|11798.3|11796.3|11796.7|11794.7|8622
1645545600000|2022-02-22 16:00:00|11799|11797|11796.7|11794.7|11799|11797|11796.7|11794.7|12238
1645545900000|2022-02-22 16:05:00|11797.5|11795.5|11799.8|11797.8|11801.4|11799.4|11796.7|11794.7|4678
1645546200000|2022-02-22 16:10:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11799.8|11797.8|5852
1645546500000|2022-02-22 16:15:00|11800.6|11798.6|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|4613
1645546800000|2022-02-22 16:20:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11800.6|11798.6|54026
1645547100000|2022-02-22 16:25:00|11802.2|11800.2|11803.7|11801.7|11805.3|11803.3|11800.6|11798.6|5885
1645547400000|2022-02-22 16:30:00|11803|11801|11799|11797|11803|11801|11798.3|11796.3|4008
1645547700000|2022-02-22 16:35:00|11799.8|11797.8|11797.5|11795.5|11801.4|11799.4|11797.5|11795.5|53514
1645548000000|2022-02-22 16:40:00|11798.3|11796.3|11795.1|11793.1|11799|11797|11794.4|11792.4|5430
1645548300000|2022-02-22 16:45:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11794.4|11792.4|7166
1645548600000|2022-02-22 16:50:00|11796.7|11794.7|11797.5|11795.5|11799|11797|11796.7|11794.7|41793
1645548900000|2022-02-22 16:55:00|11796.7|11794.7|11797.5|11795.5|11798.3|11796.3|11795.9|11793.9|2575
1645549200000|2022-02-22 17:00:00|11796.7|11794.7|11796.7|11794.7|11797.5|11795.5|11795.1|11793.1|4385
1645549500000|2022-02-22 17:05:00|11795.9|11793.9|11795.1|11793.1|11796.7|11794.7|11795.1|11793.1|61333
1645549800000|2022-02-22 17:10:00|11795.9|11793.9|11792.8|11790.8|11795.9|11793.9|11792.8|11790.8|51362
1645550100000|2022-02-22 17:15:00|11793.6|11791.6|11795.9|11793.9|11795.9|11793.9|11793.6|11791.6|4004
1645550400000|2022-02-22 17:20:00|11795.5|11793.5|11795.9|11793.9|11795.9|11793.9|11794.4|11792.4|1661
1645550700000|2022-02-22 17:25:00|11796.7|11794.7|11797.5|11795.5|11797.5|11795.5|11795.9|11793.9|2162
1645551000000|2022-02-22 17:30:00|11798.3|11796.3|11799.8|11797.8|11799.8|11797.8|11797.5|11795.5|2777
1645551300000|2022-02-22 17:35:00|11799|11797|11799|11797|11799.8|11797.8|11797.5|11795.5|1979
1645551600000|2022-02-22 17:40:00|11799.8|11797.8|11799|11797|11799.8|11797.8|11799|11797|3715
1645551900000|2022-02-22 17:45:00|11799.8|11797.8|11800.6|11798.6|11801.4|11799.4|11799.8|11797.8|3860
1645552200000|2022-02-22 17:50:00|11801|11799|11799.8|11797.8|11801.4|11799.4|11799|11797|4358
1645552500000|2022-02-22 17:55:00|11800.6|11798.6|11800.6|11798.6|11800.6|11798.6|11799.8|11797.8|2226
1645552800000|2022-02-22 18:00:00|11800.2|11798.2|11801.4|11799.4|11803|11801|11799.8|11797.8|5379
1645553100000|2022-02-22 18:05:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11800.6|11798.6|10779
1645553400000|2022-02-22 18:10:00|11801.4|11799.4|11799.8|11797.8|11802.2|11800.2|11799|11797|43114
1645553700000|2022-02-22 18:15:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11800.6|11798.6|14038
1645554000000|2022-02-22 18:20:00|11801.8|11799.8|11801.4|11799.4|11802.2|11800.2|11801.4|11799.4|2251
1645554300000|2022-02-22 18:25:00|11802.2|11800.2|11801.4|11799.4|11802.2|11800.2|11801.4|11799.4|11732
1645554600000|2022-02-22 18:30:00|11802.2|11800.2|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|4623
1645554900000|2022-02-22 18:35:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|18187
1645555200000|2022-02-22 18:40:00|11801.4|11799.4|11802.2|11800.2|11803|11801|11801.4|11799.4|8356
1645555500000|2022-02-22 18:45:00|11803|11801|11801.4|11799.4|11803|11801|11801.4|11799.4|16927
1645555800000|2022-02-22 18:50:00|11802.2|11800.2|11803|11801|11803|11801|11802.2|11800.2|10090
1645556100000|2022-02-22 18:55:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|16195
1645556400000|2022-02-22 19:00:00|11803|11801|11800.6|11798.6|11803|11801|11799.8|11797.8|4990
1645556700000|2022-02-22 19:05:00|11799.8|11797.8|11800.6|11798.6|11800.6|11798.6|11799.8|11797.8|1994
1645557000000|2022-02-22 19:10:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11797.5|11795.5|4496
1645557300000|2022-02-22 19:15:00|11796.7|11794.7|11796.7|11794.7|11796.7|11794.7|11795.9|11793.9|98394
1645557600000|2022-02-22 19:20:00|11795.9|11793.9|11799|11797|11802.2|11800.2|11795.9|11793.9|4917
1645557900000|2022-02-22 19:25:00|11798.3|11796.3|11795.9|11793.9|11799|11797|11795.9|11793.9|7365
1645558200000|2022-02-22 19:30:00|11796.7|11794.7|11793.6|11791.6|11796.7|11794.7|11792.8|11790.8|15330
1645558500000|2022-02-22 19:35:00|11794.4|11792.4|11792|11790|11794.4|11792.4|11791.2|11789.2|6685
1645558800000|2022-02-22 19:40:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792|11790|3954
1645559100000|2022-02-22 19:45:00|11794.4|11792.4|11790.5|11788.5|11794.4|11792.4|11790.5|11788.5|4140
1645559400000|2022-02-22 19:50:00|11789.7|11787.7|11788.9|11786.9|11791.2|11789.2|11787.3|11785.3|5484
1645559700000|2022-02-22 19:55:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11786.5|11784.5|7629
1645560000000|2022-02-22 20:00:00|11787.3|11785.3|11785|11783|11788.1|11786.1|11784.2|11782.2|41279
1645560300000|2022-02-22 20:05:00|11784.2|11782.2|11788.1|11786.1|11788.9|11786.9|11784.2|11782.2|6981
1645560600000|2022-02-22 20:10:00|11787.3|11785.3|11788.1|11786.1|11788.1|11786.1|11785.8|11783.8|2997
1645560900000|2022-02-22 20:15:00|11787.3|11785.3|11790.5|11788.5|11791.2|11789.2|11786.5|11784.5|5172
1645561200000|2022-02-22 20:20:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11790.5|11788.5|2192
1645561500000|2022-02-22 20:25:00|11792.4|11790.4|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1972
1645561800000|2022-02-22 20:30:00|11793.6|11791.6|11792|11790|11794.4|11792.4|11791.2|11789.2|8652
1645562100000|2022-02-22 20:35:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11789.7|11787.7|3251
1645562400000|2022-02-22 20:40:00|11789.7|11787.7|11792|11790|11793.6|11791.6|11789.7|11787.7|3131
1645562700000|2022-02-22 20:45:00|11792.8|11790.8|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|2225
1645563000000|2022-02-22 20:50:00|11794.4|11792.4|11798.3|11796.3|11798.3|11796.3|11794.4|11792.4|3675
1645563300000|2022-02-22 20:55:00|11797.5|11795.5|11799.8|11797.8|11799.8|11797.8|11795.9|11793.9|5079
1645563600000|2022-02-22 21:00:00|11799|11797|11795.1|11793.1|11799.8|11797.8|11795.1|11793.1|5442
1645563900000|2022-02-22 21:05:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11794.4|11792.4|2040
1645564200000|2022-02-22 21:10:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|787
1645564500000|2022-02-22 21:15:00|11792.8|11790.8|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|3495
1645564800000|2022-02-22 21:20:00|11790.8|11788.8|11791.2|11789.2|11791.2|11789.2|11789.7|11787.7|84379
1645565100000|2022-02-22 21:25:00|11790.5|11788.5|11790.5|11788.5|11792|11790|11790.5|11788.5|2709
1645565400000|2022-02-22 21:30:00|11791.2|11789.2|11789.7|11787.7|11791.2|11789.2|11788.1|11786.1|2575
1645565700000|2022-02-22 21:35:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|1324
1645566000000|2022-02-22 21:40:00|11787.3|11785.3|11785.8|11783.8|11787.3|11785.3|11785.8|11783.8|5043
1645566300000|2022-02-22 21:45:00|11786.5|11784.5|11786.5|11784.5|11787.3|11785.3|11785|11783|7538
1645566600000|2022-02-22 21:50:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11784.2|11782.2|2185
1645566900000|2022-02-22 21:55:00|11786.5|11784.5|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|3471
1645570800000|2022-02-22 23:00:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11785.8|11783.8|1706
1645571100000|2022-02-22 23:05:00|11787.7|11785.7|11786.5|11784.5|11788.1|11786.1|11786.5|11784.5|543
1645571400000|2022-02-22 23:10:00|11786.2|11784.2|11787.3|11785.3|11787.3|11785.3|11785.8|11783.8|238
1645571700000|2022-02-22 23:15:00|||||||||2
1645572000000|2022-02-22 23:20:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|61
1645572300000|2022-02-22 23:25:00|11785.8|11783.8|11785|11783|11785.8|11783.8|11785|11783|319
1645572600000|2022-02-22 23:30:00|11785.8|11783.8|11785.8|11783.8|11785.8|11783.8|11785.8|11783.8|87
1645572900000|2022-02-22 23:35:00|||||||||506
1645573200000|2022-02-22 23:40:00|11786.2|11784.2|11786.5|11784.5|11786.5|11784.5|11786.2|11784.2|335
1645573500000|2022-02-22 23:45:00|11785.8|11783.8|11785.8|11783.8|11786.9|11784.9|11785.8|11783.8|696
1645573800000|2022-02-22 23:50:00|11786.5|11784.5|11785.8|11783.8|11786.5|11784.5|11785.8|11783.8|323
1645574100000|2022-02-22 23:55:00|11786.5|11784.5|11785.8|11783.8|11786.5|11784.5|11785.8|11783.8|179
1645574400000|2022-02-23 00:00:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|675
1645574700000|2022-02-23 00:05:00|||||||||15
1645575000000|2022-02-23 00:10:00|11786.9|11784.9|11786.5|11784.5|11787.3|11785.3|11786.2|11784.2|118
1645575300000|2022-02-23 00:15:00|11787.3|11785.3|11787.3|11785.3|11787.3|11785.3|11786.5|11784.5|206
1645575600000|2022-02-23 00:20:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|44
1645575900000|2022-02-23 00:25:00|||||||||107
1645576200000|2022-02-23 00:30:00|11788.9|11786.9|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|980
1645576500000|2022-02-23 00:35:00|11790.5|11788.5|11790.5|11788.5|11791.2|11789.2|11790.5|11788.5|364
1645576800000|2022-02-23 00:40:00|||||||||237
1645577100000|2022-02-23 00:45:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|691
1645577400000|2022-02-23 00:50:00|11790.1|11788.1|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|379
1645577700000|2022-02-23 00:55:00|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|94
1645578000000|2022-02-23 01:00:00|11790.1|11788.1|11791.2|11789.2|11792|11790|11789.7|11787.7|260
1645578300000|2022-02-23 01:05:00|11790.5|11788.5|11788.9|11786.9|11790.5|11788.5|11788.5|11786.5|196
1645578600000|2022-02-23 01:10:00|11788.5|11786.5|11788.9|11786.9|11789.3|11787.3|11788.5|11786.5|963
1645578900000|2022-02-23 01:15:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.9|11786.9|902
1645579200000|2022-02-23 01:20:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.9|11786.9|115
1645579500000|2022-02-23 01:25:00|||||||||69
1645579800000|2022-02-23 01:30:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|534
1645580100000|2022-02-23 01:35:00|11790.1|11788.1|11789.7|11787.7|11790.5|11788.5|11789.7|11787.7|514
1645580400000|2022-02-23 01:40:00|11790.5|11788.5|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|508
1645580700000|2022-02-23 01:45:00|||||||||252
1645581000000|2022-02-23 01:50:00|11789.7|11787.7|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|335
1645581300000|2022-02-23 01:55:00|11789.7|11787.7|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|202
1645581600000|2022-02-23 02:00:00|11788.9|11786.9|11788.1|11786.1|11788.9|11786.9|11788.1|11786.1|186
1645581900000|2022-02-23 02:05:00|11788.5|11786.5|11788.1|11786.1|11788.5|11786.5|11788.1|11786.1|417
1645582200000|2022-02-23 02:10:00|||||||||122
1645582500000|2022-02-23 02:15:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|81
1645582800000|2022-02-23 02:20:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|357
1645583100000|2022-02-23 02:25:00|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|121
1645583400000|2022-02-23 02:30:00|11790.1|11788.1|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|365
1645583700000|2022-02-23 02:35:00|11790.8|11788.8|11791.2|11789.2|11791.2|11789.2|11790.8|11788.8|67
1645584000000|2022-02-23 02:40:00|||||||||44
1645584300000|2022-02-23 02:45:00|||||||||224
1645584600000|2022-02-23 02:50:00|11792|11790|11791.2|11789.2|11792|11790|11791.2|11789.2|487
1645584900000|2022-02-23 02:55:00|||||||||425
1645585200000|2022-02-23 03:00:00|||||||||80
1645585500000|2022-02-23 03:05:00|||||||||26
1645585800000|2022-02-23 03:10:00|||||||||31
1645586100000|2022-02-23 03:15:00|||||||||28
1645586400000|2022-02-23 03:20:00|||||||||19
1645586700000|2022-02-23 03:25:00|||||||||54
1645587000000|2022-02-23 03:30:00|||||||||89
1645587300000|2022-02-23 03:35:00|||||||||282
1645587600000|2022-02-23 03:40:00|||||||||68
1645587900000|2022-02-23 03:45:00|11791.6|11789.6|11792|11790|11792|11790|11791.2|11789.2|192
1645588200000|2022-02-23 03:50:00|11792.4|11790.4|11792.8|11790.8|11793.6|11791.6|11792|11790|770
1645588500000|2022-02-23 03:55:00|11793.6|11791.6|11792.8|11790.8|11793.6|11791.6|11792.8|11790.8|242
1645588800000|2022-02-23 04:00:00|||||||||251
1645589100000|2022-02-23 04:05:00|||||||||52
1645589400000|2022-02-23 04:10:00|11792|11790|11792|11790|11792|11790|11792|11790|262
1645589700000|2022-02-23 04:15:00|11792.8|11790.8|11792.8|11790.8|11792.8|11790.8|11792|11790|375
1645590000000|2022-02-23 04:20:00|11792|11790|11792|11790|11792.8|11790.8|11792|11790|80
1645590300000|2022-02-23 04:25:00|11792.8|11790.8|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|195
1645590600000|2022-02-23 04:30:00|||||||||51
1645590900000|2022-02-23 04:35:00|11792|11790|11792|11790|11792|11790|11792|11790|148
1645591200000|2022-02-23 04:40:00|||||||||152
1645591500000|2022-02-23 04:45:00|||||||||36
1645591800000|2022-02-23 04:50:00|11791.2|11789.2|11791.2|11789.2|11791.2|11789.2|11791.2|11789.2|142
1645592100000|2022-02-23 04:55:00|||||||||35
1645592400000|2022-02-23 05:00:00|11790.8|11788.8|11790.5|11788.5|11790.8|11788.8|11789.7|11787.7|486
1645592700000|2022-02-23 05:05:00|||||||||48
1645593000000|2022-02-23 05:10:00|11789.7|11787.7|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|293
1645593300000|2022-02-23 05:15:00|11790.1|11788.1|11790.5|11788.5|11790.5|11788.5|11789.7|11787.7|112
1645593600000|2022-02-23 05:20:00|11789.7|11787.7|11789.7|11787.7|11790.5|11788.5|11789.7|11787.7|147
1645593900000|2022-02-23 05:25:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|381
1645594200000|2022-02-23 05:30:00|11788.1|11786.1|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|129
1645594500000|2022-02-23 05:35:00|||||||||37
1645594800000|2022-02-23 05:40:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|450
1645595100000|2022-02-23 05:45:00|11788.5|11786.5|11788.1|11786.1|11788.5|11786.5|11788.1|11786.1|694
1645595400000|2022-02-23 05:50:00|11787.3|11785.3|11787.3|11785.3|11788.1|11786.1|11787.3|11785.3|803
1645595700000|2022-02-23 05:55:00|||||||||92
1645596000000|2022-02-23 06:00:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|216
1645596300000|2022-02-23 06:05:00|11785.8|11783.8|11782.6|11780.6|11786.5|11784.5|11782.6|11780.6|799
1645596600000|2022-02-23 06:10:00|11783.4|11781.4|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|1253
1645596900000|2022-02-23 06:15:00|11781.9|11779.9|11782.6|11780.6|11782.6|11780.6|11781.9|11779.9|191
1645597200000|2022-02-23 06:20:00|11783.4|11781.4|11783.4|11781.4|11784.2|11782.2|11783.4|11781.4|378
1645597500000|2022-02-23 06:25:00|||||||||303
1645597800000|2022-02-23 06:30:00|||||||||570
1645598100000|2022-02-23 06:35:00|||||||||595
1645598400000|2022-02-23 06:40:00|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|11782.6|11780.6|2036
1645598700000|2022-02-23 06:45:00|11783.4|11781.4|11781.9|11779.9|11783.4|11781.4|11781.9|11779.9|757
1645599000000|2022-02-23 06:50:00|11781.1|11779.1|11777.2|11775.2|11781.5|11779.5|11777.2|11775.2|2170
1645599300000|2022-02-23 06:55:00|11778|11776|11775.6|11773.6|11778|11776|11775.6|11773.6|11467
1645599600000|2022-02-23 07:00:00|11776.4|11774.4|11775.6|11773.6|11778|11776|11775.6|11773.6|2097
1645599900000|2022-02-23 07:05:00|11776.4|11774.4|11777.2|11775.2|11778|11776|11775.6|11773.6|2611
1645600200000|2022-02-23 07:10:00|11778|11776|11776.4|11774.4|11778|11776|11776.4|11774.4|2726
1645600500000|2022-02-23 07:15:00|11776.8|11774.8|11776.4|11774.4|11777.2|11775.2|11775.6|11773.6|2061
1645600800000|2022-02-23 07:20:00|11777.2|11775.2|11775.6|11773.6|11777.2|11775.2|11774.8|11772.8|1464
1645601100000|2022-02-23 07:25:00|11774.8|11772.8|11770.9|11768.9|11774.8|11772.8|11770.1|11768.1|2469
1645601400000|2022-02-23 07:30:00|11771.7|11769.7|11770.1|11768.1|11772.5|11770.5|11769.4|11767.4|5464
1645601700000|2022-02-23 07:35:00|11770.5|11768.5|11768.6|11766.6|11770.9|11768.9|11768.6|11766.6|3087
1645602000000|2022-02-23 07:40:00|11767.8|11765.8|11770.1|11768.1|11770.1|11768.1|11767.8|11765.8|2605
1645602300000|2022-02-23 07:45:00|11770.5|11768.5|11767.8|11765.8|11770.9|11768.9|11767.8|11765.8|2057
1645602600000|2022-02-23 07:50:00|11768.6|11766.6|11767|11765|11768.6|11766.6|11766.2|11764.2|4826
1645602900000|2022-02-23 07:55:00|11766.6|11764.6|11767|11765|11767.8|11765.8|11766.2|11764.2|1511
1645603200000|2022-02-23 08:00:00|11767.4|11765.4|11766.2|11764.2|11768.6|11766.6|11765.5|11763.5|17529
1645603500000|2022-02-23 08:05:00|11767|11765|11765.5|11763.5|11768.6|11766.6|11765.5|11763.5|4083
1645603800000|2022-02-23 08:10:00|11765.8|11763.8|11764.7|11762.7|11766.2|11764.2|11763.9|11761.9|2270
1645604100000|2022-02-23 08:15:00|11765.5|11763.5|11764.7|11762.7|11766.2|11764.2|11763.9|11761.9|2239
1645604400000|2022-02-23 08:20:00|11765.5|11763.5|11767.8|11765.8|11767.8|11765.8|11764.7|11762.7|3724
1645604700000|2022-02-23 08:25:00|11768.6|11766.6|11769.4|11767.4|11769.4|11767.4|11768.6|11766.6|1491
1645605000000|2022-02-23 08:30:00|11770.1|11768.1|11770.1|11768.1|11772.5|11770.5|11769.4|11767.4|16621
1645605300000|2022-02-23 08:35:00|11769.4|11767.4|11770.1|11768.1|11770.1|11768.1|11767.8|11765.8|2696
1645605600000|2022-02-23 08:40:00|11770.5|11768.5|11768.6|11766.6|11770.9|11768.9|11767.8|11765.8|2045
1645605900000|2022-02-23 08:45:00|11767.8|11765.8|11767|11765|11768.6|11766.6|11766.2|11764.2|3205
1645606200000|2022-02-23 08:50:00|11766.2|11764.2|11767.8|11765.8|11767.8|11765.8|11763.9|11761.9|6844
1645606500000|2022-02-23 08:55:00|11768.6|11766.6|11768.6|11766.6|11769.4|11767.4|11767.8|11765.8|1652
1645606800000|2022-02-23 09:00:00|11767.8|11765.8|11767.8|11765.8|11769.4|11767.4|11767|11765|3620
1645607100000|2022-02-23 09:05:00|11768.6|11766.6|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|3780
1645607400000|2022-02-23 09:10:00|11765.5|11763.5|11767|11765|11767|11765|11765.5|11763.5|922
1645607700000|2022-02-23 09:15:00|11766.2|11764.2|11768.6|11766.6|11768.6|11766.6|11766.2|11764.2|1850
1645608000000|2022-02-23 09:20:00|11768.2|11766.2|11767.8|11765.8|11768.6|11766.6|11767|11765|15205
1645608300000|2022-02-23 09:25:00|11768.6|11766.6|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|5934
1645608600000|2022-02-23 09:30:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11765.8|11763.8|5595
1645608900000|2022-02-23 09:35:00|11767|11765|11768.6|11766.6|11769.4|11767.4|11766.6|11764.6|9709
1645609200000|2022-02-23 09:40:00|11769.4|11767.4|11768.6|11766.6|11769.4|11767.4|11768.6|11766.6|2004
1645609500000|2022-02-23 09:45:00|11767.8|11765.8|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|3457
1645609800000|2022-02-23 09:50:00|11765.5|11763.5|11767.8|11765.8|11767.8|11765.8|11765.5|11763.5|633
1645610100000|2022-02-23 09:55:00|11767|11765|11769.4|11767.4|11769.8|11767.8|11767|11765|2138
1645610400000|2022-02-23 10:00:00|11770.1|11768.1|11770.1|11768.1|11770.9|11768.9|11769.4|11767.4|7770
1645610700000|2022-02-23 10:05:00|11770.9|11768.9|11771.7|11769.7|11771.7|11769.7|11769.4|11767.4|2982
1645611000000|2022-02-23 10:10:00|11770.9|11768.9|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|2381
1645611300000|2022-02-23 10:15:00|11771.3|11769.3|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|3040
1645611600000|2022-02-23 10:20:00|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|997
1645611900000|2022-02-23 10:25:00|11770.9|11768.9|11770.1|11768.1|11770.9|11768.9|11770.1|11768.1|4916
1645612200000|2022-02-23 10:30:00|11769.4|11767.4|11772.5|11770.5|11772.5|11770.5|11768.6|11766.6|11162
1645612500000|2022-02-23 10:35:00|11771.7|11769.7|11773.3|11771.3|11773.3|11771.3|11771.7|11769.7|972
1645612800000|2022-02-23 10:40:00|11774|11772|11774.8|11772.8|11775.6|11773.6|11773.3|11771.3|4197
1645613100000|2022-02-23 10:45:00|11774|11772|11774.8|11772.8|11774.8|11772.8|11773.3|11771.3|11686
1645613400000|2022-02-23 10:50:00|11774|11772|11774.8|11772.8|11775.6|11773.6|11774|11772|1621
1645613700000|2022-02-23 10:55:00|11774|11772|11774.8|11772.8|11776.4|11774.4|11774|11772|2523
1645614000000|2022-02-23 11:00:00|11775.6|11773.6|11774.8|11772.8|11776.4|11774.4|11774|11772|31406
1645614300000|2022-02-23 11:05:00|11774|11772|11771.7|11769.7|11774.8|11772.8|11771.7|11769.7|2087
1645614600000|2022-02-23 11:10:00|11772.1|11770.1|11771.7|11769.7|11772.5|11770.5|11770.5|11768.5|1115
1645614900000|2022-02-23 11:15:00|11772.5|11770.5|11773.3|11771.3|11773.3|11771.3|11770.9|11768.9|10517
1645615200000|2022-02-23 11:20:00|11774|11772|11773.3|11771.3|11774.8|11772.8|11772.5|11770.5|95667
1645615500000|2022-02-23 11:25:00|11772.5|11770.5|11775.6|11773.6|11776.4|11774.4|11772.5|11770.5|58634
1645615800000|2022-02-23 11:30:00|11776.4|11774.4|11774|11772|11776.4|11774.4|11774|11772|563
1645616100000|2022-02-23 11:35:00|11774.8|11772.8|11773.3|11771.3|11774.8|11772.8|11771.7|11769.7|2458
1645616400000|2022-02-23 11:40:00|11773.7|11771.7|11774|11772|11774.8|11772.8|11772.5|11770.5|2310
1645616700000|2022-02-23 11:45:00|11774.4|11772.4|11773.3|11771.3|11774.8|11772.8|11772.5|11770.5|2029
1645617000000|2022-02-23 11:50:00|11774|11772|11774|11772|11774.8|11772.8|11773.3|11771.3|994
1645617300000|2022-02-23 11:55:00|11774.8|11772.8|11776.4|11774.4|11777.2|11775.2|11774|11772|4461
1645617600000|2022-02-23 12:00:00|11775.6|11773.6|11774.8|11772.8|11776.4|11774.4|11774|11772|2227
1645617900000|2022-02-23 12:05:00|11774|11772|11774|11772|11774.8|11772.8|11773.3|11771.3|1250
1645618200000|2022-02-23 12:10:00|11773.3|11771.3|11775.6|11773.6|11775.6|11773.6|11773.3|11771.3|5782
1645618500000|2022-02-23 12:15:00|11774.8|11772.8|11774|11772|11775.6|11773.6|11773.3|11771.3|2282
1645618800000|2022-02-23 12:20:00|11774.8|11772.8|11774|11772|11774.8|11772.8|11774|11772|2242
1645619100000|2022-02-23 12:25:00|11773.3|11771.3|11773.3|11771.3|11774|11772|11772.5|11770.5|1528
1645619400000|2022-02-23 12:30:00|11772.9|11770.9|11774|11772|11774.8|11772.8|11772.5|11770.5|2370
1645619700000|2022-02-23 12:35:00|11773.3|11771.3|11770.1|11768.1|11773.3|11771.3|11770.1|11768.1|1078
1645620000000|2022-02-23 12:40:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11767.8|11765.8|1550
1645620300000|2022-02-23 12:45:00|11770.1|11768.1|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|1757
1645620600000|2022-02-23 12:50:00|11768.6|11766.6|11768.6|11766.6|11769.4|11767.4|11767.8|11765.8|1107
1645620900000|2022-02-23 12:55:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|2827
1645621200000|2022-02-23 13:00:00|11770.1|11768.1|11769.4|11767.4|11770.9|11768.9|11767.8|11765.8|13151
1645621500000|2022-02-23 13:05:00|11770.1|11768.1|11770.1|11768.1|11770.1|11768.1|11768.6|11766.6|5240
1645621800000|2022-02-23 13:10:00|11770.9|11768.9|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|5427
1645622100000|2022-02-23 13:15:00|11770.9|11768.9|11770.1|11768.1|11771.7|11769.7|11770.1|11768.1|6510
1645622400000|2022-02-23 13:20:00|11770.9|11768.9|11774.8|11772.8|11774.8|11772.8|11770.9|11768.9|9293
1645622700000|2022-02-23 13:25:00|11775.6|11773.6|11774.8|11772.8|11775.6|11773.6|11774.8|11772.8|8474
1645623000000|2022-02-23 13:30:00|11775.6|11773.6|11778|11776|11778.7|11776.7|11774.8|11772.8|64054
1645623300000|2022-02-23 13:35:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11774.8|11772.8|9458
1645623600000|2022-02-23 13:40:00|11777.2|11775.2|11774.8|11772.8|11778.7|11776.7|11774|11772|112045
1645623900000|2022-02-23 13:45:00|11775.6|11773.6|11773.3|11771.3|11775.6|11773.6|11772.5|11770.5|8284
1645624200000|2022-02-23 13:50:00|11774|11772|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|3295
1645624500000|2022-02-23 13:55:00|11774|11772|11778|11776|11778|11776|11771.7|11769.7|10292
1645624800000|2022-02-23 14:00:00|11777.2|11775.2|11777.2|11775.2|11779.5|11777.5|11776.4|11774.4|8923
1645625100000|2022-02-23 14:05:00|11776.4|11774.4|11776.4|11774.4|11777.2|11775.2|11775.6|11773.6|4251
1645625400000|2022-02-23 14:10:00|11776|11774|11776.4|11774.4|11778.7|11776.7|11775.6|11773.6|31752
1645625700000|2022-02-23 14:15:00|11776|11774|11777.2|11775.2|11777.2|11775.2|11775.6|11773.6|4991
1645626000000|2022-02-23 14:20:00|11776.8|11774.8|11774.8|11772.8|11777.2|11775.2|11774.8|11772.8|105097
1645626300000|2022-02-23 14:25:00|11775.6|11773.6|11776.4|11774.4|11778|11776|11775.6|11773.6|70215
1645626600000|2022-02-23 14:30:00|11777.2|11775.2|11774.8|11772.8|11777.2|11775.2|11774.8|11772.8|7892
1645626900000|2022-02-23 14:35:00|11775.2|11773.2|11773.3|11771.3|11776.4|11774.4|11772.5|11770.5|14102
1645627200000|2022-02-23 14:40:00|11772.5|11770.5|11770.1|11768.1|11773.3|11771.3|11770.1|11768.1|10570
1645627500000|2022-02-23 14:45:00|11769.4|11767.4|11766.2|11764.2|11769.4|11767.4|11765.5|11763.5|27415
1645627800000|2022-02-23 14:50:00|11767|11765|11770.9|11768.9|11770.9|11768.9|11766.2|11764.2|8422
1645628100000|2022-02-23 14:55:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|7169
1645628400000|2022-02-23 15:00:00|11772.5|11770.5|11771.7|11769.7|11774.8|11772.8|11771.7|11769.7|9085
1645628700000|2022-02-23 15:05:00|11772.5|11770.5|11775.6|11773.6|11775.6|11773.6|11770.9|11768.9|38435
1645629000000|2022-02-23 15:10:00|11775.2|11773.2|11774.8|11772.8|11778.7|11776.7|11774|11772|8659
1645629300000|2022-02-23 15:15:00|11775.6|11773.6|11778|11776|11778|11776|11774.8|11772.8|51405
1645629600000|2022-02-23 15:20:00|11778.7|11776.7|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|21849
1645629900000|2022-02-23 15:25:00|11778.7|11776.7|11777.2|11775.2|11781.1|11779.1|11776.4|11774.4|30798
1645630200000|2022-02-23 15:30:00|11776.4|11774.4|11775.6|11773.6|11776.4|11774.4|11775.6|11773.6|2580
1645630500000|2022-02-23 15:35:00|11776.4|11774.4|11775.6|11773.6|11776.4|11774.4|11774.8|11772.8|5545
1645630800000|2022-02-23 15:40:00|11774.8|11772.8|11777.2|11775.2|11777.2|11775.2|11774.8|11772.8|22779
1645631100000|2022-02-23 15:45:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|15456
1645631400000|2022-02-23 15:50:00|11778.7|11776.7|11782.6|11780.6|11782.6|11780.6|11778.7|11776.7|25212
1645631700000|2022-02-23 15:55:00|11781.9|11779.9|11782.6|11780.6|11782.6|11780.6|11780.3|11778.3|30681
1645632000000|2022-02-23 16:00:00|11781.9|11779.9|11782.6|11780.6|11785.8|11783.8|11781.9|11779.9|6550
1645632300000|2022-02-23 16:05:00|11783.4|11781.4|11782.6|11780.6|11783.8|11781.8|11781.1|11779.1|6957
1645632600000|2022-02-23 16:10:00|11783.4|11781.4|11783.4|11781.4|11783.4|11781.4|11781.9|11779.9|6334
1645632900000|2022-02-23 16:15:00|11784.2|11782.2|11781.9|11779.9|11784.2|11782.2|11781.1|11779.1|16845
1645633200000|2022-02-23 16:20:00|11782.6|11780.6|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|12272
1645633500000|2022-02-23 16:25:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11779.5|11777.5|15453
1645633800000|2022-02-23 16:30:00|11781.1|11779.1|11780.3|11778.3|11781.9|11779.9|11778|11776|20281
1645634100000|2022-02-23 16:35:00|11781.1|11779.1|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|3743
1645634400000|2022-02-23 16:40:00|11780.3|11778.3|11779.5|11777.5|11780.3|11778.3|11778|11776|7528
1645634700000|2022-02-23 16:45:00|11778.7|11776.7|11778|11776|11780.3|11778.3|11778|11776|8550
1645635000000|2022-02-23 16:50:00|11777.2|11775.2|11776.4|11774.4|11777.2|11775.2|11774.8|11772.8|6325
1645635300000|2022-02-23 16:55:00|11775.6|11773.6|11774|11772|11777.2|11775.2|11773.3|11771.3|16305
1645635600000|2022-02-23 17:00:00|11773.3|11771.3|11775.6|11773.6|11776.4|11774.4|11773.3|11771.3|14178
1645635900000|2022-02-23 17:05:00|11776|11774|11775.6|11773.6|11776.4|11774.4|11774.8|11772.8|4262
1645636200000|2022-02-23 17:10:00|11776.4|11774.4|11774.8|11772.8|11777.2|11775.2|11774.8|11772.8|31173
1645636500000|2022-02-23 17:15:00|11775.2|11773.2|11774.8|11772.8|11776.4|11774.4|11774.8|11772.8|5076
1645636800000|2022-02-23 17:20:00|11775.6|11773.6|11777.2|11775.2|11777.2|11775.2|11774.8|11772.8|3006
1645637100000|2022-02-23 17:25:00|11778|11776|11777.2|11775.2|11778|11776|11776.4|11774.4|2306
1645637400000|2022-02-23 17:30:00|11776.4|11774.4|11778|11776|11778|11776|11776.4|11774.4|2730
1645637700000|2022-02-23 17:35:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778|11776|3905
1645638000000|2022-02-23 17:40:00|11779.5|11777.5|11778|11776|11779.5|11777.5|11778|11776|1849
1645638300000|2022-02-23 17:45:00|11778.7|11776.7|11778|11776|11778.7|11776.7|11777.2|11775.2|3572
1645638600000|2022-02-23 17:50:00|11778.7|11776.7|11780.3|11778.3|11781.1|11779.1|11778.7|11776.7|5012
1645638900000|2022-02-23 17:55:00|11781.1|11779.1|11778.7|11776.7|11781.1|11779.1|11778.7|11776.7|20445
1645639200000|2022-02-23 18:00:00|11778|11776|11778.7|11776.7|11779.5|11777.5|11777.2|11775.2|7756
1645639500000|2022-02-23 18:05:00|11779.5|11777.5|11780.3|11778.3|11781.1|11779.1|11779.5|11777.5|4581
1645639800000|2022-02-23 18:10:00|11781.1|11779.1|11783.4|11781.4|11784.2|11782.2|11780.3|11778.3|12108
1645640100000|2022-02-23 18:15:00|11782.6|11780.6|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|10582
1645640400000|2022-02-23 18:20:00|11783.4|11781.4|11784.2|11782.2|11784.2|11782.2|11782.6|11780.6|4381
1645640700000|2022-02-23 18:25:00|11783.4|11781.4|11785|11783|11785.4|11783.4|11783.4|11781.4|5850
1645641000000|2022-02-23 18:30:00|11784.2|11782.2|11782.6|11780.6|11784.2|11782.2|11781.9|11779.9|8305
1645641300000|2022-02-23 18:35:00|11782.3|11780.3|11781.9|11779.9|11783.4|11781.4|11781.1|11779.1|6598
1645641600000|2022-02-23 18:40:00|11782.6|11780.6|11780.3|11778.3|11782.6|11780.6|11780.3|11778.3|13212
1645641900000|2022-02-23 18:45:00|11781.1|11779.1|11780.3|11778.3|11781.1|11779.1|11778.7|11776.7|5536
1645642200000|2022-02-23 18:50:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11780.3|11778.3|3972
1645642500000|2022-02-23 18:55:00|11781.1|11779.1|11784.2|11782.2|11784.2|11782.2|11781.1|11779.1|5535
1645642800000|2022-02-23 19:00:00|11783.4|11781.4|11782.6|11780.6|11783.4|11781.4|11781.9|11779.9|19159
1645643100000|2022-02-23 19:05:00|11783.4|11781.4|11778|11776|11783.4|11781.4|11778|11776|8981
1645643400000|2022-02-23 19:10:00|11778.7|11776.7|11780.3|11778.3|11780.3|11778.3|11777.2|11775.2|10915
1645643700000|2022-02-23 19:15:00|11779.5|11777.5|11778|11776|11780.3|11778.3|11778|11776|7347
1645644000000|2022-02-23 19:20:00|11777.2|11775.2|11778.7|11776.7|11779.5|11777.5|11776.4|11774.4|6216
1645644300000|2022-02-23 19:25:00|11779.5|11777.5|11780.3|11778.3|11781.9|11779.9|11778.7|11776.7|9180
1645644600000|2022-02-23 19:30:00|11779.5|11777.5|11780.3|11778.3|11781.1|11779.1|11779.5|11777.5|3667
1645644900000|2022-02-23 19:35:00|11779.5|11777.5|11780.3|11778.3|11781.9|11779.9|11779.5|11777.5|3277
1645645200000|2022-02-23 19:40:00|11779.5|11777.5|11777.2|11775.2|11780.3|11778.3|11777.2|11775.2|5722
1645645500000|2022-02-23 19:45:00|11778|11776|11777.2|11775.2|11778.7|11776.7|11777.2|11775.2|2831
1645645800000|2022-02-23 19:50:00|11778|11776|11778.7|11776.7|11780.3|11778.3|11777.2|11775.2|15376
1645646100000|2022-02-23 19:55:00|11778|11776|11777.2|11775.2|11778.7|11776.7|11777.2|11775.2|21248
1645646400000|2022-02-23 20:00:00|11778|11776|11779.5|11777.5|11779.5|11777.5|11777.2|11775.2|5525
1645646700000|2022-02-23 20:05:00|11778.7|11776.7|11779.5|11777.5|11780.3|11778.3|11778.7|11776.7|22888
1645647000000|2022-02-23 20:10:00|11778.7|11776.7|11778|11776|11779.5|11777.5|11778|11776|11131
1645647300000|2022-02-23 20:15:00|11777.6|11775.6|11775.6|11773.6|11778|11776|11775.6|11773.6|3900
1645647600000|2022-02-23 20:20:00|11775.2|11773.2|11773.3|11771.3|11775.6|11773.6|11773.3|11771.3|8739
1645647900000|2022-02-23 20:25:00|11774|11772|11774|11772|11774|11772|11773.3|11771.3|4084
1645648200000|2022-02-23 20:30:00|11773.3|11771.3|11774|11772|11774|11772|11773.3|11771.3|3776
1645648500000|2022-02-23 20:35:00|11774.8|11772.8|11776.4|11774.4|11777.2|11775.2|11774.8|11772.8|4631
1645648800000|2022-02-23 20:40:00|11777.2|11775.2|11779.5|11777.5|11780.3|11778.3|11776.4|11774.4|6843
1645649100000|2022-02-23 20:45:00|11778.7|11776.7|11779.5|11777.5|11781.1|11779.1|11778.7|11776.7|4715
1645649400000|2022-02-23 20:50:00|11780.3|11778.3|11778.7|11776.7|11780.3|11778.3|11778|11776|21673
1645649700000|2022-02-23 20:55:00|11778|11776|11773.3|11771.3|11778.7|11776.7|11773.3|11771.3|8530
1645650000000|2022-02-23 21:00:00|11773.7|11771.7|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|14109
1645650300000|2022-02-23 21:05:00|11774|11772|11774|11772|11774|11772|11772.5|11770.5|11757
1645650600000|2022-02-23 21:10:00|11773.7|11771.7|11774.4|11772.4|11774.8|11772.8|11772.5|11770.5|5799
1645650900000|2022-02-23 21:15:00|11774.8|11772.8|11774.8|11772.8|11774.8|11772.8|11773.3|11771.3|2176
1645651200000|2022-02-23 21:20:00|11774|11772|11773.3|11771.3|11774.8|11772.8|11773.3|11771.3|779
1645651500000|2022-02-23 21:25:00|11772.5|11770.5|11771.7|11769.7|11772.5|11770.5|11771.7|11769.7|1115
1645651800000|2022-02-23 21:30:00|11770.9|11768.9|11769.4|11767.4|11771.7|11769.7|11769.4|11767.4|6488
1645652100000|2022-02-23 21:35:00|11770.1|11768.1|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|10024
1645652400000|2022-02-23 21:40:00|11769|11767|11769.4|11767.4|11769.4|11767.4|11768.6|11766.6|953
1645652700000|2022-02-23 21:45:00|11770.1|11768.1|11770.9|11768.9|11771.7|11769.7|11769.4|11767.4|1715
1645653000000|2022-02-23 21:50:00|11771.7|11769.7|11769.4|11767.4|11771.7|11769.7|11768.6|11766.6|2452
1645653300000|2022-02-23 21:55:00|11770.1|11768.1|11771.7|11769.7|11771.7|11769.7|11770.1|11768.1|8549
1645657200000|2022-02-23 23:00:00|11775.6|11773.6|11776.4|11774.4|11778.7|11776.7|11774.8|11772.8|1696
1645657500000|2022-02-23 23:05:00|11777.2|11775.2|11778|11776|11778.7|11776.7|11777.2|11775.2|381
1645657800000|2022-02-23 23:10:00|11778.7|11776.7|11778.7|11776.7|11779.5|11777.5|11778.7|11776.7|336
1645658100000|2022-02-23 23:15:00|11779.1|11777.1|11781.1|11779.1|11781.1|11779.1|11779.1|11777.1|192
1645658400000|2022-02-23 23:20:00|11780.3|11778.3|11781.1|11779.1|11781.9|11779.9|11780.3|11778.3|160
1645658700000|2022-02-23 23:25:00|11781.9|11779.9|11781.1|11779.1|11781.9|11779.9|11780.7|11778.7|177
1645659000000|2022-02-23 23:30:00|11780.3|11778.3|11780.3|11778.3|11781.1|11779.1|11780.3|11778.3|357
1645659300000|2022-02-23 23:35:00|11779.9|11777.9|11780.3|11778.3|11780.3|11778.3|11779.5|11777.5|129
1645659600000|2022-02-23 23:40:00|11779.9|11777.9|11781.1|11779.1|11781.1|11779.1|11779.9|11777.9|315
1645659900000|2022-02-23 23:45:00|11781.9|11779.9|11781.9|11779.9|11781.9|11779.9|11781.9|11779.9|119
1645660200000|2022-02-23 23:50:00|11781.1|11779.1|11781.9|11779.9|11781.9|11779.9|11781.1|11779.1|246
1645660500000|2022-02-23 23:55:00|11782.6|11780.6|11785|11783|11785.8|11783.8|11782.6|11780.6|1020
1645660800000|2022-02-24 00:00:00|11785.8|11783.8|11788.9|11786.9|11788.9|11786.9|11784.2|11782.2|2246
1645661100000|2022-02-24 00:05:00|11788.1|11786.1|11787.3|11785.3|11788.9|11786.9|11787.3|11785.3|1290
1645661400000|2022-02-24 00:10:00|11788.1|11786.1|11787.3|11785.3|11788.1|11786.1|11785.8|11783.8|581
1645661700000|2022-02-24 00:15:00|11788.1|11786.1|11785.8|11783.8|11788.1|11786.1|11785.8|11783.8|358
1645662000000|2022-02-24 00:20:00|11786.5|11784.5|11788.1|11786.1|11788.1|11786.1|11786.5|11784.5|364
1645662300000|2022-02-24 00:25:00|11787.3|11785.3|11792.8|11790.8|11796.7|11794.7|11787.3|11785.3|2409
1645662600000|2022-02-24 00:30:00|11793.2|11791.2|11792|11790|11796.7|11794.7|11792|11790|3481
1645662900000|2022-02-24 00:35:00|11792.8|11790.8|11797.5|11795.5|11797.5|11795.5|11792|11790|2099
1645663200000|2022-02-24 00:40:00|11796.7|11794.7|11795.9|11793.9|11799|11797|11794.4|11792.4|1595
1645663500000|2022-02-24 00:45:00|11795.5|11793.5|11794.4|11792.4|11795.9|11793.9|11793.6|11791.6|572
1645663800000|2022-02-24 00:50:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11794.4|11792.4|571
1645664100000|2022-02-24 00:55:00|11795.9|11793.9|11797.5|11795.5|11798.3|11796.3|11794.4|11792.4|448
1645664400000|2022-02-24 01:00:00|11797.9|11795.9|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|681
1645664700000|2022-02-24 01:05:00|11795.9|11793.9|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|480
1645665000000|2022-02-24 01:10:00|11794.4|11792.4|11795.1|11793.1|11795.5|11793.5|11792.8|11790.8|606
1645665300000|2022-02-24 01:15:00|11795.5|11793.5|11794|11792|11795.5|11793.5|11792.8|11790.8|771
1645665600000|2022-02-24 01:20:00|11794.4|11792.4|11793.6|11791.6|11795.1|11793.1|11792.8|11790.8|315
1645665900000|2022-02-24 01:25:00|11793.2|11791.2|11793.6|11791.6|11794.8|11792.8|11792.8|11790.8|1712
1645666200000|2022-02-24 01:30:00|11794.4|11792.4|11788.9|11786.9|11795.1|11793.1|11787.3|11785.3|2514
1645666500000|2022-02-24 01:35:00|11788.5|11786.5|11789.7|11787.7|11790.5|11788.5|11788.1|11786.1|876
1645666800000|2022-02-24 01:40:00|11788.9|11786.9|11785.8|11783.8|11790.5|11788.5|11785.8|11783.8|888
1645667100000|2022-02-24 01:45:00|11786.5|11784.5|11784.2|11782.2|11786.5|11784.5|11782.6|11780.6|1482
1645667400000|2022-02-24 01:50:00|11783.4|11781.4|11781.9|11779.9|11784.2|11782.2|11781.9|11779.9|2370
1645667700000|2022-02-24 01:55:00|11782.3|11780.3|11783.4|11781.4|11784.2|11782.2|11781.9|11779.9|802
1645668000000|2022-02-24 02:00:00|11783.8|11781.8|11787.3|11785.3|11788.1|11786.1|11783.4|11781.4|665
1645668300000|2022-02-24 02:05:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11787.3|11785.3|306
1645668600000|2022-02-24 02:10:00|11788.1|11786.1|11788.1|11786.1|11789.7|11787.7|11787.7|11785.7|286
1645668900000|2022-02-24 02:15:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11788.1|11786.1|521
1645669200000|2022-02-24 02:20:00|11790.5|11788.5|11789.7|11787.7|11791.2|11789.2|11788.9|11786.9|699
1645669500000|2022-02-24 02:25:00|11789.3|11787.3|11789.7|11787.7|11792.8|11790.8|11788.1|11786.1|1407
1645669800000|2022-02-24 02:30:00|11790.1|11788.1|11788.9|11786.9|11790.1|11788.1|11788.1|11786.1|537
1645670100000|2022-02-24 02:35:00|11788.5|11786.5|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|466
1645670400000|2022-02-24 02:40:00|11788.9|11786.9|11789.7|11787.7|11790.5|11788.5|11788.1|11786.1|539
1645670700000|2022-02-24 02:45:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11788.1|11786.1|653
1645671000000|2022-02-24 02:50:00|11793.6|11791.6|11800.6|11798.6|11801.4|11799.4|11792.8|11790.8|4358
1645671300000|2022-02-24 02:55:00|11799.8|11797.8|11797.5|11795.5|11800.6|11798.6|11795.9|11793.9|2987
1645671600000|2022-02-24 03:00:00|11796.7|11794.7|11799.8|11797.8|11802.2|11800.2|11794.4|11792.4|2342
1645671900000|2022-02-24 03:05:00|11800.6|11798.6|11810|11808|11810.8|11808.8|11800.6|11798.6|11859
1645672200000|2022-02-24 03:10:00|11809.6|11807.6|11810.8|11808.8|11813.9|11811.9|11806.1|11804.1|4312
1645672500000|2022-02-24 03:15:00|11811.5|11809.5|11809.2|11807.2|11814.7|11812.7|11806.9|11804.9|2559
1645672800000|2022-02-24 03:20:00|11808.4|11806.4|11815.5|11813.5|11815.5|11813.5|11807.6|11805.6|2700
1645673100000|2022-02-24 03:25:00|11814.7|11812.7|11819.4|11817.4|11821.7|11819.7|11814.7|11812.7|3997
1645673400000|2022-02-24 03:30:00|11820.1|11818.1|11824.8|11822.8|11827.2|11825.2|11819.4|11817.4|3168
1645673700000|2022-02-24 03:35:00|11824.4|11822.4|11831.1|11829.1|11831.1|11829.1|11823.3|11821.3|2955
1645674000000|2022-02-24 03:40:00|11830.7|11828.7|11829.5|11827.5|11831.9|11829.9|11828|11826|3315
1645674300000|2022-02-24 03:45:00|11830.3|11828.3|11823.3|11821.3|11830.3|11828.3|11822.5|11820.5|3190
1645674600000|2022-02-24 03:50:00|11822.9|11820.9|11825.6|11823.6|11825.6|11823.6|11820.9|11818.9|3245
1645674900000|2022-02-24 03:55:00|11825.2|11823.2|11825.6|11823.6|11828.7|11826.7|11824.8|11822.8|2053
1645675200000|2022-02-24 04:00:00|11826.4|11824.4|11825.6|11823.6|11828|11826|11824|11822|1324
1645675500000|2022-02-24 04:05:00|11826.4|11824.4|11828.7|11826.7|11829.5|11827.5|11826.4|11824.4|3099
1645675800000|2022-02-24 04:10:00|11829.5|11827.5|11836.5|11834.5|11836.5|11834.5|11828.7|11826.7|5389
1645676100000|2022-02-24 04:15:00|11836.2|11834.2|11841.2|11839.2|11842|11840|11835.8|11833.8|5143
1645676400000|2022-02-24 04:20:00|11842|11840|11837.3|11835.3|11842.8|11840.8|11834.2|11832.2|3444
1645676700000|2022-02-24 04:25:00|11835.8|11833.8|11831.5|11829.5|11835.8|11833.8|11831.1|11829.1|2293
1645677000000|2022-02-24 04:30:00|11831.9|11829.9|11828.7|11826.7|11833.4|11831.4|11828.7|11826.7|1565
1645677300000|2022-02-24 04:35:00|11829.5|11827.5|11833.4|11831.4|11833.4|11831.4|11828.7|11826.7|3452
1645677600000|2022-02-24 04:40:00|11832.6|11830.6|11828.7|11826.7|11834.2|11832.2|11828.7|11826.7|1703
1645677900000|2022-02-24 04:45:00|11827.2|11825.2|11824.8|11822.8|11828.7|11826.7|11823.3|11821.3|2716
1645678200000|2022-02-24 04:50:00|11824|11822|11822.5|11820.5|11825.6|11823.6|11820.9|11818.9|1651
1645678500000|2022-02-24 04:55:00|11823.3|11821.3|11822.5|11820.5|11824|11822|11820.9|11818.9|1305
1645678800000|2022-02-24 05:00:00|11822.1|11820.1|11827.2|11825.2|11827.2|11825.2|11820.9|11818.9|984
1645679100000|2022-02-24 05:05:00|11828|11826|11828|11826|11831.9|11829.9|11827.2|11825.2|1456
1645679400000|2022-02-24 05:10:00|11828.3|11826.3|11826.4|11824.4|11830.3|11828.3|11825.6|11823.6|1406
1645679700000|2022-02-24 05:15:00|11826.8|11824.8|11828|11826|11828.7|11826.7|11826|11824|553
1645680000000|2022-02-24 05:20:00|11827.6|11825.6|11824.8|11822.8|11828.7|11826.7|11823.3|11821.3|1372
1645680300000|2022-02-24 05:25:00|11824|11822|11828|11826|11828.7|11826.7|11823.3|11821.3|631
1645680600000|2022-02-24 05:30:00|11827.2|11825.2|11828|11826|11829.9|11827.9|11825.6|11823.6|543
1645680900000|2022-02-24 05:35:00|11827.6|11825.6|11829.5|11827.5|11829.5|11827.5|11826.8|11824.8|856
1645681200000|2022-02-24 05:40:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11828.7|11826.7|845
1645681500000|2022-02-24 05:45:00|11831.5|11829.5|11832.6|11830.6|11832.6|11830.6|11829.5|11827.5|1368
1645681800000|2022-02-24 05:50:00|11831.9|11829.9|11828.7|11826.7|11832.6|11830.6|11828.7|11826.7|1027
1645682100000|2022-02-24 05:55:00|11829.5|11827.5|11829.5|11827.5|11831.9|11829.9|11828|11826|1234
1645682400000|2022-02-24 06:00:00|11830.3|11828.3|11828|11826|11830.3|11828.3|11825.6|11823.6|1579
1645682700000|2022-02-24 06:05:00|11827.2|11825.2|11825.6|11823.6|11828.7|11826.7|11825.6|11823.6|1414
1645683000000|2022-02-24 06:10:00|11826.4|11824.4|11828|11826|11828.7|11826.7|11826.4|11824.4|890
1645683300000|2022-02-24 06:15:00|11828.3|11826.3|11827.2|11825.2|11829.5|11827.5|11826.4|11824.4|738
1645683600000|2022-02-24 06:20:00|11828|11826|11826.4|11824.4|11828.7|11826.7|11826.4|11824.4|569
1645683900000|2022-02-24 06:25:00|11825.6|11823.6|11829.5|11827.5|11829.5|11827.5|11825.6|11823.6|720
1645684200000|2022-02-24 06:30:00|11828.7|11826.7|11828.7|11826.7|11829.5|11827.5|11826.4|11824.4|1740
1645684500000|2022-02-24 06:35:00|11829.5|11827.5|11830.3|11828.3|11832.6|11830.6|11829.5|11827.5|1700
1645684800000|2022-02-24 06:40:00|11831.1|11829.1|11831.1|11829.1|11832.6|11830.6|11830.3|11828.3|1255
1645685100000|2022-02-24 06:45:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11828.7|11826.7|1471
1645685400000|2022-02-24 06:50:00|11831.9|11829.9|11832.6|11830.6|11834.6|11832.6|11830.3|11828.3|1452
1645685700000|2022-02-24 06:55:00|11831.9|11829.9|11831.9|11829.9|11834.2|11832.2|11831.1|11829.1|1220
1645686000000|2022-02-24 07:00:00|11831.1|11829.1|11826.4|11824.4|11831.9|11829.9|11824.8|11822.8|3837
1645686300000|2022-02-24 07:05:00|11826.8|11824.8|11824.4|11822.4|11827.2|11825.2|11823.7|11821.7|2000
1645686600000|2022-02-24 07:10:00|11824.8|11822.8|11826.4|11824.4|11828|11826|11823.3|11821.3|2423
1645686900000|2022-02-24 07:15:00|11826|11824|11828|11826|11828.7|11826.7|11824.8|11822.8|3861
1645687200000|2022-02-24 07:20:00|11827.2|11825.2|11824.8|11822.8|11829.1|11827.1|11824.8|11822.8|1828
1645687500000|2022-02-24 07:25:00|11824|11822|11828.7|11826.7|11829.5|11827.5|11824|11822|2418
1645687800000|2022-02-24 07:30:00|11829.1|11827.1|11830.7|11828.7|11831.9|11829.9|11826.4|11824.4|1296
1645688100000|2022-02-24 07:35:00|11831.1|11829.1|11828.7|11826.7|11834.2|11832.2|11828.7|11826.7|2346
1645688400000|2022-02-24 07:40:00|11828|11826|11821.7|11819.7|11828|11826|11821.7|11819.7|6733
1645688700000|2022-02-24 07:45:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11820.1|11818.1|4636
1645689000000|2022-02-24 07:50:00|11824|11822|11820.9|11818.9|11825.6|11823.6|11819|11817|2301
1645689300000|2022-02-24 07:55:00|11821.3|11819.3|11820.1|11818.1|11821.3|11819.3|11818.6|11816.6|2450
1645689600000|2022-02-24 08:00:00|11820.5|11818.5|11818.6|11816.6|11820.9|11818.9|11815.5|11813.5|3340
1645689900000|2022-02-24 08:05:00|11817.8|11815.8|11811.5|11809.5|11818.6|11816.6|11810|11808|3457
1645690200000|2022-02-24 08:10:00|11812.3|11810.3|11813.9|11811.9|11813.9|11811.9|11810.8|11808.8|21781
1645690500000|2022-02-24 08:15:00|11814.7|11812.7|11806.9|11804.9|11816.2|11814.2|11806.1|11804.1|14382
1645690800000|2022-02-24 08:20:00|11806.1|11804.1|11806.9|11804.9|11809.2|11807.2|11805.3|11803.3|35837
1645691100000|2022-02-24 08:25:00|11807.3|11805.3|11811.5|11809.5|11812.7|11810.7|11806.9|11804.9|4190
1645691400000|2022-02-24 08:30:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810|11808|3765
1645691700000|2022-02-24 08:35:00|11811.5|11809.5|11811.5|11809.5|11814.7|11812.7|11811.5|11809.5|11823
1645692000000|2022-02-24 08:40:00|11811.2|11809.2|11810|11808|11811.5|11809.5|11808.4|11806.4|3978
1645692300000|2022-02-24 08:45:00|11810.8|11808.8|11816.2|11814.2|11817|11815|11810|11808|2741
1645692600000|2022-02-24 08:50:00|11815.5|11813.5|11820.9|11818.9|11821.7|11819.7|11815.5|11813.5|6220
1645692900000|2022-02-24 08:55:00|11820.5|11818.5|11823.3|11821.3|11824|11822|11820.1|11818.1|3084
1645693200000|2022-02-24 09:00:00|11822.5|11820.5|11820.9|11818.9|11824|11822|11819.4|11817.4|1440
1645693500000|2022-02-24 09:05:00|11821.7|11819.7|11819.4|11817.4|11821.7|11819.7|11816.2|11814.2|2464
1645693800000|2022-02-24 09:10:00|11818.6|11816.6|11819.4|11817.4|11820.9|11818.9|11817|11815|1577
1645694100000|2022-02-24 09:15:00|11818.6|11816.6|11822.5|11820.5|11823.3|11821.3|11817.8|11815.8|2062
1645694400000|2022-02-24 09:20:00|11823.3|11821.3|11823.3|11821.3|11823.3|11821.3|11819.4|11817.4|1403
1645694700000|2022-02-24 09:25:00|11824|11822|11825.6|11823.6|11828.7|11826.7|11823.3|11821.3|2433
1645695000000|2022-02-24 09:30:00|11824.8|11822.8|11829.5|11827.5|11830.3|11828.3|11824|11822|4595
1645695300000|2022-02-24 09:35:00|11830.3|11828.3|11828|11826|11830.3|11828.3|11827.2|11825.2|14461
1645695600000|2022-02-24 09:40:00|11827.2|11825.2|11830.3|11828.3|11832.6|11830.6|11826.4|11824.4|9428
1645695900000|2022-02-24 09:45:00|11831.1|11829.1|11831.1|11829.1|11832.6|11830.6|11829.5|11827.5|1225
1645696200000|2022-02-24 09:50:00|11830.3|11828.3|11831.9|11829.9|11833.4|11831.4|11830.3|11828.3|1680
1645696500000|2022-02-24 09:55:00|11831.1|11829.1|11831.1|11829.1|11831.9|11829.9|11829.5|11827.5|2372
1645696800000|2022-02-24 10:00:00|11830.3|11828.3|11831.1|11829.1|11832.6|11830.6|11829.5|11827.5|1696
1645697100000|2022-02-24 10:05:00|11831.5|11829.5|11832.6|11830.6|11832.6|11830.6|11830.3|11828.3|9742
1645697400000|2022-02-24 10:10:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|5325
1645697700000|2022-02-24 10:15:00|11832.6|11830.6|11832.3|11830.3|11835.8|11833.8|11831.9|11829.9|6073
1645698000000|2022-02-24 10:20:00|11831.9|11829.9|11838.9|11836.9|11838.9|11836.9|11831.1|11829.1|3575
1645698300000|2022-02-24 10:25:00|11839.3|11837.3|11841.2|11839.2|11842|11840|11837.3|11835.3|4703
1645698600000|2022-02-24 10:30:00|11842|11840|11845.9|11843.9|11845.9|11843.9|11841.2|11839.2|4192
1645698900000|2022-02-24 10:35:00|11845.1|11843.1|11842|11840|11845.9|11843.9|11841.2|11839.2|2104
1645699200000|2022-02-24 10:40:00|11841.2|11839.2|11835|11833|11842|11840|11833.4|11831.4|3576
1645699500000|2022-02-24 10:45:00|11834.6|11832.6|11836.5|11834.5|11836.5|11834.5|11831.9|11829.9|2953
1645699800000|2022-02-24 10:50:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11834.2|11832.2|1475
1645700100000|2022-02-24 10:55:00|11836.5|11834.5|11840.5|11838.5|11840.5|11838.5|11836.5|11834.5|3657
1645700400000|2022-02-24 11:00:00|11840.1|11838.1|11841.2|11839.2|11842|11840|11838.9|11836.9|2710
1645700700000|2022-02-24 11:05:00|11840.8|11838.8|11845.1|11843.1|11845.1|11843.1|11840.5|11838.5|3745
1645701000000|2022-02-24 11:10:00|11844.8|11842.8|11841.2|11839.2|11845.1|11843.1|11841.2|11839.2|2118
1645701300000|2022-02-24 11:15:00|11840.5|11838.5|11837.3|11835.3|11840.5|11838.5|11837.3|11835.3|2944
1645701600000|2022-02-24 11:20:00|11836.5|11834.5|11838.9|11836.9|11838.9|11836.9|11835|11833|1644
1645701900000|2022-02-24 11:25:00|11839.7|11837.7|11845.1|11843.1|11845.9|11843.9|11838.9|11836.9|3690
1645702200000|2022-02-24 11:30:00|11845.5|11843.5|11846.7|11844.7|11847.5|11845.5|11845.1|11843.1|6545
1645702500000|2022-02-24 11:35:00|11847.5|11845.5|11845.9|11843.9|11848.3|11846.3|11843.6|11841.6|3031
1645702800000|2022-02-24 11:40:00|11845.1|11843.1|11831.1|11829.1|11845.9|11843.9|11831.1|11829.1|7589
1645703100000|2022-02-24 11:45:00|11831.9|11829.9|11831.9|11829.9|11834.2|11832.2|11831.1|11829.1|2242
1645703400000|2022-02-24 11:50:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11826.4|11824.4|2774
1645703700000|2022-02-24 11:55:00|11829.5|11827.5|11825.6|11823.6|11829.5|11827.5|11825.6|11823.6|4355
1645704000000|2022-02-24 12:00:00|11826.4|11824.4|11830.3|11828.3|11830.3|11828.3|11824.8|11822.8|2908
1645704300000|2022-02-24 12:05:00|11831.1|11829.1|11833.4|11831.4|11833.4|11831.4|11829.5|11827.5|2371
1645704600000|2022-02-24 12:10:00|11834.2|11832.2|11837.3|11835.3|11837.3|11835.3|11831.9|11829.9|2045
1645704900000|2022-02-24 12:15:00|11836.9|11834.9|11839.7|11837.7|11840.5|11838.5|11836.5|11834.5|7720
1645705200000|2022-02-24 12:20:00|11838.9|11836.9|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|2354
1645705500000|2022-02-24 12:25:00|11840.5|11838.5|11843.6|11841.6|11843.6|11841.6|11839.7|11837.7|4280
1645705800000|2022-02-24 12:30:00|11843.2|11841.2|11842|11840|11844.4|11842.4|11840.5|11838.5|5854
1645706100000|2022-02-24 12:35:00|11841.6|11839.6|11842|11840|11844.4|11842.4|11839.7|11837.7|4190
1645706400000|2022-02-24 12:40:00|11841.2|11839.2|11845.1|11843.1|11845.1|11843.1|11841.2|11839.2|4148
1645706700000|2022-02-24 12:45:00|11844.4|11842.4|11843.6|11841.6|11845.1|11843.1|11842.8|11840.8|5644
1645707000000|2022-02-24 12:50:00|11842.8|11840.8|11840.5|11838.5|11843.6|11841.6|11839.7|11837.7|5980
1645707300000|2022-02-24 12:55:00|11839.7|11837.7|11837.3|11835.3|11839.7|11837.7|11837.3|11835.3|2632
1645707600000|2022-02-24 13:00:00|11836.5|11834.5|11833.4|11831.4|11836.5|11834.5|11833.4|11831.4|15836
1645707900000|2022-02-24 13:05:00|11834.2|11832.2|11831.1|11829.1|11834.2|11832.2|11831.1|11829.1|3672
1645708200000|2022-02-24 13:10:00|11830.3|11828.3|11831.1|11829.1|11831.9|11829.9|11828.7|11826.7|6317
1645708500000|2022-02-24 13:15:00|11830.3|11828.3|11825.6|11823.6|11832.6|11830.6|11825.6|11823.6|3853
1645708800000|2022-02-24 13:20:00|11824.8|11822.8|11827.2|11825.2|11828.7|11826.7|11824.8|11822.8|20523
1645709100000|2022-02-24 13:25:00|11826.4|11824.4|11830.3|11828.3|11830.3|11828.3|11826.4|11824.4|4011
1645709400000|2022-02-24 13:30:00|11831.1|11829.1|11835|11833|11835.8|11833.8|11828|11826|51297
1645709700000|2022-02-24 13:35:00|11835.8|11833.8|11835.8|11833.8|11836.5|11834.5|11833.4|11831.4|4312
1645710000000|2022-02-24 13:40:00|11836.5|11834.5|11836.5|11834.5|11838.1|11836.1|11835|11833|22073
1645710300000|2022-02-24 13:45:00|11835.8|11833.8|11831.9|11829.9|11836.5|11834.5|11830.3|11828.3|40683
1645710600000|2022-02-24 13:50:00|11831.1|11829.1|11833.4|11831.4|11835|11833|11831.1|11829.1|20833
1645710900000|2022-02-24 13:55:00|11832.6|11830.6|11838.1|11836.1|11838.1|11836.1|11831.1|11829.1|13617
1645711200000|2022-02-24 14:00:00|11837.3|11835.3|11838.1|11836.1|11838.9|11836.9|11835.4|11833.4|3258
1645711500000|2022-02-24 14:05:00|11837.3|11835.3|11837.3|11835.3|11838.1|11836.1|11834.2|11832.2|4541
1645711800000|2022-02-24 14:10:00|11836.5|11834.5|11831.1|11829.1|11839.7|11837.7|11831.1|11829.1|5109
1645712100000|2022-02-24 14:15:00|11830.3|11828.3|11822.5|11820.5|11831.1|11829.1|11822.5|11820.5|26652
1645712400000|2022-02-24 14:20:00|11822.1|11820.1|11827.2|11825.2|11828|11826|11820.1|11818.1|20764
1645712700000|2022-02-24 14:25:00|11827.6|11825.6|11830.3|11828.3|11831.9|11829.9|11825.6|11823.6|6212
1645713000000|2022-02-24 14:30:00|11831.1|11829.1|11829.5|11827.5|11831.9|11829.9|11825.6|11823.6|4635
1645713300000|2022-02-24 14:35:00|11828.7|11826.7|11831.9|11829.9|11833.4|11831.4|11828|11826|4820
1645713600000|2022-02-24 14:40:00|11832.6|11830.6|11824.8|11822.8|11833.4|11831.4|11824.8|11822.8|26407
1645713900000|2022-02-24 14:45:00|11825.2|11823.2|11823.3|11821.3|11827.2|11825.2|11821.7|11819.7|5535
1645714200000|2022-02-24 14:50:00|11824|11822|11814.7|11812.7|11824|11822|11812.7|11810.7|8677
1645714500000|2022-02-24 14:55:00|11815.5|11813.5|11819.4|11817.4|11820.1|11818.1|11814.7|11812.7|5000
1645714800000|2022-02-24 15:00:00|11820.1|11818.1|11816.2|11814.2|11820.1|11818.1|11814.7|11812.7|18784
1645715100000|2022-02-24 15:05:00|11817|11815|11812.3|11810.3|11817|11815|11811.5|11809.5|4861
1645715400000|2022-02-24 15:10:00|11811.5|11809.5|11812.3|11810.3|11812.3|11810.3|11808.4|11806.4|4695
1645715700000|2022-02-24 15:15:00|11811.5|11809.5|11816.2|11814.2|11817|11815|11806.9|11804.9|6758
1645716000000|2022-02-24 15:20:00|11815.5|11813.5|11814.7|11812.7|11817.8|11815.8|11809.2|11807.2|7688
1645716300000|2022-02-24 15:25:00|11814.3|11812.3|11807.6|11805.6|11815.5|11813.5|11807.6|11805.6|5259
1645716600000|2022-02-24 15:30:00|11808.4|11806.4|11806.9|11804.9|11810|11808|11806.1|11804.1|4388
1645716900000|2022-02-24 15:35:00|11807.6|11805.6|11803.7|11801.7|11809.2|11807.2|11803.3|11801.3|5181
1645717200000|2022-02-24 15:40:00|11804.1|11802.1|11806.9|11804.9|11809.2|11807.2|11803.7|11801.7|8929
1645717500000|2022-02-24 15:45:00|11807.6|11805.6|11805.3|11803.3|11807.6|11805.6|11802.2|11800.2|78727
1645717800000|2022-02-24 15:50:00|11804.5|11802.5|11806.9|11804.9|11808.4|11806.4|11804.5|11802.5|61536
1645718100000|2022-02-24 15:55:00|11806.5|11804.5|11804.5|11802.5|11808.4|11806.4|11804.5|11802.5|8763
1645718400000|2022-02-24 16:00:00|11805.3|11803.3|11803.7|11801.7|11806.9|11804.9|11802.2|11800.2|5622
1645718700000|2022-02-24 16:05:00|11803|11801|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|6695
1645719000000|2022-02-24 16:10:00|11803|11801|11802.2|11800.2|11803|11801|11798.3|11796.3|7582
1645719300000|2022-02-24 16:15:00|11803|11801|11801.4|11799.4|11805.3|11803.3|11800.6|11798.6|39381
1645719600000|2022-02-24 16:20:00|11800.6|11798.6|11803.7|11801.7|11803.7|11801.7|11800.6|11798.6|41135
1645719900000|2022-02-24 16:25:00|11803|11801|11806.1|11804.1|11807.6|11805.6|11802.2|11800.2|6352
1645720200000|2022-02-24 16:30:00|11806.9|11804.9|11805.3|11803.3|11806.9|11804.9|11804.5|11802.5|4039
1645720500000|2022-02-24 16:35:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11805.3|11803.3|3672
1645720800000|2022-02-24 16:40:00|11806.1|11804.1|11809.2|11807.2|11810|11808|11806.1|11804.1|4980
1645721100000|2022-02-24 16:45:00|11810|11808|11810|11808|11811.5|11809.5|11809.2|11807.2|4140
1645721400000|2022-02-24 16:50:00|11809.2|11807.2|11806.1|11804.1|11809.2|11807.2|11805.3|11803.3|3813
1645721700000|2022-02-24 16:55:00|11806.9|11804.9|11800.6|11798.6|11806.9|11804.9|11800.6|11798.6|3612
1645722000000|2022-02-24 17:00:00|11801.4|11799.4|11802.2|11800.2|11802.2|11800.2|11800.6|11798.6|3626
1645722300000|2022-02-24 17:05:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11801.4|11799.4|2653
1645722600000|2022-02-24 17:10:00|11803|11801|11807.6|11805.6|11808.4|11806.4|11803|11801|2355
1645722900000|2022-02-24 17:15:00|11806.9|11804.9|11810.8|11808.8|11810.8|11808.8|11806.9|11804.9|9192
1645723200000|2022-02-24 17:20:00|11810|11808|11812.3|11810.3|11812.3|11810.3|11809.2|11807.2|1998
1645723500000|2022-02-24 17:25:00|11811.5|11809.5|11818.6|11816.6|11818.6|11816.6|11811.5|11809.5|3281
1645723800000|2022-02-24 17:30:00|11817.8|11815.8|11815.5|11813.5|11817.8|11815.8|11814.7|11812.7|3896
1645724100000|2022-02-24 17:35:00|11816.2|11814.2|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|2275
1645724400000|2022-02-24 17:40:00|11817.4|11815.4|11818.6|11816.6|11820.1|11818.1|11817|11815|15126
1645724700000|2022-02-24 17:45:00|11819.4|11817.4|11821.7|11819.7|11821.7|11819.7|11818.6|11816.6|4529
1645725000000|2022-02-24 17:50:00|11820.9|11818.9|11813.9|11811.9|11821.7|11819.7|11813.1|11811.1|3569
1645725300000|2022-02-24 17:55:00|11814.7|11812.7|11813.1|11811.1|11815.5|11813.5|11811.5|11809.5|2723
1645725600000|2022-02-24 18:00:00|11813.9|11811.9|11819.4|11817.4|11819.4|11817.4|11811.5|11809.5|3398
1645725900000|2022-02-24 18:05:00|11820.1|11818.1|11820.1|11818.1|11821.7|11819.7|11817|11815|8520
1645726200000|2022-02-24 18:10:00|11819.4|11817.4|11820.1|11818.1|11825.6|11823.6|11819.4|11817.4|6207
1645726500000|2022-02-24 18:15:00|11819.4|11817.4|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|2980
1645726800000|2022-02-24 18:20:00|11819.8|11817.8|11819.4|11817.4|11820.1|11818.1|11817.8|11815.8|13947
1645727100000|2022-02-24 18:25:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11816.2|11814.2|9274
1645727400000|2022-02-24 18:30:00|11818.6|11816.6|11818.6|11816.6|11820.9|11818.9|11817.8|11815.8|3300
1645727700000|2022-02-24 18:35:00|11819.4|11817.4|11816.2|11814.2|11819.8|11817.8|11815.5|11813.5|2805
1645728000000|2022-02-24 18:40:00|11815.5|11813.5|11817|11815|11817.8|11815.8|11813.9|11811.9|7433
1645728300000|2022-02-24 18:45:00|11817.8|11815.8|11811.5|11809.5|11818.6|11816.6|11811.5|11809.5|6247
1645728600000|2022-02-24 18:50:00|11812.3|11810.3|11810.8|11808.8|11812.3|11810.3|11809.2|11807.2|5494
1645728900000|2022-02-24 18:55:00|11811.5|11809.5|11814.7|11812.7|11814.7|11812.7|11810.8|11808.8|1651
1645729200000|2022-02-24 19:00:00|11813.9|11811.9|11817|11815|11817.8|11815.8|11813.1|11811.1|3016
1645729500000|2022-02-24 19:05:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11812.3|11810.3|3003
1645729800000|2022-02-24 19:10:00|11814.7|11812.7|11810|11808|11815.5|11813.5|11809.2|11807.2|5220
1645730100000|2022-02-24 19:15:00|11810.8|11808.8|11809.2|11807.2|11810.8|11808.8|11807.6|11805.6|5086
1645730400000|2022-02-24 19:20:00|11810|11808|11804.5|11802.5|11810|11808|11804.5|11802.5|4907
1645730700000|2022-02-24 19:25:00|11805.3|11803.3|11802.2|11800.2|11805.3|11803.3|11801.4|11799.4|5329
1645731000000|2022-02-24 19:30:00|11803|11801|11800.6|11798.6|11803|11801|11799|11797|5566
1645731300000|2022-02-24 19:35:00|11799.8|11797.8|11798.7|11796.7|11801.4|11799.4|11797.5|11795.5|5659
1645731600000|2022-02-24 19:40:00|11799|11797|11802.2|11800.2|11803.7|11801.7|11798.3|11796.3|5368
1645731900000|2022-02-24 19:45:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11801.4|11799.4|3080
1645732200000|2022-02-24 19:50:00|11804.5|11802.5|11802.2|11800.2|11805.3|11803.3|11801.4|11799.4|10368
1645732500000|2022-02-24 19:55:00|11803|11801|11795.9|11793.9|11803|11801|11795.9|11793.9|10213
1653055200000|2022-05-20 14:00:00|11269|11267|11268.6|11266.6|11270.9|11268.9|11268.6|11266.6|161
1653055500000|2022-05-20 14:05:00|11269|11267|11272.9|11270.9|11274|11272|11268.6|11266.6|1057
1653055800000|2022-05-20 14:10:00|11273.3|11271.3|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|1722
1653056100000|2022-05-20 14:15:00|11274.8|11272.8|11279.5|11277.5|11279.5|11277.5|11274|11272|613
1653056400000|2022-05-20 14:20:00|11278.7|11276.7|11279.5|11277.5|11281.5|11279.5|11278.7|11276.7|530
1653056700000|2022-05-20 14:25:00|11278.7|11276.7|11278|11276|11280.3|11278.3|11276.4|11274.4|3575
1653057000000|2022-05-20 14:30:00|11278.3|11276.3|11278|11276|11279.5|11277.5|11276.4|11274.4|7079
1653057300000|2022-05-20 14:35:00|11278.3|11276.3|11278.7|11276.7|11279.9|11277.9|11278|11276|147
1653057600000|2022-05-20 14:40:00|11279.1|11277.1|11279.1|11277.1|11280.3|11278.3|11278|11276|179
1653057900000|2022-05-20 14:45:00|11279.5|11277.5|11285.8|11283.8|11286.5|11284.5|11279.1|11277.1|316
1653058200000|2022-05-20 14:50:00|11285.4|11283.4|11282.6|11280.6|11286.5|11284.5|11281.5|11279.5|407
1653058500000|2022-05-20 14:55:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|287
1653058800000|2022-05-20 15:00:00|11283.8|11281.8|11284.6|11282.6|11285|11283|11280.7|11278.7|1310
1653059100000|2022-05-20 15:05:00|11284.2|11282.2|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|19878
1653059400000|2022-05-20 15:10:00|11286.2|11284.2|11286.5|11284.5|11290.5|11288.5|11286.2|11284.2|2552
1653059700000|2022-05-20 15:15:00|11286.9|11284.9|11285.4|11283.4|11287.7|11285.7|11285|11283|27300
1653060000000|2022-05-20 15:20:00|11285.8|11283.8|11289.7|11287.7|11289.7|11287.7|11283.8|11281.8|682
1653060300000|2022-05-20 15:25:00|11290.5|11288.5|11287.3|11285.3|11290.5|11288.5|11285.8|11283.8|475
1653060600000|2022-05-20 15:30:00|11287.7|11285.7|11286.5|11284.5|11288.9|11286.9|11286.2|11284.2|153
1653060900000|2022-05-20 15:35:00|11286.2|11284.2|11286.5|11284.5|11286.5|11284.5|11283.4|11281.4|302
1653061200000|2022-05-20 15:40:00|11286.2|11284.2|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|119
1653061500000|2022-05-20 15:45:00|11285.4|11283.4|11287.3|11285.3|11287.3|11285.3|11284.2|11282.2|2419
1653061800000|2022-05-20 15:50:00|11288.1|11286.1|11288.5|11286.5|11289.3|11287.3|11287.3|11285.3|1295
1653062100000|2022-05-20 15:55:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|36
1653062400000|2022-05-20 16:00:00|11287.3|11285.3|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|1609
1653062700000|2022-05-20 16:05:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11286.5|11284.5|345
1653063000000|2022-05-20 16:10:00|11290.8|11288.8|11292.8|11290.8|11295.1|11293.1|11290.8|11288.8|8233
1653063300000|2022-05-20 16:15:00|11293.2|11291.2|11295.1|11293.1|11295.9|11293.9|11293.2|11291.2|216
1653063600000|2022-05-20 16:20:00|11295.5|11293.5|11292|11290|11296.7|11294.7|11292|11290|756
1653063900000|2022-05-20 16:25:00|11292.4|11290.4|11293.6|11291.6|11295.1|11293.1|11292.4|11290.4|328
1653064200000|2022-05-20 16:30:00|11294|11292|11296.7|11294.7|11296.7|11294.7|11292.8|11290.8|1357
1653064500000|2022-05-20 16:35:00|11296.3|11294.3|11296.7|11294.7|11297.5|11295.5|11294.4|11292.4|175
1653064800000|2022-05-20 16:40:00|11297.1|11295.1|11299.8|11297.8|11300.6|11298.6|11296.7|11294.7|312
1653065100000|2022-05-20 16:45:00|11300.6|11298.6|11300.6|11298.6|11304.5|11302.5|11299|11297|529
1653065400000|2022-05-20 16:50:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|219
1653065700000|2022-05-20 16:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.3|11296.3|5941
1653066000000|2022-05-20 17:00:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299|11297|1035
1653066300000|2022-05-20 17:05:00|11301|11299|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|2470
1653066600000|2022-05-20 17:10:00|11301.8|11299.8|11299|11297|11303.7|11301.7|11299|11297|370
1653066900000|2022-05-20 17:15:00|11299.8|11297.8|11301.4|11299.4|11302.2|11300.2|11298.3|11296.3|223
1653067200000|2022-05-20 17:20:00|11300.6|11298.6|11303.7|11301.7|11304.5|11302.5|11299.4|11297.4|527
1653067500000|2022-05-20 17:25:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11302.2|11300.2|160
1653067800000|2022-05-20 17:30:00|11304.9|11302.9|11297.5|11295.5|11304.9|11302.9|11297.5|11295.5|322
1653068100000|2022-05-20 17:35:00|11296.7|11294.7|11297.1|11295.1|11298.3|11296.3|11295.9|11293.9|208
1653068400000|2022-05-20 17:40:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.5|11293.5|515
1653068700000|2022-05-20 17:45:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|2131
1653069000000|2022-05-20 17:50:00|11294.8|11292.8|11292.8|11290.8|11296.7|11294.7|11292|11290|1880
1653069300000|2022-05-20 17:55:00|11292.4|11290.4|11295.1|11293.1|11296.7|11294.7|11292|11290|134
1653069600000|2022-05-20 18:00:00|11295.5|11293.5|11297.5|11295.5|11298.3|11296.3|11295.1|11293.1|263
1653069900000|2022-05-20 18:05:00|11297.9|11295.9|11297.5|11295.5|11299|11297|11295.9|11293.9|741
1653070200000|2022-05-20 18:10:00|11297.1|11295.1|11294.8|11292.8|11297.1|11295.1|11294.4|11292.4|203
1653070500000|2022-05-20 18:15:00|11294.4|11292.4|11297.9|11295.9|11299|11297|11294.4|11292.4|260
1653070800000|2022-05-20 18:20:00|11297.5|11295.5|11297.5|11295.5|11298.7|11296.7|11296.7|11294.7|44
1653071100000|2022-05-20 18:25:00|11297.9|11295.9|11295.9|11293.9|11299|11297|11295.9|11293.9|33
1653071400000|2022-05-20 18:30:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|236
1653071700000|2022-05-20 18:35:00|11297.5|11295.5|11299|11297|11299|11297|11297.5|11295.5|8114
1653072000000|2022-05-20 18:40:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11295.9|11293.9|52
1653072300000|2022-05-20 18:45:00|11296.3|11294.3|11297.5|11295.5|11299|11297|11295.9|11293.9|747
1653072600000|2022-05-20 18:50:00|11297.9|11295.9|11294.4|11292.4|11299|11297|11294.4|11292.4|243
1653072900000|2022-05-20 18:55:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|1346
1653073200000|2022-05-20 19:00:00|11294.8|11292.8|11299|11297|11300.6|11298.6|11294.8|11292.8|795
1653073500000|2022-05-20 19:05:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11297.1|11295.1|153
1653073800000|2022-05-20 19:10:00|11298.7|11296.7|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|137
1653074100000|2022-05-20 19:15:00|11300.2|11298.2|11300.6|11298.6|11301.4|11299.4|11299|11297|210
1653074400000|2022-05-20 19:20:00|11301|11299|11300.2|11298.2|11301.4|11299.4|11299.8|11297.8|107
1653074700000|2022-05-20 19:25:00|11299.8|11297.8|11297.1|11295.1|11300.6|11298.6|11296.7|11294.7|295
1653075000000|2022-05-20 19:30:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|113
1653075300000|2022-05-20 19:35:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|972
1653075600000|2022-05-20 19:40:00|11295.5|11293.5|11295.5|11293.5|11295.9|11293.9|11294.4|11292.4|1142
1653075900000|2022-05-20 19:45:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11294.8|11292.8|198
1653076200000|2022-05-20 19:50:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|429
1653076500000|2022-05-20 19:55:00|11293.6|11291.6|11290.5|11288.5|11294.4|11292.4|11290.5|11288.5|823
1653076800000|2022-05-20 20:00:00|11291.2|11289.2|11293.6|11291.6|11293.6|11291.6|11290.5|11288.5|1308
1653077100000|2022-05-20 20:05:00|11293.2|11291.2|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|46
1653077400000|2022-05-20 20:10:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|557
1653077700000|2022-05-20 20:15:00|11294|11292|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|290
1653078000000|2022-05-20 20:20:00|11293.2|11291.2|11291.6|11289.6|11293.6|11291.6|11291.2|11289.2|1148
1653078300000|2022-05-20 20:25:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|410
1653078600000|2022-05-20 20:30:00|11292.8|11290.8|11294|11292|11294.8|11292.8|11292.8|11290.8|208
1653078900000|2022-05-20 20:35:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11292.4|11290.4|1008
1653079200000|2022-05-20 20:40:00|11293.6|11291.6|11294.4|11292.4|11294.8|11292.8|11292.8|11290.8|26
1653079500000|2022-05-20 20:45:00|11294.8|11292.8|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|228
1653079800000|2022-05-20 20:50:00|11293.2|11291.2|11292.4|11290.4|11293.2|11291.2|11291.2|11289.2|771
1653080100000|2022-05-20 20:55:00|11292.8|11290.8|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|53
1653256800000|2022-05-22 22:00:00|11291.6|11289.6|11289.3|11287.3|11291.6|11289.6|11286.9|11284.9|0
1653257100000|2022-05-22 22:05:00|11289.7|11287.7|11289.3|11287.3|11289.7|11287.7|11289.3|11287.3|2
1653257400000|2022-05-22 22:10:00|11288.9|11286.9|11289.3|11287.3|11289.7|11287.7|11288.9|11286.9|4
1653257700000|2022-05-22 22:15:00|11288.9|11286.9|11289.3|11287.3|11290.1|11288.1|11288.9|11286.9|0
1653258000000|2022-05-22 22:20:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.5|11286.5|29
1653258300000|2022-05-22 22:25:00|11289.3|11287.3|11290.8|11288.8|11291.2|11289.2|11288.9|11286.9|114
1653258600000|2022-05-22 22:30:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|14
1653258900000|2022-05-22 22:35:00|11290.1|11288.1|11289.7|11287.7|11290.5|11288.5|11288.5|11286.5|52
1653259200000|2022-05-22 22:40:00|11289.3|11287.3|11290.5|11288.5|11290.5|11288.5|11289.3|11287.3|8
1653259500000|2022-05-22 22:45:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|7
1653259800000|2022-05-22 22:50:00|11289.3|11287.3|11292|11290|11292.8|11290.8|11288.5|11286.5|75
1653260100000|2022-05-22 22:55:00|11291.6|11289.6|11292|11290|11292|11290|11290.5|11288.5|26
1653260400000|2022-05-22 23:00:00|11292.4|11290.4|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|41
1653260700000|2022-05-22 23:05:00|11290.8|11288.8|11291.6|11289.6|11293.6|11291.6|11290.5|11288.5|60
1653261000000|2022-05-22 23:10:00|11291.2|11289.2|11287.3|11285.3|11292.4|11290.4|11287.3|11285.3|17
1653261300000|2022-05-22 23:15:00|11286.9|11284.9|11286.9|11284.9|11288.9|11286.9|11286.5|11284.5|7
1653261600000|2022-05-22 23:20:00|11286.5|11284.5|11286.9|11284.9|11286.9|11284.9|11286.5|11284.5|0
1653261900000|2022-05-22 23:25:00|11287.3|11285.3|11286.2|11284.2|11287.7|11285.7|11285.8|11283.8|36
1653262200000|2022-05-22 23:30:00|11286.5|11284.5|11285.4|11283.4|11286.9|11284.9|11285.4|11283.4|23
1653262500000|2022-05-22 23:35:00|11285.8|11283.8|11285.4|11283.4|11285.8|11283.8|11283.8|11281.8|46
1653262800000|2022-05-22 23:40:00|11285|11283|11285.8|11283.8|11285.8|11283.8|11284.6|11282.6|10
1653263100000|2022-05-22 23:45:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11284.6|11282.6|4
1653263400000|2022-05-22 23:50:00|11284.6|11282.6|11285|11283|11285.8|11283.8|11284.6|11282.6|8
1653263700000|2022-05-22 23:55:00|11285.4|11283.4|11285.8|11283.8|11285.8|11283.8|11285|11283|14
1653264000000|2022-05-23 00:00:00|11286.2|11284.2|11290.1|11288.1|11290.1|11288.1|11286.2|11284.2|245
1653264300000|2022-05-23 00:05:00|11289.7|11287.7|11289.3|11287.3|11290.8|11288.8|11288.9|11286.9|12
1653264600000|2022-05-23 00:10:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11285.8|11283.8|121
1653264900000|2022-05-23 00:15:00|11287.7|11285.7|11283.8|11281.8|11288.1|11286.1|11283.8|11281.8|59
1653265200000|2022-05-23 00:20:00|11284.2|11282.2|11285.4|11283.4|11285.8|11283.8|11282.6|11280.6|105
1653265500000|2022-05-23 00:25:00|11285|11283|11285|11283|11286.2|11284.2|11284.2|11282.2|2
1653265800000|2022-05-23 00:30:00|11284.6|11282.6|11285|11283|11285.8|11283.8|11284.2|11282.2|28
1653266100000|2022-05-23 00:35:00|11284.6|11282.6|11279.9|11277.9|11285|11283|11278.7|11276.7|193
1653266400000|2022-05-23 00:40:00|11280.3|11278.3|11279.5|11277.5|11282.3|11280.3|11279.1|11277.1|88
1653266700000|2022-05-23 00:45:00|11278.7|11276.7|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|220
1653267000000|2022-05-23 00:50:00|11279.9|11277.9|11282.3|11280.3|11284.2|11282.2|11279.5|11277.5|547
1653267300000|2022-05-23 00:55:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|96
1653267600000|2022-05-23 01:00:00|11282.3|11280.3|11279.5|11277.5|11282.3|11280.3|11279.5|11277.5|139
1653267900000|2022-05-23 01:05:00|11279.1|11277.1|11281.1|11279.1|11281.5|11279.5|11279.1|11277.1|80
1653268200000|2022-05-23 01:10:00|11280.3|11278.3|11279.5|11277.5|11280.3|11278.3|11279.1|11277.1|45
1653268500000|2022-05-23 01:15:00|11279.1|11277.1|11281.1|11279.1|11281.1|11279.1|11278.7|11276.7|74
1653268800000|2022-05-23 01:20:00|11280.7|11278.7|11277.2|11275.2|11280.7|11278.7|11277.2|11275.2|426
1653269100000|2022-05-23 01:25:00|11276.8|11274.8|11276.8|11274.8|11277.2|11275.2|11276.4|11274.4|194
1653269400000|2022-05-23 01:30:00|11276.4|11274.4|11277.2|11275.2|11278|11276|11276.4|11274.4|157
1653269700000|2022-05-23 01:35:00|11276.8|11274.8|11276.8|11274.8|11278.7|11276.7|11276.8|11274.8|48
1653270000000|2022-05-23 01:40:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11276.8|11274.8|11
1653270300000|2022-05-23 01:45:00|11278.3|11276.3|11279.5|11277.5|11280.3|11278.3|11278|11276|165
1653270600000|2022-05-23 01:50:00|11279.9|11277.9|11279.9|11277.9|11280.7|11278.7|11278|11276|233
1653270900000|2022-05-23 01:55:00|11280.3|11278.3|11279.9|11277.9|11281.5|11279.5|11279.1|11277.1|36
1653271200000|2022-05-23 02:00:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11278.7|11276.7|57
1653271500000|2022-05-23 02:05:00|11281.5|11279.5|11284.2|11282.2|11285|11283|11281.1|11279.1|94
1653271800000|2022-05-23 02:10:00|11284.6|11282.6|11284.6|11282.6|11285|11283|11283|11281|28
1653272100000|2022-05-23 02:15:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|187
1653272400000|2022-05-23 02:20:00|11283|11281|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|44
1653272700000|2022-05-23 02:25:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|53
1653273000000|2022-05-23 02:30:00|11280.7|11278.7|11281.1|11279.1|11281.5|11279.5|11280.7|11278.7|9
1653273300000|2022-05-23 02:35:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11281.5|11279.5|8
1653273600000|2022-05-23 02:40:00|11282.3|11280.3|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|11
1653273900000|2022-05-23 02:45:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|45
1653274200000|2022-05-23 02:50:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11282.6|11280.6|0
1653274500000|2022-05-23 02:55:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|84
1653274800000|2022-05-23 03:00:00|11283|11281|11281.1|11279.1|11283|11281|11280.7|11278.7|101
1653275100000|2022-05-23 03:05:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|44
1653275400000|2022-05-23 03:10:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|112
1653275700000|2022-05-23 03:15:00|11281.5|11279.5|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|49
1653276000000|2022-05-23 03:20:00|11282.6|11280.6|11281.5|11279.5|11282.6|11280.6|11280.3|11278.3|107
1653276300000|2022-05-23 03:25:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|43
1653276600000|2022-05-23 03:30:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11282.3|11280.3|22
1653276900000|2022-05-23 03:35:00|11284.2|11282.2|11284.6|11282.6|11285|11283|11283|11281|159
1653277200000|2022-05-23 03:40:00|11285|11283|11284.6|11282.6|11285|11283|11283.4|11281.4|49
1653277500000|2022-05-23 03:45:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|8
1653277800000|2022-05-23 03:50:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|12
1653278100000|2022-05-23 03:55:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11280.7|11278.7|48
1653278400000|2022-05-23 04:00:00|11281.5|11279.5|11281.1|11279.1|11281.9|11279.9|11280.7|11278.7|1
1653278700000|2022-05-23 04:05:00|11281.5|11279.5|11281.1|11279.1|11281.5|11279.5|11280.3|11278.3|210
1653279000000|2022-05-23 04:10:00|11281.5|11279.5|11280.7|11278.7|11281.9|11279.9|11280.3|11278.3|21
1653279300000|2022-05-23 04:15:00|11280.3|11278.3|11281.5|11279.5|11281.5|11279.5|11280.3|11278.3|941
1653279600000|2022-05-23 04:20:00|11281.1|11279.1|11281.1|11279.1|11281.5|11279.5|11281.1|11279.1|0
1653279900000|2022-05-23 04:25:00|11280.7|11278.7|11279.5|11277.5|11280.7|11278.7|11279.1|11277.1|115
1653280200000|2022-05-23 04:30:00|11279.1|11277.1|11278.7|11276.7|11279.1|11277.1|11278.7|11276.7|16
1653280500000|2022-05-23 04:35:00|11279.1|11277.1|11278.7|11276.7|11279.1|11277.1|11278.7|11276.7|36
1653280800000|2022-05-23 04:40:00|11279.1|11277.1|11279.1|11277.1|11279.5|11277.5|11278.7|11276.7|42
1653281100000|2022-05-23 04:45:00|11279.5|11277.5|11279.5|11277.5|11279.5|11277.5|11278.7|11276.7|2
1653281400000|2022-05-23 04:50:00|11278.7|11276.7|11278.7|11276.7|11279.1|11277.1|11278.7|11276.7|13
1653281700000|2022-05-23 04:55:00|11279.1|11277.1|11278|11276|11279.1|11277.1|11278|11276|441
1653282000000|2022-05-23 05:00:00|11278.3|11276.3|11278.7|11276.7|11279.1|11277.1|11278|11276|21
1653282300000|2022-05-23 05:05:00|11278.3|11276.3|11278|11276|11278.3|11276.3|11277.2|11275.2|220
1653282600000|2022-05-23 05:10:00|11277.6|11275.6|11278|11276|11278|11276|11277.6|11275.6|6
1653282900000|2022-05-23 05:15:00|11277.6|11275.6|11279.5|11277.5|11279.5|11277.5|11277.2|11275.2|116
1653283200000|2022-05-23 05:20:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|18
1653283500000|2022-05-23 05:25:00|11277.6|11275.6|11277.2|11275.2|11277.6|11275.6|11277.2|11275.2|22
1653283800000|2022-05-23 05:30:00|11277.6|11275.6|11278|11276|11278.3|11276.3|11277.6|11275.6|21
1653284100000|2022-05-23 05:35:00|11278.3|11276.3|11278|11276|11278.3|11276.3|11277.2|11275.2|16
1653284400000|2022-05-23 05:40:00|11277.6|11275.6|11278|11276|11278.7|11276.7|11277.2|11275.2|11
1653284700000|2022-05-23 05:45:00|11277.6|11275.6|11274|11272|11277.6|11275.6|11274|11272|81
1653285000000|2022-05-23 05:50:00|11273.7|11271.7|11268.6|11266.6|11273.7|11271.7|11268.6|11266.6|169
1653285300000|2022-05-23 05:55:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11265.8|11263.8|188
1653285600000|2022-05-23 06:00:00|11269.8|11267.8|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|207
1653285900000|2022-05-23 06:05:00|11272.1|11270.1|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|32
1653286200000|2022-05-23 06:10:00|11269.4|11267.4|11269|11267|11270.9|11268.9|11268.2|11266.2|309
1653286500000|2022-05-23 06:15:00|11269.4|11267.4|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|99
1653286800000|2022-05-23 06:20:00|11272.5|11270.5|11273.3|11271.3|11273.3|11271.3|11270.9|11268.9|29
1653287100000|2022-05-23 06:25:00|11273.7|11271.7|11274|11272|11274.8|11272.8|11272.5|11270.5|66
1653287400000|2022-05-23 06:30:00|11274.4|11272.4|11274.8|11272.8|11276.4|11274.4|11274|11272|25
1653287700000|2022-05-23 06:35:00|11275.6|11273.6|11276.4|11274.4|11277.2|11275.2|11274.8|11272.8|101
1653288000000|2022-05-23 06:40:00|11276.8|11274.8|11276.8|11274.8|11277.6|11275.6|11274.8|11272.8|43
1653288300000|2022-05-23 06:45:00|11276.4|11274.4|11273.3|11271.3|11277.2|11275.2|11273.3|11271.3|3468
1653288600000|2022-05-23 06:50:00|11273.7|11271.7|11271.3|11269.3|11274|11272|11270.9|11268.9|1148
1653288900000|2022-05-23 06:55:00|11271.7|11269.7|11273.3|11271.3|11274.4|11272.4|11271.7|11269.7|563
1653289200000|2022-05-23 07:00:00|11272.5|11270.5|11277.2|11275.2|11277.2|11275.2|11271.7|11269.7|339
1653289500000|2022-05-23 07:05:00|11277.6|11275.6|11276.8|11274.8|11279.5|11277.5|11276.4|11274.4|179
1653289800000|2022-05-23 07:10:00|11276.4|11274.4|11280.3|11278.3|11281.1|11279.1|11276.4|11274.4|263
1653290100000|2022-05-23 07:15:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11278|11276|307
1653290400000|2022-05-23 07:20:00|11278.7|11276.7|11278.3|11276.3|11281.1|11279.1|11278|11276|110
1653290700000|2022-05-23 07:25:00|11278|11276|11280.3|11278.3|11280.3|11278.3|11277.2|11275.2|116
1653291000000|2022-05-23 07:30:00|11280.7|11278.7|11283.4|11281.4|11283.4|11281.4|11280.7|11278.7|342
1653291300000|2022-05-23 07:35:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|433
1653291600000|2022-05-23 07:40:00|11283.4|11281.4|11285|11283|11285|11283|11283.4|11281.4|217
1653291900000|2022-05-23 07:45:00|11284.2|11282.2|11285|11283|11285|11283|11282.6|11280.6|226
1653292200000|2022-05-23 07:50:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|403
1653292500000|2022-05-23 07:55:00|11287.3|11285.3|11285|11283|11288.9|11286.9|11285|11283|229
1653292800000|2022-05-23 08:00:00|11284.6|11282.6|11285.8|11283.8|11285.8|11283.8|11281.9|11279.9|392
1653293100000|2022-05-23 08:05:00|11285.4|11283.4|11284.2|11282.2|11286.5|11284.5|11284.2|11282.2|220
1653293400000|2022-05-23 08:10:00|11284.6|11282.6|11290.5|11288.5|11290.5|11288.5|11283.4|11281.4|497
1653293700000|2022-05-23 08:15:00|11289.7|11287.7|11288.1|11286.1|11290.5|11288.5|11285|11283|369
1653294000000|2022-05-23 08:20:00|11287.3|11285.3|11283.4|11281.4|11289.7|11287.7|11283.4|11281.4|477
1653294300000|2022-05-23 08:25:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11280.3|11278.3|653
1653294600000|2022-05-23 08:30:00|11282.6|11280.6|11285|11283|11285|11283|11281.1|11279.1|301
1653294900000|2022-05-23 08:35:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|233
1653295200000|2022-05-23 08:40:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11284.2|11282.2|315
1653295500000|2022-05-23 08:45:00|11286.9|11284.9|11285|11283|11287.3|11285.3|11285|11283|216
1653295800000|2022-05-23 08:50:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11282.6|11280.6|336
1653296100000|2022-05-23 08:55:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|2135
1653296400000|2022-05-23 09:00:00|11285|11283|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|319
1653296700000|2022-05-23 09:05:00|11285|11283|11285|11283|11286.5|11284.5|11284.2|11282.2|836
1653297000000|2022-05-23 09:10:00|11284.2|11282.2|11284.2|11282.2|11286.5|11284.5|11284.2|11282.2|185
1653297300000|2022-05-23 09:15:00|11283.8|11281.8|11285|11283|11285.4|11283.4|11283.4|11281.4|273
1653297600000|2022-05-23 09:20:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|292
1653297900000|2022-05-23 09:25:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|229
1653298200000|2022-05-23 09:30:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|2479
1653298500000|2022-05-23 09:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|423
1653298800000|2022-05-23 09:40:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|293
1653299100000|2022-05-23 09:45:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11279.5|11277.5|1550
1653299400000|2022-05-23 09:50:00|11281.1|11279.1|11278.7|11276.7|11281.9|11279.9|11278.7|11276.7|343
1653299700000|2022-05-23 09:55:00|11279.1|11277.1|11281.1|11279.1|11281.9|11279.9|11279.1|11277.1|706
1653300000000|2022-05-23 10:00:00|11281.5|11279.5|11281.1|11279.1|11281.9|11279.9|11278.7|11276.7|207
1653300300000|2022-05-23 10:05:00|11280.3|11278.3|11284.2|11282.2|11284.6|11282.6|11280.3|11278.3|310
1653300600000|2022-05-23 10:10:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11280.3|11278.3|346
1653300900000|2022-05-23 10:15:00|11282.3|11280.3|11284.2|11282.2|11284.2|11282.2|11282.3|11280.3|293
1653301200000|2022-05-23 10:20:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|160
1653301500000|2022-05-23 10:25:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|649
1653301800000|2022-05-23 10:30:00|11281.1|11279.1|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|340
1653302100000|2022-05-23 10:35:00|11281.1|11279.1|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|236
1653302400000|2022-05-23 10:40:00|11282.3|11280.3|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|182
1653302700000|2022-05-23 10:45:00|11280.7|11278.7|11278.7|11276.7|11281.1|11279.1|11278|11276|290
1653303000000|2022-05-23 10:50:00|11278|11276|11278|11276|11278.7|11276.7|11278|11276|355
1653303300000|2022-05-23 10:55:00|11278.3|11276.3|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|392
1653303600000|2022-05-23 11:00:00|11277.6|11275.6|11278|11276|11278|11276|11275.6|11273.6|301
1653303900000|2022-05-23 11:05:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|384
1653304200000|2022-05-23 11:10:00|11276.4|11274.4|11274.8|11272.8|11276.4|11274.4|11274.8|11272.8|289
1653304500000|2022-05-23 11:15:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11274.8|11272.8|401
1653304800000|2022-05-23 11:20:00|11277.6|11275.6|11276.4|11274.4|11278.7|11276.7|11276.4|11274.4|466
1653305100000|2022-05-23 11:25:00|11276.8|11274.8|11278.7|11276.7|11278.7|11276.7|11276.4|11274.4|3825
1653305400000|2022-05-23 11:30:00|11279.1|11277.1|11279.5|11277.5|11280.3|11278.3|11278|11276|254
1653305700000|2022-05-23 11:35:00|11280.3|11278.3|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|3214
1653306000000|2022-05-23 11:40:00|11280.3|11278.3|11282.6|11280.6|11282.6|11280.6|11279.5|11277.5|559
1653306300000|2022-05-23 11:45:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|366
1653306600000|2022-05-23 11:50:00|11281.5|11279.5|11282.6|11280.6|11283|11281|11281.1|11279.1|279
1653306900000|2022-05-23 11:55:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|1749
1653307200000|2022-05-23 12:00:00|11282.6|11280.6|11285|11283|11285|11283|11282.6|11280.6|1029
1653307500000|2022-05-23 12:05:00|11284.2|11282.2|11284.2|11282.2|11285.4|11283.4|11283.4|11281.4|445
1653307800000|2022-05-23 12:10:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|235
1653308100000|2022-05-23 12:15:00|11285|11283|11280.3|11278.3|11285|11283|11278.7|11276.7|15344
1653308400000|2022-05-23 12:20:00|11280.7|11278.7|11273.3|11271.3|11280.7|11278.7|11273.3|11271.3|38351
1653308700000|2022-05-23 12:25:00|11273.7|11271.7|11274.8|11272.8|11274.8|11272.8|11272.5|11270.5|2051
1653309000000|2022-05-23 12:30:00|11274.4|11272.4|11276.4|11274.4|11277.2|11275.2|11273.3|11271.3|18241
1653309300000|2022-05-23 12:35:00|11277.2|11275.2|11283.4|11281.4|11283.4|11281.4|11277.2|11275.2|8454
1653309600000|2022-05-23 12:40:00|11283|11281|11278.7|11276.7|11283|11281|11278.7|11276.7|8484
1653309900000|2022-05-23 12:45:00|11279.1|11277.1|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|50565
1653310200000|2022-05-23 12:50:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11278|11276|27493
1653310500000|2022-05-23 12:55:00|11278|11276|11279.5|11277.5|11281.9|11279.9|11277.2|11275.2|6089
1653310800000|2022-05-23 13:00:00|11280.3|11278.3|11277.2|11275.2|11280.3|11278.3|11275.6|11273.6|851
1653311100000|2022-05-23 13:05:00|11276.8|11274.8|11274.8|11272.8|11278.7|11276.7|11274.8|11272.8|20773
1653311400000|2022-05-23 13:10:00|11274|11272|11276.4|11274.4|11276.4|11274.4|11274|11272|4646
1653311700000|2022-05-23 13:15:00|11276.8|11274.8|11279.5|11277.5|11279.5|11277.5|11276.4|11274.4|3515
1653312000000|2022-05-23 13:20:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11276.4|11274.4|867
1653312300000|2022-05-23 13:25:00|11277.6|11275.6|11282.6|11280.6|11283|11281|11277.6|11275.6|3059
1653312600000|2022-05-23 13:30:00|11281.9|11279.9|11284.2|11282.2|11285|11283|11281.1|11279.1|2051
1653312900000|2022-05-23 13:35:00|11283.4|11281.4|11292|11290|11292.8|11290.8|11282.6|11280.6|20557
1653313200000|2022-05-23 13:40:00|11292.4|11290.4|11286.5|11284.5|11293.6|11291.6|11286.5|11284.5|7583
1653313500000|2022-05-23 13:45:00|11286.9|11284.9|11281.9|11279.9|11288.1|11286.1|11281.9|11279.9|16281
1653313800000|2022-05-23 13:50:00|11281.1|11279.1|11283.4|11281.4|11283.4|11281.4|11278.7|11276.7|2108
1653314100000|2022-05-23 13:55:00|11283|11281|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1213
1653314400000|2022-05-23 14:00:00|11283|11281|11283.4|11281.4|11287.3|11285.3|11282.6|11280.6|1338
1653314700000|2022-05-23 14:05:00|11284.2|11282.2|11283.4|11281.4|11286.2|11284.2|11282.6|11280.6|5534
1653315000000|2022-05-23 14:10:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11280.3|11278.3|973
1653315300000|2022-05-23 14:15:00|11282.6|11280.6|11283.4|11281.4|11285|11283|11281.9|11279.9|773
1653315600000|2022-05-23 14:20:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11282.6|11280.6|922
1653315900000|2022-05-23 14:25:00|11285.8|11283.8|11281.1|11279.1|11286.5|11284.5|11281.1|11279.1|1147
1653316200000|2022-05-23 14:30:00|11280.3|11278.3|11279.5|11277.5|11282.6|11280.6|11278.7|11276.7|754
1653316500000|2022-05-23 14:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278|11276|1897
1653316800000|2022-05-23 14:40:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11278|11276|1884
1653317100000|2022-05-23 14:45:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11274.8|11272.8|6414
1653317400000|2022-05-23 14:50:00|11276.4|11274.4|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|5095
1653317700000|2022-05-23 14:55:00|11276.8|11274.8|11275.6|11273.6|11276.8|11274.8|11274.8|11272.8|20047
1653318000000|2022-05-23 15:00:00|11276.4|11274.4|11275.6|11273.6|11278|11276|11274.8|11272.8|1228
1653318300000|2022-05-23 15:05:00|11274.8|11272.8|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|6507
1653318600000|2022-05-23 15:10:00|11276.4|11274.4|11272.5|11270.5|11276.4|11274.4|11271.7|11269.7|1879
1653318900000|2022-05-23 15:15:00|11273.3|11271.3|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|2086
1653319200000|2022-05-23 15:20:00|11269.8|11267.8|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|14738
1653319500000|2022-05-23 15:25:00|11269.4|11267.4|11265.5|11263.5|11269.4|11267.4|11265.5|11263.5|6139
1653319800000|2022-05-23 15:30:00|11264.7|11262.7|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|40236
1653320100000|2022-05-23 15:35:00|11260.8|11258.8|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|3098
1653320400000|2022-05-23 15:40:00|11263.1|11261.1|11260|11258|11264.7|11262.7|11260|11258|5426
1653320700000|2022-05-23 15:45:00|11260.8|11258.8|11263.1|11261.1|11263.9|11261.9|11260|11258|7133
1653321000000|2022-05-23 15:50:00|11262.3|11260.3|11259.2|11257.2|11263.1|11261.1|11258.4|11256.4|1291
1653321300000|2022-05-23 15:55:00|11259.6|11257.6|11262.3|11260.3|11262.3|11260.3|11258.4|11256.4|1422
1653321600000|2022-05-23 16:00:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11259.2|11257.2|1259
1653321900000|2022-05-23 16:05:00|11259.6|11257.6|11256.9|11254.9|11260|11258|11256.9|11254.9|35536
1653322200000|2022-05-23 16:10:00|11257.6|11255.6|11259.2|11257.2|11260.8|11258.8|11256.9|11254.9|7512
1653322500000|2022-05-23 16:15:00|11260|11258|11259.2|11257.2|11260|11258|11257.6|11255.6|1754
1653322800000|2022-05-23 16:20:00|11258.8|11256.8|11258.4|11256.4|11260|11258|11256.9|11254.9|10363
1653323100000|2022-05-23 16:25:00|11257.6|11255.6|11260|11258|11260.8|11258.8|11256.9|11254.9|2037
1653323400000|2022-05-23 16:30:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11257.6|11255.6|884
1653323700000|2022-05-23 16:35:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|673
1653324000000|2022-05-23 16:40:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|653
1653324300000|2022-05-23 16:45:00|11258|11256|11261.5|11259.5|11261.5|11259.5|11257.6|11255.6|2588
1653324600000|2022-05-23 16:50:00|11260.8|11258.8|11260|11258|11261.5|11259.5|11259.2|11257.2|5616
1653324900000|2022-05-23 16:55:00|11259.6|11257.6|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|1658
1653325200000|2022-05-23 17:00:00|11258.4|11256.4|11261.5|11259.5|11261.5|11259.5|11258.4|11256.4|1310
1653325500000|2022-05-23 17:05:00|11262.3|11260.3|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|1570
1653325800000|2022-05-23 17:10:00|11261.5|11259.5|11261.5|11259.5|11262.3|11260.3|11260|11258|6815
1653326100000|2022-05-23 17:15:00|11261.9|11259.9|11263.9|11261.9|11263.9|11261.9|11261.5|11259.5|3108
1653326400000|2022-05-23 17:20:00|11263.5|11261.5|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|1037
1653326700000|2022-05-23 17:25:00|11263.1|11261.1|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|1156
1653327000000|2022-05-23 17:30:00|11264.7|11262.7|11262.3|11260.3|11264.7|11262.7|11261.5|11259.5|876
1653327300000|2022-05-23 17:35:00|11263.1|11261.1|11261.5|11259.5|11263.1|11261.1|11261.5|11259.5|1239
1653327600000|2022-05-23 17:40:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|759
1653327900000|2022-05-23 17:45:00|11259.2|11257.2|11257.6|11255.6|11260.8|11258.8|11257.6|11255.6|23847
1653328200000|2022-05-23 17:50:00|11258|11256|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|844
1653328500000|2022-05-23 17:55:00|11258.8|11256.8|11258|11256|11259.2|11257.2|11256.9|11254.9|5104
1653328800000|2022-05-23 18:00:00|11257.6|11255.6|11262.3|11260.3|11262.3|11260.3|11257.6|11255.6|2111
1653329100000|2022-05-23 18:05:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11259.2|11257.2|5328
1653329400000|2022-05-23 18:10:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11256.9|11254.9|1613
1653329700000|2022-05-23 18:15:00|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11255.3|11253.3|628
1653330000000|2022-05-23 18:20:00|11256.1|11254.1|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|727
1653330300000|2022-05-23 18:25:00|11258|11256|11256.1|11254.1|11258.4|11256.4|11256.1|11254.1|647
1653330600000|2022-05-23 18:30:00|11256.5|11254.5|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|1347
1653330900000|2022-05-23 18:35:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|650
1653331200000|2022-05-23 18:40:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|2218
1653331500000|2022-05-23 18:45:00|11258.4|11256.4|11259.2|11257.2|11260|11258|11256.9|11254.9|885
1653331800000|2022-05-23 18:50:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11258.4|11256.4|1257
1653332100000|2022-05-23 18:55:00|11258|11256|11260|11258|11260.8|11258.8|11257.6|11255.6|3632
1653332400000|2022-05-23 19:00:00|11260.4|11258.4|11256.9|11254.9|11260.4|11258.4|11256.1|11254.1|959
1653332700000|2022-05-23 19:05:00|11257.6|11255.6|11255.3|11253.3|11257.6|11255.6|11254.5|11252.5|1992
1653333000000|2022-05-23 19:10:00|11256.1|11254.1|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|516
1653333300000|2022-05-23 19:15:00|11256.1|11254.1|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|514
1653333600000|2022-05-23 19:20:00|11255.3|11253.3|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|5334
1653333900000|2022-05-23 19:25:00|11256.1|11254.1|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|1542
1653334200000|2022-05-23 19:30:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|270
1653334500000|2022-05-23 19:35:00|11257.3|11255.3|11260|11258|11260|11258|11256.9|11254.9|698
1653334800000|2022-05-23 19:40:00|11260.8|11258.8|11260|11258|11260.8|11258.8|11260|11258|662
1653335100000|2022-05-23 19:45:00|11260.8|11258.8|11260.8|11258.8|11260.8|11258.8|11260|11258|676
1653335400000|2022-05-23 19:50:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11259.2|11257.2|743
1653335700000|2022-05-23 19:55:00|11260.4|11258.4|11258|11256|11260.8|11258.8|11257.6|11255.6|475
1653336000000|2022-05-23 20:00:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|1653
1653336300000|2022-05-23 20:05:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|765
1653336600000|2022-05-23 20:10:00|||||||||765
1653336900000|2022-05-23 20:15:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|420
1653337200000|2022-05-23 20:20:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|595
1653337500000|2022-05-23 20:25:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|408
1653337800000|2022-05-23 20:30:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|89
1653338100000|2022-05-23 20:35:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|265
1653338400000|2022-05-23 20:40:00|11259.2|11257.2|11260|11258|11260|11258|11258.4|11256.4|5560
1653338700000|2022-05-23 20:45:00|11259.6|11257.6|11260.8|11258.8|11261.2|11259.2|11259.2|11257.2|634
1653339000000|2022-05-23 20:50:00|11261.2|11259.2|11261.2|11259.2|11261.9|11259.9|11260.8|11258.8|1219
1653339300000|2022-05-23 20:55:00|11261.5|11259.5|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|396
1653343200000|2022-05-23 22:00:00|11269.8|11267.8|11269|11267|11270.9|11268.9|11267.8|11265.8|59
1653343500000|2022-05-23 22:05:00|11270.1|11268.1|11268.6|11266.6|11270.1|11268.1|11268.6|11266.6|71
1653343800000|2022-05-23 22:10:00|11267.8|11265.8|11268.6|11266.6|11268.6|11266.6|11267.4|11265.4|58
1653344100000|2022-05-23 22:15:00|11268.2|11266.2|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|5
1653344400000|2022-05-23 22:20:00|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|5
1653344700000|2022-05-23 22:25:00|||||||||21
1653345000000|2022-05-23 22:30:00|11270.9|11268.9|11269.4|11267.4|11271.3|11269.3|11269.4|11267.4|79
1653345300000|2022-05-23 22:35:00|11269|11267|11268.6|11266.6|11269.4|11267.4|11267.4|11265.4|3
1653345600000|2022-05-23 22:40:00|11267.8|11265.8|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|39
1653345900000|2022-05-23 22:45:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269|11267|0
1653346200000|2022-05-23 22:50:00|11269|11267|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|19
1653346500000|2022-05-23 22:55:00|11269|11267|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|7
1653346800000|2022-05-23 23:00:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11268.2|11266.2|13
1653347100000|2022-05-23 23:05:00|11269|11267|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|15
1653347400000|2022-05-23 23:10:00|11267.4|11265.4|11268.6|11266.6|11268.6|11266.6|11267.4|11265.4|8
1653347700000|2022-05-23 23:15:00|11268.2|11266.2|11268.2|11266.2|11268.2|11266.2|11268.2|11266.2|6
1653348000000|2022-05-23 23:20:00|11268.6|11266.6|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|53
1653348300000|2022-05-23 23:25:00|11269.4|11267.4|11270.1|11268.1|11270.1|11268.1|11269.4|11267.4|6
1653348600000|2022-05-23 23:30:00|11272.5|11270.5|11270.1|11268.1|11273.3|11271.3|11270.1|11268.1|75
1653348900000|2022-05-23 23:35:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|13
1653349200000|2022-05-23 23:40:00|11268.2|11266.2|11266.6|11264.6|11268.6|11266.6|11266.6|11264.6|12
1653349500000|2022-05-23 23:45:00|11267|11265|11267|11265|11267|11265|11265.8|11263.8|432
1653349800000|2022-05-23 23:50:00|11266.6|11264.6|11267|11265|11267|11265|11266.2|11264.2|11
1653350100000|2022-05-23 23:55:00|11266.6|11264.6|11267.4|11265.4|11267.8|11265.8|11266.2|11264.2|40
1653350400000|2022-05-24 00:00:00|11267.8|11265.8|11271.3|11269.3|11271.7|11269.7|11266.2|11264.2|60
1653350700000|2022-05-24 00:05:00|11270.9|11268.9|11267.8|11265.8|11271.3|11269.3|11267.4|11265.4|44
1653351000000|2022-05-24 00:10:00|11268.2|11266.2|11268.2|11266.2|11268.6|11266.6|11267.4|11265.4|135
1653351300000|2022-05-24 00:15:00|11267.8|11265.8|11269.4|11267.4|11269.8|11267.8|11265.8|11263.8|81
1653351600000|2022-05-24 00:20:00|11269|11267|11270.9|11268.9|11271.3|11269.3|11268.2|11266.2|149
1653351900000|2022-05-24 00:25:00|11271.3|11269.3|11272.1|11270.1|11272.1|11270.1|11269.8|11267.8|16
1653352200000|2022-05-24 00:30:00|11272.5|11270.5|11270.1|11268.1|11272.5|11270.5|11268.6|11266.6|37
1653352500000|2022-05-24 00:35:00|11270.5|11268.5|11271.3|11269.3|11271.7|11269.7|11270.5|11268.5|10
1653352800000|2022-05-24 00:40:00|11270.9|11268.9|11270.5|11268.5|11272.1|11270.1|11270.1|11268.1|72
1653353100000|2022-05-24 00:45:00|11270.9|11268.9|11269.8|11267.8|11271.7|11269.7|11269.8|11267.8|51
1653353400000|2022-05-24 00:50:00|11270.1|11268.1|11269.8|11267.8|11270.1|11268.1|11269|11267|12
1653353700000|2022-05-24 00:55:00|11270.1|11268.1|11270.1|11268.1|11270.5|11268.5|11269.8|11267.8|6
1653354000000|2022-05-24 01:00:00|11270.5|11268.5|11270.1|11268.1|11270.5|11268.5|11269.8|11267.8|10
1653354300000|2022-05-24 01:05:00|11269.8|11267.8|11269.8|11267.8|11270.9|11268.9|11269.4|11267.4|22
1653354600000|2022-05-24 01:10:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|1155
1653354900000|2022-05-24 01:15:00|11270.5|11268.5|11265.8|11263.8|11270.9|11268.9|11265.8|11263.8|70
1653355200000|2022-05-24 01:20:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|1726
1653355500000|2022-05-24 01:25:00|11268.6|11266.6|11265.1|11263.1|11268.6|11266.6|11264.7|11262.7|643
1653355800000|2022-05-24 01:30:00|11264.7|11262.7|11264.3|11262.3|11265.5|11263.5|11263.9|11261.9|95
1653356100000|2022-05-24 01:35:00|11264.7|11262.7|11263.9|11261.9|11265.5|11263.5|11263.5|11261.5|1300
1653356400000|2022-05-24 01:40:00|11263.5|11261.5|11260.8|11258.8|11263.5|11261.5|11260.8|11258.8|3887
1653356700000|2022-05-24 01:45:00|11260.4|11258.4|11260.8|11258.8|11261.2|11259.2|11258.4|11256.4|64
1653357000000|2022-05-24 01:50:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11258.8|11256.8|60
1653357300000|2022-05-24 01:55:00|11260.4|11258.4|11261.5|11259.5|11261.5|11259.5|11260|11258|18
1653357600000|2022-05-24 02:00:00|11263.1|11261.1|11263.9|11261.9|11263.9|11261.9|11263.1|11261.1|76
1653357900000|2022-05-24 02:05:00|11264.3|11262.3|11263.9|11261.9|11264.7|11262.7|11263.9|11261.9|130
1653358200000|2022-05-24 02:10:00|11264.3|11262.3|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|9
1653358500000|2022-05-24 02:15:00|11264.3|11262.3|11267|11265|11267.4|11265.4|11263.9|11261.9|90
1653358800000|2022-05-24 02:20:00|11266.6|11264.6|11267.8|11265.8|11268.6|11266.6|11266.6|11264.6|22
1653359100000|2022-05-24 02:25:00|11267.4|11265.4|11267.8|11265.8|11267.8|11265.8|11267|11265|54
1653359400000|2022-05-24 02:30:00|11267.4|11265.4|11267.4|11265.4|11267.8|11265.8|11266.2|11264.2|13
1653359700000|2022-05-24 02:35:00|11267|11265|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|22
1653360000000|2022-05-24 02:40:00|11266.6|11264.6|11265.5|11263.5|11267|11265|11264.7|11262.7|102
1653360300000|2022-05-24 02:45:00|11265.1|11263.1|11267.8|11265.8|11267.8|11265.8|11264.7|11262.7|15
1653360600000|2022-05-24 02:50:00|||||||||7
1653360900000|2022-05-24 02:55:00|11267.4|11265.4|11267|11265|11267.4|11265.4|11266.2|11264.2|23
1653361200000|2022-05-24 03:00:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|14
1653361500000|2022-05-24 03:05:00|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|116
1653361800000|2022-05-24 03:10:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|84
1653362100000|2022-05-24 03:15:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11269|11267|9
1653362400000|2022-05-24 03:20:00|11269|11267|11269|11267|11269|11267|11268.2|11266.2|32
1653362700000|2022-05-24 03:25:00|11269.4|11267.4|11267.4|11265.4|11269.4|11267.4|11267.4|11265.4|47
1653363000000|2022-05-24 03:30:00|11267.8|11265.8|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|11
1653363300000|2022-05-24 03:35:00|11268.6|11266.6|11268.2|11266.2|11268.6|11266.6|11267|11265|87
1653363600000|2022-05-24 03:40:00|11267.8|11265.8|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|10
1653363900000|2022-05-24 03:45:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|70
1653364200000|2022-05-24 03:50:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|41
1653364500000|2022-05-24 03:55:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|17
1653364800000|2022-05-24 04:00:00|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|50
1653365100000|2022-05-24 04:05:00|11269|11267|11269|11267|11269.4|11267.4|11268.6|11266.6|42
1653365400000|2022-05-24 04:10:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|14
1653365700000|2022-05-24 04:15:00|11270.1|11268.1|11270.5|11268.5|11270.9|11268.9|11269.4|11267.4|95
1653366000000|2022-05-24 04:20:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11270.1|11268.1|75
1653366300000|2022-05-24 04:25:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|16
1653366600000|2022-05-24 04:30:00|11267.8|11265.8|11267.8|11265.8|11268.2|11266.2|11267.8|11265.8|21
1653366900000|2022-05-24 04:35:00|11268.2|11266.2|11267.8|11265.8|11268.2|11266.2|11267|11265|24
1653367200000|2022-05-24 04:40:00|11268.6|11266.6|11266.2|11264.2|11268.6|11266.6|11266.2|11264.2|36
1653367500000|2022-05-24 04:45:00|11267|11265|11266.2|11264.2|11267|11265|11265.1|11263.1|19
1653367800000|2022-05-24 04:50:00|11266.6|11264.6|11267|11265|11267|11265|11265.5|11263.5|42
1653368100000|2022-05-24 04:55:00|11267.8|11265.8|11268.2|11266.2|11269.4|11267.4|11267.8|11265.8|28
1653368400000|2022-05-24 05:00:00|11267.8|11265.8|11268.6|11266.6|11268.6|11266.6|11265.8|11263.8|209
1653368700000|2022-05-24 05:05:00|11268.2|11266.2|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|18
1653369000000|2022-05-24 05:10:00|11267.8|11265.8|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|32
1653369300000|2022-05-24 05:15:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|53
1653369600000|2022-05-24 05:20:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|64
1653369900000|2022-05-24 05:25:00|11269.8|11267.8|11270.1|11268.1|11270.1|11268.1|11269.4|11267.4|35
1653370200000|2022-05-24 05:30:00|11270.9|11268.9|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|69
1653370500000|2022-05-24 05:35:00|11268.6|11266.6|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|80
1653370800000|2022-05-24 05:40:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|121
1653371100000|2022-05-24 05:45:00|11271.3|11269.3|11271.7|11269.7|11271.7|11269.7|11270.9|11268.9|62
1653371400000|2022-05-24 05:50:00|11272.1|11270.1|11271.7|11269.7|11273.3|11271.3|11271.7|11269.7|338
1653371700000|2022-05-24 05:55:00|11272.5|11270.5|11272.5|11270.5|11272.5|11270.5|11271.7|11269.7|40
1653372000000|2022-05-24 06:00:00|11272.1|11270.1|11272.1|11270.1|11273.3|11271.3|11271.7|11269.7|114
1653372300000|2022-05-24 06:05:00|11271.7|11269.7|11271.7|11269.7|11274|11272|11271.7|11269.7|717
1653372600000|2022-05-24 06:10:00|11271.3|11269.3|11271.7|11269.7|11272.5|11270.5|11270.9|11268.9|214
1653372900000|2022-05-24 06:15:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11270.1|11268.1|240
1653373200000|2022-05-24 06:20:00|11272.1|11270.1|11268.6|11266.6|11272.1|11270.1|11267.8|11265.8|225
1653373500000|2022-05-24 06:25:00|11268.2|11266.2|11269.4|11267.4|11270.1|11268.1|11267.4|11265.4|131
1653373800000|2022-05-24 06:30:00|11269.8|11267.8|11268.6|11266.6|11270.1|11268.1|11267.8|11265.8|94
1653374100000|2022-05-24 06:35:00|11268.2|11266.2|11272.9|11270.9|11273.3|11271.3|11267.8|11265.8|336
1653374400000|2022-05-24 06:40:00|11273.3|11271.3|11273.3|11271.3|11273.3|11271.3|11271.7|11269.7|105
1653374700000|2022-05-24 06:45:00|11274|11272|11278|11276|11278|11276|11273.3|11271.3|14689
1653375000000|2022-05-24 06:50:00|11277.2|11275.2|11274|11272|11278|11276|11273.3|11271.3|446
1653375300000|2022-05-24 06:55:00|11274.4|11272.4|11273.3|11271.3|11274.8|11272.8|11270.9|11268.9|8958
1653375600000|2022-05-24 07:00:00|11272.9|11270.9|11271.7|11269.7|11273.3|11271.3|11270.1|11268.1|416
1653375900000|2022-05-24 07:05:00|11272.1|11270.1|11280.3|11278.3|11280.3|11278.3|11270.9|11268.9|3696
1653376200000|2022-05-24 07:10:00|11281.1|11279.1|11281.9|11279.9|11283.4|11281.4|11279.5|11277.5|550
1653376500000|2022-05-24 07:15:00|11282.6|11280.6|11285.4|11283.4|11285.8|11283.8|11280.3|11278.3|1047
1653376800000|2022-05-24 07:20:00|11285|11283|11282.6|11280.6|11286.5|11284.5|11281.9|11279.9|611
1653377100000|2022-05-24 07:25:00|11282.3|11280.3|11280.3|11278.3|11283.4|11281.4|11279.5|11277.5|1991
1653377400000|2022-05-24 07:30:00|11279.9|11277.9|11278|11276|11279.9|11277.9|11276.4|11274.4|1080
1653377700000|2022-05-24 07:35:00|11277.2|11275.2|11278|11276|11280.3|11278.3|11277.2|11275.2|462
1653378000000|2022-05-24 07:40:00|11277.6|11275.6|11279.5|11277.5|11281.1|11279.1|11277.2|11275.2|208
1653378300000|2022-05-24 07:45:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|1641
1653378600000|2022-05-24 07:50:00|11280.7|11278.7|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|417
1653378900000|2022-05-24 07:55:00|11283.4|11281.4|11285.8|11283.8|11288.1|11286.1|11283|11281|1573
1653379200000|2022-05-24 08:00:00|11286.2|11284.2|11285|11283|11286.5|11284.5|11285|11283|4439
1653379500000|2022-05-24 08:05:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11283.4|11281.4|313
1653379800000|2022-05-24 08:10:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11281.1|11279.1|675
1653380100000|2022-05-24 08:15:00|11285|11283|11282.6|11280.6|11285|11283|11281.1|11279.1|485
1653380400000|2022-05-24 08:20:00|11282.3|11280.3|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|181
1653380700000|2022-05-24 08:25:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|204
1653381000000|2022-05-24 08:30:00|11281.1|11279.1|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|2143
1653381300000|2022-05-24 08:35:00|11283|11281|11289.7|11287.7|11290.1|11288.1|11283|11281|4801
1653381600000|2022-05-24 08:40:00|11290.1|11288.1|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|3565
1653381900000|2022-05-24 08:45:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|2265
1653382200000|2022-05-24 08:50:00|11290.8|11288.8|11292|11290|11292.8|11290.8|11290.5|11288.5|534
1653382500000|2022-05-24 08:55:00|11291.6|11289.6|11288.9|11286.9|11292.4|11290.4|11288.5|11286.5|1465
1653382800000|2022-05-24 09:00:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|22592
1653383100000|2022-05-24 09:05:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|7929
1653383400000|2022-05-24 09:10:00|11290.5|11288.5|11289.3|11287.3|11290.5|11288.5|11288.9|11286.9|1653
1653383700000|2022-05-24 09:15:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|3191
1653384000000|2022-05-24 09:20:00|11288.5|11286.5|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|836
1653384300000|2022-05-24 09:25:00|11289.3|11287.3|11288.9|11286.9|11290.8|11288.8|11288.9|11286.9|235
1653384600000|2022-05-24 09:30:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1033
1653384900000|2022-05-24 09:35:00|11290.8|11288.8|11288.9|11286.9|11291.2|11289.2|11288.5|11286.5|75
1653385200000|2022-05-24 09:40:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|10056
1653385500000|2022-05-24 09:45:00|11289.3|11287.3|11286.5|11284.5|11289.7|11287.7|11286.5|11284.5|418
1653385800000|2022-05-24 09:50:00|11286.9|11284.9|11288.9|11286.9|11288.9|11286.9|11286.5|11284.5|770
1653386100000|2022-05-24 09:55:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|294
1653386400000|2022-05-24 10:00:00|11288.9|11286.9|11286.9|11284.9|11288.9|11286.9|11286.5|11284.5|951
1653386700000|2022-05-24 10:05:00|11287.3|11285.3|11286.2|11284.2|11288.1|11286.1|11285.8|11283.8|308
1653387000000|2022-05-24 10:10:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|241
1653387300000|2022-05-24 10:15:00|11286.2|11284.2|11286.5|11284.5|11287.3|11285.3|11285|11283|786
1653387600000|2022-05-24 10:20:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11284.2|11282.2|1318
1653387900000|2022-05-24 10:25:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|95
1653388200000|2022-05-24 10:30:00|11283.8|11281.8|11284.6|11282.6|11285|11283|11283.4|11281.4|6319
1653388500000|2022-05-24 10:35:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|301
1653388800000|2022-05-24 10:40:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|859
1653389100000|2022-05-24 10:45:00|11281.9|11279.9|11285|11283|11285|11283|11281.9|11279.9|1623
1653389400000|2022-05-24 10:50:00|11284.6|11282.6|11284.6|11282.6|11285|11283|11283.4|11281.4|781
1653389700000|2022-05-24 10:55:00|11285|11283|11284.6|11282.6|11285|11283|11284.2|11282.2|246
1653390000000|2022-05-24 11:00:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|194
1653390300000|2022-05-24 11:05:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.1|11279.1|194
1653390600000|2022-05-24 11:10:00|11283.8|11281.8|11284.2|11282.2|11285|11283|11282.6|11280.6|155
1653390900000|2022-05-24 11:15:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|525
1653391200000|2022-05-24 11:20:00|11282.3|11280.3|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|299
1653391500000|2022-05-24 11:25:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|1764
1653391800000|2022-05-24 11:30:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|785
1653392100000|2022-05-24 11:35:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11278|11276|907
1653392400000|2022-05-24 11:40:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|896
1653392700000|2022-05-24 11:45:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|8782
1653393000000|2022-05-24 11:50:00|11281.9|11279.9|11285|11283|11285|11283|11281.1|11279.1|4341
1653393300000|2022-05-24 11:55:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11281.9|11279.9|8381
1653393600000|2022-05-24 12:00:00|11283|11281|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|10478
1653393900000|2022-05-24 12:05:00|11286.2|11284.2|11285|11283|11286.5|11284.5|11284.2|11282.2|3560
1653394200000|2022-05-24 12:10:00|11284.6|11282.6|11282.6|11280.6|11285|11283|11281.9|11279.9|4677
1653394500000|2022-05-24 12:15:00|11283.4|11281.4|11281.9|11279.9|11285|11283|11281.1|11279.1|11968
1653394800000|2022-05-24 12:20:00|11281.5|11279.5|11282.6|11280.6|11282.6|11280.6|11278.7|11276.7|31626
1653395100000|2022-05-24 12:25:00|11283.4|11281.4|11280.3|11278.3|11284.2|11282.2|11279.5|11277.5|38099
1653395400000|2022-05-24 12:30:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|1843
1653395700000|2022-05-24 12:35:00|11281.9|11279.9|11279.5|11277.5|11281.9|11279.9|11278.7|11276.7|1242
1653396000000|2022-05-24 12:40:00|11278.7|11276.7|11277.2|11275.2|11280.3|11278.3|11277.2|11275.2|917
1653396300000|2022-05-24 12:45:00|11276.4|11274.4|11281.1|11279.1|11281.1|11279.1|11276.4|11274.4|2957
1653396600000|2022-05-24 12:50:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|3499
1653396900000|2022-05-24 12:55:00|11279.5|11277.5|11284.2|11282.2|11285.8|11283.8|11279.5|11277.5|41100
1653397200000|2022-05-24 13:00:00|11284.6|11282.6|11285.8|11283.8|11287.7|11285.7|11284.6|11282.6|17917
1653397500000|2022-05-24 13:05:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11283|11281|9061
1653397800000|2022-05-24 13:10:00|11287.3|11285.3|11286.5|11284.5|11289.7|11287.7|11285.8|11283.8|16664
1653398100000|2022-05-24 13:15:00|11286.2|11284.2|11286.5|11284.5|11287.3|11285.3|11285|11283|21865
1653398400000|2022-05-24 13:20:00|11286.2|11284.2|11285|11283|11287.3|11285.3|11285|11283|3878
1653398700000|2022-05-24 13:25:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.4|11283.4|1572
1653399000000|2022-05-24 13:30:00|11287.7|11285.7|11295.1|11293.1|11295.9|11293.9|11286.5|11284.5|11892
1653399300000|2022-05-24 13:35:00|11294.4|11292.4|11300.2|11298.2|11301.4|11299.4|11293.6|11291.6|3395
1653399600000|2022-05-24 13:40:00|11299.8|11297.8|11299.4|11297.4|11300.6|11298.6|11298.3|11296.3|6652
1653399900000|2022-05-24 13:45:00|11299.8|11297.8|11310.8|11308.8|11310.8|11308.8|11299.8|11297.8|11896
1653400200000|2022-05-24 13:50:00|11310|11308|11308.8|11306.8|11310|11308|11305.3|11303.3|83956
1653400500000|2022-05-24 13:55:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11304.5|11302.5|5895
1653400800000|2022-05-24 14:00:00|11311.2|11309.2|11326.4|11324.4|11327.2|11325.2|11311.2|11309.2|13342
1653401100000|2022-05-24 14:05:00|11327.2|11325.2|11330.3|11328.3|11333.4|11331.4|11324|11322|13112
1653401400000|2022-05-24 14:10:00|11329.5|11327.5|11333.4|11331.4|11333.4|11331.4|11327.2|11325.2|39116
1653401700000|2022-05-24 14:15:00|11332.6|11330.6|11331.1|11329.1|11335|11333|11328.7|11326.7|31375
1653402000000|2022-05-24 14:20:00|11331.5|11329.5|11331.1|11329.1|11332.6|11330.6|11328.7|11326.7|6755
1653402300000|2022-05-24 14:25:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11328|11326|2851
1653402600000|2022-05-24 14:30:00|11333.4|11331.4|11334.2|11332.2|11337.3|11335.3|11332.6|11330.6|4045
1653402900000|2022-05-24 14:35:00|11333.4|11331.4|11331.9|11329.9|11335|11333|11331.9|11329.9|7305
1653403200000|2022-05-24 14:40:00|11331.5|11329.5|11330.3|11328.3|11331.9|11329.9|11327.2|11325.2|26436
1653403500000|2022-05-24 14:45:00|11329.5|11327.5|11335|11333|11335|11333|11328|11326|35356
1653403800000|2022-05-24 14:50:00|11335.4|11333.4|11332.6|11330.6|11336.5|11334.5|11332.3|11330.3|6848
1653404100000|2022-05-24 14:55:00|11331.9|11329.9|11331.1|11329.1|11333.4|11331.4|11329.5|11327.5|8099
1653404400000|2022-05-24 15:00:00|11330.7|11328.7|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|2097
1653404700000|2022-05-24 15:05:00|11328.7|11326.7|11333.4|11331.4|11335|11333|11328.7|11326.7|7204
1653405000000|2022-05-24 15:10:00|11334.2|11332.2|11331.9|11329.9|11334.2|11332.2|11328|11326|14239
1653405300000|2022-05-24 15:15:00|11332.6|11330.6|11331.9|11329.9|11333.4|11331.4|11328.7|11326.7|6071
1653405600000|2022-05-24 15:20:00|11332.6|11330.6|11330.7|11328.7|11332.6|11330.6|11329.1|11327.1|5272
1653405900000|2022-05-24 15:25:00|11331.1|11329.1|11330.3|11328.3|11334.2|11332.2|11330.3|11328.3|3437
1653406200000|2022-05-24 15:30:00|11331.1|11329.1|11335|11333|11335.8|11333.8|11330.3|11328.3|4599
1653406500000|2022-05-24 15:35:00|11335.4|11333.4|11335|11333|11336.5|11334.5|11333.4|11331.4|4797
1653406800000|2022-05-24 15:40:00|11335.8|11333.8|11333.4|11331.4|11337.3|11335.3|11333.4|11331.4|41221
1653407100000|2022-05-24 15:45:00|11333.8|11331.8|11325.6|11323.6|11333.8|11331.8|11325.2|11323.2|9692
1653407400000|2022-05-24 15:50:00|11326|11324|11328|11326|11328|11326|11324|11322|10914
1653407700000|2022-05-24 15:55:00|11328.7|11326.7|11326.8|11324.8|11328.7|11326.7|11325.6|11323.6|12799
1653408000000|2022-05-24 16:00:00|11326.4|11324.4|11326|11324|11328.7|11326.7|11325.6|11323.6|1721
1653408300000|2022-05-24 16:05:00|11325.6|11323.6|11322.5|11320.5|11325.6|11323.6|11322.5|11320.5|9390
1653408600000|2022-05-24 16:10:00|11323.3|11321.3|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|16498
1653408900000|2022-05-24 16:15:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11318.6|11316.6|4370
1653409200000|2022-05-24 16:20:00|11320.1|11318.1|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|4589
1653409500000|2022-05-24 16:25:00|11322.9|11320.9|11324|11322|11324.8|11322.8|11322.5|11320.5|2907
1653409800000|2022-05-24 16:30:00|11324.4|11322.4|11327.2|11325.2|11327.2|11325.2|11324|11322|4037
1653410100000|2022-05-24 16:35:00|11327.6|11325.6|11331.1|11329.1|11331.1|11329.1|11327.2|11325.2|1628
1653410400000|2022-05-24 16:40:00|11330.3|11328.3|11331.9|11329.9|11331.9|11329.9|11329.1|11327.1|3192
1653410700000|2022-05-24 16:45:00|11331.5|11329.5|11332.6|11330.6|11334.2|11332.2|11331.5|11329.5|1380
1653411000000|2022-05-24 16:50:00|11333.4|11331.4|11329.5|11327.5|11333.4|11331.4|11329.5|11327.5|1714
1653411300000|2022-05-24 16:55:00|11328.7|11326.7|11328.7|11326.7|11329.1|11327.1|11326.8|11324.8|5825
1653411600000|2022-05-24 17:00:00|11329.1|11327.1|11329.5|11327.5|11331.9|11329.9|11326.4|11324.4|12608
1653411900000|2022-05-24 17:05:00|11329.1|11327.1|11329.5|11327.5|11331.1|11329.1|11328|11326|2854
1653412200000|2022-05-24 17:10:00|11329.9|11327.9|11328.7|11326.7|11331.1|11329.1|11326.4|11324.4|3202
1653412500000|2022-05-24 17:15:00|11328.3|11326.3|11327.2|11325.2|11330.3|11328.3|11326.4|11324.4|3513
1653412800000|2022-05-24 17:20:00|11327.6|11325.6|11329.1|11327.1|11329.5|11327.5|11327.6|11325.6|3227
1653413100000|2022-05-24 17:25:00|11329.5|11327.5|11326.8|11324.8|11329.5|11327.5|11326.4|11324.4|9337
1653413400000|2022-05-24 17:30:00|11327.2|11325.2|11329.5|11327.5|11329.9|11327.9|11327.2|11325.2|16932
1653413700000|2022-05-24 17:35:00|11328.7|11326.7|11326.4|11324.4|11329.5|11327.5|11326|11324|2140
1653414000000|2022-05-24 17:40:00|11325.6|11323.6|11324|11322|11326.4|11324.4|11324|11322|2832
1653414300000|2022-05-24 17:45:00|11323.3|11321.3|11325.6|11323.6|11326.4|11324.4|11323.3|11321.3|7699
1653414600000|2022-05-24 17:50:00|11326.4|11324.4|11323.3|11321.3|11326.4|11324.4|11323.3|11321.3|4023
1653414900000|2022-05-24 17:55:00|11323.7|11321.7|11324.8|11322.8|11326.4|11324.4|11323.7|11321.7|16358
1653415200000|2022-05-24 18:00:00|11325.6|11323.6|11328|11326|11328|11326|11325.2|11323.2|2766
1653415500000|2022-05-24 18:05:00|11327.6|11325.6|11326.4|11324.4|11327.6|11325.6|11325.6|11323.6|4729
1653415800000|2022-05-24 18:10:00|11325.6|11323.6|11323.3|11321.3|11325.6|11323.6|11322.5|11320.5|15494
1653416100000|2022-05-24 18:15:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|3455
1653416400000|2022-05-24 18:20:00|11324.4|11322.4|11324|11322|11324.8|11322.8|11322.5|11320.5|3804
1653416700000|2022-05-24 18:25:00|11323.3|11321.3|11323.7|11321.7|11324|11322|11322.5|11320.5|2114
1653417000000|2022-05-24 18:30:00|11324|11322|11322.5|11320.5|11324|11322|11322.5|11320.5|3033
1653417300000|2022-05-24 18:35:00|11322.9|11320.9|11319.4|11317.4|11323.3|11321.3|11319.4|11317.4|2833
1653417600000|2022-05-24 18:40:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|2846
1653417900000|2022-05-24 18:45:00|11322.1|11320.1|11324|11322|11324|11322|11321.7|11319.7|6777
1653418200000|2022-05-24 18:50:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|13361
1653418500000|2022-05-24 18:55:00|11323.7|11321.7|11320.1|11318.1|11324|11322|11319.4|11317.4|61034
1653418800000|2022-05-24 19:00:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|48931
1653419100000|2022-05-24 19:05:00|11317.8|11315.8|11320.5|11318.5|11320.9|11318.9|11317|11315|7114
1653419400000|2022-05-24 19:10:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|8908
1653419700000|2022-05-24 19:15:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|31003
1653420000000|2022-05-24 19:20:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|7934
1653420300000|2022-05-24 19:25:00|11321.7|11319.7|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|17157
1653420600000|2022-05-24 19:30:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|592
1653420900000|2022-05-24 19:35:00|11318.6|11316.6|11318.6|11316.6|11320.1|11318.1|11318.6|11316.6|4350
1653421200000|2022-05-24 19:40:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11317|11315|4453
1653421500000|2022-05-24 19:45:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|4531
1653421800000|2022-05-24 19:50:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|22375
1653422100000|2022-05-24 19:55:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11317.8|11315.8|2160
1653422400000|2022-05-24 20:00:00|11318.6|11316.6|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|1819
1653422700000|2022-05-24 20:05:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|1455
1653423000000|2022-05-24 20:10:00|11320.1|11318.1|11320.1|11318.1|11320.1|11318.1|11319.4|11317.4|2776
1653423300000|2022-05-24 20:15:00|11319.4|11317.4|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|585
1653423600000|2022-05-24 20:20:00|11320.5|11318.5|11324|11322|11324|11322|11320.5|11318.5|236
1653423900000|2022-05-24 20:25:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324|11322|393
1653424200000|2022-05-24 20:30:00|11324.8|11322.8|11327.2|11325.2|11327.2|11325.2|11324.8|11322.8|1180
1653424500000|2022-05-24 20:35:00|11326.4|11324.4|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1799
1653424800000|2022-05-24 20:40:00|11325.2|11323.2|11325.6|11323.6|11325.6|11323.6|11324.8|11322.8|285
1653425100000|2022-05-24 20:45:00|11326|11324|11324|11322|11326.4|11324.4|11323.3|11321.3|520
1653425400000|2022-05-24 20:50:00|11324.4|11322.4|11323.7|11321.7|11324.4|11322.4|11322.5|11320.5|1150
1653425700000|2022-05-24 20:55:00|11323.3|11321.3|11325.2|11323.2|11325.6|11323.6|11323.3|11321.3|14288
1653429600000|2022-05-24 22:00:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11318.2|11316.2|427
1653429900000|2022-05-24 22:05:00|11320.1|11318.1|11318.6|11316.6|11320.1|11318.1|11318.6|11316.6|58
1653430200000|2022-05-24 22:10:00|11319|11317|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|47
1653430500000|2022-05-24 22:15:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|15
1653430800000|2022-05-24 22:20:00|11319.8|11317.8|11318.6|11316.6|11319.8|11317.8|11318.6|11316.6|16
1653431100000|2022-05-24 22:25:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|225
1653431400000|2022-05-24 22:30:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11317|11315|176
1653431700000|2022-05-24 22:35:00|11317.4|11315.4|11317.8|11315.8|11317.8|11315.8|11317.4|11315.4|6
1653432000000|2022-05-24 22:40:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11317|11315|16
1653432300000|2022-05-24 22:45:00|11318.6|11316.6|11321.3|11319.3|11321.3|11319.3|11317.8|11315.8|234
1653432600000|2022-05-24 22:50:00|11320.9|11318.9|11321.7|11319.7|11322.1|11320.1|11320.9|11318.9|131
1653432900000|2022-05-24 22:55:00|11322.9|11320.9|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|89
1653433200000|2022-05-24 23:00:00|11320.1|11318.1|11320.1|11318.1|11320.5|11318.5|11320.1|11318.1|32
1653433500000|2022-05-24 23:05:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|217
1653433800000|2022-05-24 23:10:00|11319|11317|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|23
1653434100000|2022-05-24 23:15:00|11319.8|11317.8|11320.1|11318.1|11320.9|11318.9|11319.8|11317.8|32
1653434400000|2022-05-24 23:20:00|11320.9|11318.9|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|145
1653434700000|2022-05-24 23:25:00|11322.9|11320.9|11321.7|11319.7|11324.8|11322.8|11321.7|11319.7|45
1653435000000|2022-05-24 23:30:00|11321.3|11319.3|11321.3|11319.3|11322.5|11320.5|11320.9|11318.9|10
1653435300000|2022-05-24 23:35:00|11321.7|11319.7|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|8
1653435600000|2022-05-24 23:40:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|34
1653435900000|2022-05-24 23:45:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|95
1653436200000|2022-05-24 23:50:00|11323.7|11321.7|11324.4|11322.4|11324.8|11322.8|11323.3|11321.3|70
1653436500000|2022-05-24 23:55:00|11324.8|11322.8|11324.8|11322.8|11324.8|11322.8|11323.3|11321.3|91
1653436800000|2022-05-25 00:00:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324|11322|1128
1653437100000|2022-05-25 00:05:00|11324|11322|11322.5|11320.5|11324|11322|11321.7|11319.7|118
1653437400000|2022-05-25 00:10:00|11322.1|11320.1|11320.9|11318.9|11322.1|11320.1|11320.1|11318.1|270
1653437700000|2022-05-25 00:15:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|381
1653438000000|2022-05-25 00:20:00|11324|11322|11320.9|11318.9|11324|11322|11320.1|11318.1|224
1653438300000|2022-05-25 00:25:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|416
1653438600000|2022-05-25 00:30:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|71
1653438900000|2022-05-25 00:35:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|100
1653439200000|2022-05-25 00:40:00|11320.5|11318.5|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|134
1653439500000|2022-05-25 00:45:00|11318.6|11316.6|11317|11315|11320.9|11318.9|11317|11315|721
1653439800000|2022-05-25 00:50:00|11317.4|11315.4|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|318
1653440100000|2022-05-25 00:55:00|11317|11315|11318.6|11316.6|11318.6|11316.6|11317|11315|255
1653440400000|2022-05-25 01:00:00|11318.2|11316.2|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|115
1653440700000|2022-05-25 01:05:00|11318.2|11316.2|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|394
1653441000000|2022-05-25 01:10:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|563
1653441300000|2022-05-25 01:15:00|11317.4|11315.4|11320.1|11318.1|11320.1|11318.1|11317.4|11315.4|958
1653441600000|2022-05-25 01:20:00|11319.8|11317.8|11323.3|11321.3|11323.7|11321.7|11318.6|11316.6|269
1653441900000|2022-05-25 01:25:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|642
1653442200000|2022-05-25 01:30:00|11322.5|11320.5|11321.7|11319.7|11323.7|11321.7|11321.7|11319.7|695
1653442500000|2022-05-25 01:35:00|11322.1|11320.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|380
1653442800000|2022-05-25 01:40:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|117
1653443100000|2022-05-25 01:45:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|530
1653443400000|2022-05-25 01:50:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|74
1653443700000|2022-05-25 01:55:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|296
1653444000000|2022-05-25 02:00:00|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11315.5|11313.5|388
1653444300000|2022-05-25 02:05:00|11318.2|11316.2|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|52
1653444600000|2022-05-25 02:10:00|11317.8|11315.8|11320.1|11318.1|11320.1|11318.1|11317|11315|150
1653444900000|2022-05-25 02:15:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|827
1653445200000|2022-05-25 02:20:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|20
1653445500000|2022-05-25 02:25:00|11318.2|11316.2|11318.6|11316.6|11318.6|11316.6|11318.2|11316.2|799
1653445800000|2022-05-25 02:30:00|11318.2|11316.2|11317.8|11315.8|11319.4|11317.4|11317|11315|838
1653446100000|2022-05-25 02:35:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|5533
1653446400000|2022-05-25 02:40:00|11318.2|11316.2|11317.8|11315.8|11318.6|11316.6|11317|11315|167
1653446700000|2022-05-25 02:45:00|11318.6|11316.6|11317|11315|11318.6|11316.6|11316.2|11314.2|176
1653447000000|2022-05-25 02:50:00|11316.2|11314.2|11315.8|11313.8|11316.2|11314.2|11315.5|11313.5|138
1653447300000|2022-05-25 02:55:00|11316.2|11314.2|11316.6|11314.6|11317|11315|11315.5|11313.5|69
1653447600000|2022-05-25 03:00:00|11317|11315|11315.8|11313.8|11317|11315|11315.5|11313.5|37
1653447900000|2022-05-25 03:05:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|237
1653448200000|2022-05-25 03:10:00|11317.4|11315.4|11316.2|11314.2|11317.4|11315.4|11316.2|11314.2|170
1653448500000|2022-05-25 03:15:00|11316.6|11314.6|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|31
1653448800000|2022-05-25 03:20:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|57
1653449100000|2022-05-25 03:25:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|230
1653449400000|2022-05-25 03:30:00|11320.5|11318.5|11318.6|11316.6|11320.5|11318.5|11318.6|11316.6|127
1653449700000|2022-05-25 03:35:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|74
1653450000000|2022-05-25 03:40:00|11316.6|11314.6|11317|11315|11317.4|11315.4|11316.2|11314.2|552
1653450300000|2022-05-25 03:45:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11317|11315|72
1653450600000|2022-05-25 03:50:00|||||||||25
1653450900000|2022-05-25 03:55:00|11318.2|11316.2|11317.8|11315.8|11318.2|11316.2|11316.2|11314.2|16316
1653451200000|2022-05-25 04:00:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|103
1653451500000|2022-05-25 04:05:00|11316.6|11314.6|11316.2|11314.2|11317|11315|11316.2|11314.2|85
1653451800000|2022-05-25 04:10:00|11316.6|11314.6|11318.2|11316.2|11318.6|11316.6|11316.2|11314.2|147
1653452100000|2022-05-25 04:15:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|132
1653452400000|2022-05-25 04:20:00|11318.2|11316.2|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|146
1653452700000|2022-05-25 04:25:00|11320.1|11318.1|11320.9|11318.9|11321.3|11319.3|11320.1|11318.1|697
1653453000000|2022-05-25 04:30:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|101
1653453300000|2022-05-25 04:35:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|150
1653453600000|2022-05-25 04:40:00|11318.2|11316.2|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|64
1653453900000|2022-05-25 04:45:00|11318.2|11316.2|11317.4|11315.4|11318.6|11316.6|11317|11315|213
1653454200000|2022-05-25 04:50:00|11317|11315|11317|11315|11317.8|11315.8|11316.2|11314.2|157
1653454500000|2022-05-25 04:55:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|138
1653454800000|2022-05-25 05:00:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11317|11315|152
1653455100000|2022-05-25 05:05:00|11317.8|11315.8|11317.4|11315.4|11317.8|11315.8|11317|11315|80
1653455400000|2022-05-25 05:10:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|127
1653455700000|2022-05-25 05:15:00|11317|11315|11317|11315|11317.4|11315.4|11316.2|11314.2|586
1653456000000|2022-05-25 05:20:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|154
1653456300000|2022-05-25 05:25:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317|11315|114
1653456600000|2022-05-25 05:30:00|11317.4|11315.4|11319.4|11317.4|11319.8|11317.8|11317|11315|370
1653456900000|2022-05-25 05:35:00|11319.8|11317.8|11319.8|11317.8|11320.1|11318.1|11319.4|11317.4|232
1653457200000|2022-05-25 05:40:00|11319.4|11317.4|11322.1|11320.1|11322.5|11320.5|11319.4|11317.4|534
1653457500000|2022-05-25 05:45:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|384
1653457800000|2022-05-25 05:50:00|11324.4|11322.4|11322.5|11320.5|11324.4|11322.4|11320.9|11318.9|3323
1653458100000|2022-05-25 05:55:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|437
1653458400000|2022-05-25 06:00:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|655
1653458700000|2022-05-25 06:05:00|11325.6|11323.6|11328.3|11326.3|11328.3|11326.3|11324.8|11322.8|2704
1653459000000|2022-05-25 06:10:00|11328|11326|11328.7|11326.7|11329.1|11327.1|11326.4|11324.4|3028
1653459300000|2022-05-25 06:15:00|11329.1|11327.1|11328|11326|11331.9|11329.9|11328|11326|1039
1653459600000|2022-05-25 06:20:00|11328.7|11326.7|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|1123
1653459900000|2022-05-25 06:25:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11328|11326|427
1653460200000|2022-05-25 06:30:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|488
1653460500000|2022-05-25 06:35:00|11328|11326|11325.6|11323.6|11328|11326|11325.6|11323.6|503
1653460800000|2022-05-25 06:40:00|11326|11324|11326.4|11324.4|11328|11326|11325.6|11323.6|1137
1653461100000|2022-05-25 06:45:00|11327.2|11325.2|11324|11322|11327.2|11325.2|11324|11322|573
1653461400000|2022-05-25 06:50:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|785
1653461700000|2022-05-25 06:55:00|11324|11322|11324|11322|11325.6|11323.6|11324|11322|330
1653462000000|2022-05-25 07:00:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11322.9|11320.9|1993
1653462300000|2022-05-25 07:05:00|11323.7|11321.7|11324|11322|11325.6|11323.6|11322.5|11320.5|893
1653462600000|2022-05-25 07:10:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|1174
1653462900000|2022-05-25 07:15:00|11324|11322|11321.7|11319.7|11324|11322|11320.1|11318.1|11391
1653463200000|2022-05-25 07:20:00|11320.9|11318.9|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|601
1653463500000|2022-05-25 07:25:00|11321.7|11319.7|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|5998
1653463800000|2022-05-25 07:30:00|11320.9|11318.9|11323.3|11321.3|11324|11322|11320.9|11318.9|624
1653464100000|2022-05-25 07:35:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|884
1653464400000|2022-05-25 07:40:00|11322.5|11320.5|11323.3|11321.3|11324.4|11322.4|11322.5|11320.5|1150
1653464700000|2022-05-25 07:45:00|11323.7|11321.7|11323.3|11321.3|11324|11322|11321.7|11319.7|1424
1653465000000|2022-05-25 07:50:00|11322.9|11320.9|11322.5|11320.5|11324|11322|11322.5|11320.5|27252
1653465300000|2022-05-25 07:55:00|11322.1|11320.1|11324|11322|11324.8|11322.8|11320.9|11318.9|12780
1653465600000|2022-05-25 08:00:00|11323.3|11321.3|11324.8|11322.8|11326.4|11324.4|11322.5|11320.5|5366
1653465900000|2022-05-25 08:05:00|11325.6|11323.6|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|2805
1653466200000|2022-05-25 08:10:00|11326.8|11324.8|11328|11326|11328|11326|11326.4|11324.4|2376
1653466500000|2022-05-25 08:15:00|11328.3|11326.3|11329.5|11327.5|11332.6|11330.6|11328.3|11326.3|4127
1653466800000|2022-05-25 08:20:00|11329.9|11327.9|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|28852
1653467100000|2022-05-25 08:25:00|11330.7|11328.7|11329.5|11327.5|11330.7|11328.7|11328|11326|1571
1653467400000|2022-05-25 08:30:00|11329.1|11327.1|11326.4|11324.4|11329.1|11327.1|11325.6|11323.6|479
1653467700000|2022-05-25 08:35:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|1809
1653468000000|2022-05-25 08:40:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|693
1653468300000|2022-05-25 08:45:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|669
1653468600000|2022-05-25 08:50:00|11322.9|11320.9|11323.3|11321.3|11324|11322|11322.5|11320.5|3011
1653468900000|2022-05-25 08:55:00|11322.5|11320.5|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|1079
1653469200000|2022-05-25 09:00:00|11324.4|11322.4|11326.4|11324.4|11327.2|11325.2|11324|11322|1664
1653469500000|2022-05-25 09:05:00|11326.8|11324.8|11328|11326|11328|11326|11326.4|11324.4|1046
1653469800000|2022-05-25 09:10:00|11327.2|11325.2|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|4870
1653470100000|2022-05-25 09:15:00|11329.5|11327.5|11328.3|11326.3|11330.3|11328.3|11328|11326|18574
1653470400000|2022-05-25 09:20:00|11328|11326|11329.1|11327.1|11329.5|11327.5|11327.2|11325.2|2445
1653470700000|2022-05-25 09:25:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|2000
1653471000000|2022-05-25 09:30:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|47096
1653471300000|2022-05-25 09:35:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11328|11326|3919
1653471600000|2022-05-25 09:40:00|11329.1|11327.1|11327.2|11325.2|11329.5|11327.5|11327.2|11325.2|19971
1653471900000|2022-05-25 09:45:00|11327.6|11325.6|11324.8|11322.8|11328|11326|11324.4|11322.4|22084
1653472200000|2022-05-25 09:50:00|11324|11322|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|48083
1653472500000|2022-05-25 09:55:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|1040
1653472800000|2022-05-25 10:00:00|11322.1|11320.1|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|3045
1653473100000|2022-05-25 10:05:00|11321.3|11319.3|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|504
1653473400000|2022-05-25 10:10:00|11319.4|11317.4|11320.9|11318.9|11322.1|11320.1|11319.4|11317.4|8172
1653473700000|2022-05-25 10:15:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|1055
1653474000000|2022-05-25 10:20:00|11319.4|11317.4|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1965
1653474300000|2022-05-25 10:25:00|11320.9|11318.9|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|5151
1653474600000|2022-05-25 10:30:00|11323.3|11321.3|11324|11322|11324|11322|11322.5|11320.5|3628
1653474900000|2022-05-25 10:35:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|1352
1653475200000|2022-05-25 10:40:00|11322.5|11320.5|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|586
1653475500000|2022-05-25 10:45:00|11323.3|11321.3|11324|11322|11324|11322|11322.5|11320.5|808
1653475800000|2022-05-25 10:50:00|11323.7|11321.7|11321.7|11319.7|11324|11322|11321.7|11319.7|7579
1653476100000|2022-05-25 10:55:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1067
1653476400000|2022-05-25 11:00:00|11321.3|11319.3|11320.1|11318.1|11321.3|11319.3|11318.6|11316.6|1711
1653476700000|2022-05-25 11:05:00|11319.8|11317.8|11322.5|11320.5|11322.5|11320.5|11319.8|11317.8|516
1653477000000|2022-05-25 11:10:00|11323.3|11321.3|11326.4|11324.4|11326.4|11324.4|11322.5|11320.5|2566
1653477300000|2022-05-25 11:15:00|11326|11324|11328|11326|11328|11326|11325.6|11323.6|1042
1653477600000|2022-05-25 11:20:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|1294
1653477900000|2022-05-25 11:25:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328|11326|1205
1653478200000|2022-05-25 11:30:00|11329.5|11327.5|11331.9|11329.9|11331.9|11329.9|11327.2|11325.2|4409
1653478500000|2022-05-25 11:35:00|11331.1|11329.1|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|2668
1653478800000|2022-05-25 11:40:00|11333|11331|11335|11333|11335.8|11333.8|11332.6|11330.6|5067
1653479100000|2022-05-25 11:45:00|11334.2|11332.2|11334.2|11332.2|11337.3|11335.3|11333.4|11331.4|34905
1653479400000|2022-05-25 11:50:00|11333.8|11331.8|11332.6|11330.6|11335|11333|11331.1|11329.1|3181
1653479700000|2022-05-25 11:55:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11332.6|11330.6|1446
1653480000000|2022-05-25 12:00:00|11335|11333|11331.5|11329.5|11335|11333|11331.5|11329.5|4150
1653480300000|2022-05-25 12:05:00|11331.9|11329.9|11335|11333|11335.8|11333.8|11331.1|11329.1|4244
1653480600000|2022-05-25 12:10:00|11334.2|11332.2|11329.5|11327.5|11335.8|11333.8|11328.7|11326.7|4476
1653480900000|2022-05-25 12:15:00|11328.7|11326.7|11331.9|11329.9|11331.9|11329.9|11328.7|11326.7|47721
1653481200000|2022-05-25 12:20:00|11332.6|11330.6|11337.3|11335.3|11338.9|11336.9|11331.9|11329.9|8912
1653481500000|2022-05-25 12:25:00|11336.5|11334.5|11335|11333|11338.1|11336.1|11332.6|11330.6|40291
1653481800000|2022-05-25 12:30:00|11335.4|11333.4|11340.5|11338.5|11346.7|11344.7|11335|11333|27874
1653482100000|2022-05-25 12:35:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11338.9|11336.9|5730
1653482400000|2022-05-25 12:40:00|11340.8|11338.8|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|20777
1653482700000|2022-05-25 12:45:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11334.2|11332.2|3280
1653483000000|2022-05-25 12:50:00|11335|11333|11341.2|11339.2|11341.2|11339.2|11334.2|11332.2|2949
1653483300000|2022-05-25 12:55:00|11342|11340|11338.9|11336.9|11342.8|11340.8|11338.1|11336.1|11986
1653483600000|2022-05-25 13:00:00|11338.1|11336.1|11341.2|11339.2|11341.2|11339.2|11337.3|11335.3|75930
1653483900000|2022-05-25 13:05:00|11340.8|11338.8|11336.5|11334.5|11342|11340|11335.8|11333.8|4638
1653484200000|2022-05-25 13:10:00|11336.9|11334.9|11341.6|11339.6|11343.6|11341.6|11336.5|11334.5|8657
1653484500000|2022-05-25 13:15:00|11341.2|11339.2|11346.7|11344.7|11347.5|11345.5|11341.2|11339.2|6964
1653484800000|2022-05-25 13:20:00|11345.9|11343.9|11347.5|11345.5|11347.5|11345.5|11344.8|11342.8|10651
1653485100000|2022-05-25 13:25:00|11348.3|11346.3|11351.4|11349.4|11352.2|11350.2|11347.5|11345.5|32701
1653485400000|2022-05-25 13:30:00|11351|11349|11349.8|11347.8|11352.2|11350.2|11348.3|11346.3|8247
1653485700000|2022-05-25 13:35:00|11349|11347|11345.9|11343.9|11350.6|11348.6|11345.9|11343.9|6344
1653486000000|2022-05-25 13:40:00|11345.1|11343.1|11342.8|11340.8|11345.9|11343.9|11340.8|11338.8|6096
1653486300000|2022-05-25 13:45:00|11342|11340|11343.6|11341.6|11344.4|11342.4|11340.5|11338.5|8958
1653486600000|2022-05-25 13:50:00|11343.2|11341.2|11338.9|11336.9|11343.6|11341.6|11337.3|11335.3|13431
1653486900000|2022-05-25 13:55:00|11338.5|11336.5|11335.8|11333.8|11338.9|11336.9|11334.2|11332.2|36753
1653487200000|2022-05-25 14:00:00|11335.4|11333.4|11336.5|11334.5|11336.5|11334.5|11332.6|11330.6|7011
1653487500000|2022-05-25 14:05:00|11336.2|11334.2|11335|11333|11339.7|11337.7|11335|11333|11223
1653487800000|2022-05-25 14:10:00|11335.4|11333.4|11333.4|11331.4|11338.1|11336.1|11332.6|11330.6|17419
1653488100000|2022-05-25 14:15:00|11332.6|11330.6|11334.2|11332.2|11335.8|11333.8|11332.6|11330.6|12327
1653488400000|2022-05-25 14:20:00|11333.4|11331.4|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|6639
1653488700000|2022-05-25 14:25:00|11333.4|11331.4|11331.1|11329.1|11333.4|11331.4|11330.3|11328.3|10178
1653489000000|2022-05-25 14:30:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|7932
1653489300000|2022-05-25 14:35:00|11330.7|11328.7|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|11172
1653489600000|2022-05-25 14:40:00|11333|11331|11336.5|11334.5|11338.1|11336.1|11332.6|11330.6|10698
1653489900000|2022-05-25 14:45:00|11337.3|11335.3|11338.9|11336.9|11340.5|11338.5|11336.5|11334.5|7003
1653490200000|2022-05-25 14:50:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11335.8|11333.8|9632
1653490500000|2022-05-25 14:55:00|11337.7|11335.7|11335.8|11333.8|11338.1|11336.1|11333.4|11331.4|3330
1653490800000|2022-05-25 15:00:00|11336.5|11334.5|11339.7|11337.7|11339.7|11337.7|11336.5|11334.5|14823
1653491100000|2022-05-25 15:05:00|11338.9|11336.9|11335.8|11333.8|11338.9|11336.9|11334.2|11332.2|10385
1653491400000|2022-05-25 15:10:00|11336.5|11334.5|11338.1|11336.1|11338.9|11336.9|11335|11333|8609
1653491700000|2022-05-25 15:15:00|11337.3|11335.3|11337.3|11335.3|11339.7|11337.7|11337.3|11335.3|6480
1653492000000|2022-05-25 15:20:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|25514
1653492300000|2022-05-25 15:25:00|11336.5|11334.5|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|45437
1653492600000|2022-05-25 15:30:00|11337.3|11335.3|11339.7|11337.7|11339.7|11337.7|11336.5|11334.5|18806
1653492900000|2022-05-25 15:35:00|11338.9|11336.9|11339.7|11337.7|11340.5|11338.5|11338.9|11336.9|14226
1653493200000|2022-05-25 15:40:00|11340.5|11338.5|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|82535
1653493500000|2022-05-25 15:45:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11338.1|11336.1|10080
1653493800000|2022-05-25 15:50:00|11338.9|11336.9|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|6379
1653494100000|2022-05-25 15:55:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|5719
1653494400000|2022-05-25 16:00:00|11337.3|11335.3|11336.5|11334.5|11338.1|11336.1|11335.8|11333.8|5697
1653494700000|2022-05-25 16:05:00|11335.8|11333.8|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|7876
1653495000000|2022-05-25 16:10:00|11336.5|11334.5|11336.5|11334.5|11336.9|11334.9|11335.8|11333.8|4798
1653495300000|2022-05-25 16:15:00|11336.9|11334.9|11334.2|11332.2|11336.9|11334.9|11334.2|11332.2|4779
1653495600000|2022-05-25 16:20:00|11335|11333|11336.5|11334.5|11338.1|11336.1|11335|11333|4480
1653495900000|2022-05-25 16:25:00|11337.3|11335.3|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|8780
1653496200000|2022-05-25 16:30:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|5369
1653496500000|2022-05-25 16:35:00|11338.9|11336.9|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|4511
1653496800000|2022-05-25 16:40:00|11335|11333|11331.9|11329.9|11335.8|11333.8|11331.9|11329.9|40264
1653497100000|2022-05-25 16:45:00|11332.6|11330.6|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|6286
1653497400000|2022-05-25 16:50:00|11334.2|11332.2|11334.2|11332.2|11334.2|11332.2|11333.4|11331.4|5882
1653497700000|2022-05-25 16:55:00|11333.4|11331.4|11332.6|11330.6|11335|11333|11332.6|11330.6|4667
1653498000000|2022-05-25 17:00:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11328.7|11326.7|6707
1653498300000|2022-05-25 17:05:00|11330.3|11328.3|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|2923
1653498600000|2022-05-25 17:10:00|11331.5|11329.5|11332.6|11330.6|11334.2|11332.2|11331.5|11329.5|7272
1653498900000|2022-05-25 17:15:00|11331.9|11329.9|11333.4|11331.4|11334.2|11332.2|11330.3|11328.3|10052
1653499200000|2022-05-25 17:20:00|11334.2|11332.2|11334.2|11332.2|11335|11333|11332.6|11330.6|33631
1653499500000|2022-05-25 17:25:00|11333.4|11331.4|11335|11333|11335.8|11333.8|11333.4|11331.4|15072
1653499800000|2022-05-25 17:30:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|29945
1653500100000|2022-05-25 17:35:00|11334.2|11332.2|11335|11333|11335|11333|11333.4|11331.4|4238
1653500400000|2022-05-25 17:40:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11334.2|11332.2|4147
1653500700000|2022-05-25 17:45:00|11334.2|11332.2|11334.2|11332.2|11335|11333|11333.4|11331.4|4271
1653501000000|2022-05-25 17:50:00|11333.4|11331.4|11335|11333|11335.8|11333.8|11333.4|11331.4|4096
1653501300000|2022-05-25 17:55:00|11334.2|11332.2|11330.7|11328.7|11334.2|11332.2|11330.7|11328.7|4534
1653501600000|2022-05-25 18:00:00|11330.3|11328.3|11335|11333|11340.8|11338.8|11326.4|11324.4|6194
1653501900000|2022-05-25 18:05:00|11335.8|11333.8|11335.8|11333.8|11340.5|11338.5|11334.2|11332.2|4626
1653502200000|2022-05-25 18:10:00|11336.5|11334.5|11339.7|11337.7|11339.7|11337.7|11333.4|11331.4|2026
1653502500000|2022-05-25 18:15:00|11339.3|11337.3|11335.8|11333.8|11339.7|11337.7|11332.6|11330.6|2606
1653502800000|2022-05-25 18:20:00|11336.2|11334.2|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|2091
1653503100000|2022-05-25 18:25:00|11334.6|11332.6|11331.9|11329.9|11335|11333|11330.3|11328.3|19989
1653503400000|2022-05-25 18:30:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11328.7|11326.7|2574
1653503700000|2022-05-25 18:35:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11331.1|11329.1|8433
1653504000000|2022-05-25 18:40:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11331.1|11329.1|2614
1653504300000|2022-05-25 18:45:00|11331.9|11329.9|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|2392
1653504600000|2022-05-25 18:50:00|11335|11333|11335|11333|11335.8|11333.8|11334.2|11332.2|5817
1653504900000|2022-05-25 18:55:00|11335.8|11333.8|11341.2|11339.2|11341.2|11339.2|11335.8|11333.8|9458
1653505200000|2022-05-25 19:00:00|11342|11340|11341.2|11339.2|11342|11340|11339.7|11337.7|13646
1653505500000|2022-05-25 19:05:00|11340.5|11338.5|11334.2|11332.2|11340.5|11338.5|11334.2|11332.2|10174
1653505800000|2022-05-25 19:10:00|11335|11333|11334.2|11332.2|11335|11333|11333.4|11331.4|10654
1653506100000|2022-05-25 19:15:00|11335|11333|11337.3|11335.3|11337.3|11335.3|11334.2|11332.2|5066
1653506400000|2022-05-25 19:20:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11337.3|11335.3|3999
1653506700000|2022-05-25 19:25:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11338.1|11336.1|4079
1653507000000|2022-05-25 19:30:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|4306
1653507300000|2022-05-25 19:35:00|11340.5|11338.5|11342|11340|11342|11340|11340.5|11338.5|3712
1653507600000|2022-05-25 19:40:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11340.5|11338.5|4873
1653507900000|2022-05-25 19:45:00|11342|11340|11342.8|11340.8|11343.6|11341.6|11342|11340|6657
1653508200000|2022-05-25 19:50:00|11343.6|11341.6|11343.6|11341.6|11344.4|11342.4|11342|11340|4267
1653508500000|2022-05-25 19:55:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342.8|11340.8|5500
1653508800000|2022-05-25 20:00:00|11342|11340|11339.7|11337.7|11342|11340|11337.3|11335.3|26415
1653509100000|2022-05-25 20:05:00|11338.9|11336.9|11340.5|11338.5|11341.2|11339.2|11338.9|11336.9|962
1653509400000|2022-05-25 20:10:00|11340.1|11338.1|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|935
1653509700000|2022-05-25 20:15:00|11339.7|11337.7|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|4673
1653510000000|2022-05-25 20:20:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|1986
1653510300000|2022-05-25 20:25:00|11339.3|11337.3|11338.5|11336.5|11339.7|11337.7|11338.1|11336.1|7345
1653510600000|2022-05-25 20:30:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|554
1653510900000|2022-05-25 20:35:00|11339.7|11337.7|11340.5|11338.5|11342|11340|11339.7|11337.7|1237
1653511200000|2022-05-25 20:40:00|11339.7|11337.7|11338.1|11336.1|11340.1|11338.1|11337.3|11335.3|1204
1653511500000|2022-05-25 20:45:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|926
1653511800000|2022-05-25 20:50:00|11338.5|11336.5|11339.7|11337.7|11339.7|11337.7|11338.5|11336.5|407
1653512100000|2022-05-25 20:55:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11339.3|11337.3|1751
1653516000000|2022-05-25 22:00:00|11338.5|11336.5|11340.8|11338.8|11341.2|11339.2|11335.4|11333.4|170
1653516300000|2022-05-25 22:05:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|4
1653516600000|2022-05-25 22:10:00|11339.7|11337.7|11340.1|11338.1|11340.5|11338.5|11339.7|11337.7|58
1653516900000|2022-05-25 22:15:00|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11340.1|11338.1|1
1653517200000|2022-05-25 22:20:00|11340.1|11338.1|11339.7|11337.7|11340.5|11338.5|11339.7|11337.7|70
1653517500000|2022-05-25 22:25:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|116
1653517800000|2022-05-25 22:30:00|11341.6|11339.6|11342.8|11340.8|11343.6|11341.6|11341.6|11339.6|106
1653518100000|2022-05-25 22:35:00|11342|11340|11342|11340|11342.8|11340.8|11342|11340|40
1653518400000|2022-05-25 22:40:00|11341.6|11339.6|11340.5|11338.5|11341.6|11339.6|11340.5|11338.5|72
1653518700000|2022-05-25 22:45:00|11340.1|11338.1|11341.2|11339.2|11341.2|11339.2|11340.1|11338.1|36
1653519000000|2022-05-25 22:50:00|11342|11340|11341.6|11339.6|11342.4|11340.4|11340.8|11338.8|53
1653519300000|2022-05-25 22:55:00|11342|11340|11341.6|11339.6|11342|11340|11341.2|11339.2|12
1653519600000|2022-05-25 23:00:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|25
1653519900000|2022-05-25 23:05:00|11341.2|11339.2|11340.8|11338.8|11341.2|11339.2|11340.5|11338.5|18
1653520200000|2022-05-25 23:10:00|11340.5|11338.5|11341.2|11339.2|11342|11340|11340.5|11338.5|45
1653520500000|2022-05-25 23:15:00|11341.6|11339.6|11341.6|11339.6|11341.6|11339.6|11341.6|11339.6|21
1653520800000|2022-05-25 23:20:00|11341.2|11339.2|11341.6|11339.6|11342|11340|11341.2|11339.2|46
1653521100000|2022-05-25 23:25:00|11342|11340|11342|11340|11342.8|11340.8|11342|11340|232
1653521400000|2022-05-25 23:30:00|11342.8|11340.8|11342.4|11340.4|11343.6|11341.6|11341.6|11339.6|187
1653521700000|2022-05-25 23:35:00|11342|11340|11342.4|11340.4|11342.8|11340.8|11342|11340|148
1653522000000|2022-05-25 23:40:00|11342.8|11340.8|11343.6|11341.6|11344|11342|11342|11340|127
1653522300000|2022-05-25 23:45:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|915
1653522600000|2022-05-25 23:50:00|11342.8|11340.8|11342.4|11340.4|11342.8|11340.8|11342|11340|95
1653522900000|2022-05-25 23:55:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11342.4|11340.4|97
1653523200000|2022-05-26 00:00:00|11343.2|11341.2|11339.7|11337.7|11343.2|11341.2|11337.3|11335.3|286
1653523500000|2022-05-26 00:05:00|11339.3|11337.3|11335.8|11333.8|11339.3|11337.3|11335.8|11333.8|84
1653523800000|2022-05-26 00:10:00|11336.2|11334.2|11334.6|11332.6|11336.5|11334.5|11333.4|11331.4|294
1653524100000|2022-05-26 00:15:00|11335|11333|11335.4|11333.4|11336.5|11334.5|11333.4|11331.4|93
1653524400000|2022-05-26 00:20:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11333.4|11331.4|2836
1653524700000|2022-05-26 00:25:00|11334.6|11332.6|11333.4|11331.4|11335|11333|11332.6|11330.6|284
1653525000000|2022-05-26 00:30:00|11333|11331|11329.9|11327.9|11333|11331|11329.5|11327.5|622
1653525300000|2022-05-26 00:35:00|11330.3|11328.3|11332.6|11330.6|11333.4|11331.4|11329.9|11327.9|391
1653525600000|2022-05-26 00:40:00|11333|11331|11331.5|11329.5|11333.4|11331.4|11331.1|11329.1|618
1653525900000|2022-05-26 00:45:00|11331.9|11329.9|11328.7|11326.7|11331.9|11329.9|11328|11326|472
1653526200000|2022-05-26 00:50:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328|11326|308
1653526500000|2022-05-26 00:55:00|11328.3|11326.3|11326.4|11324.4|11328.7|11326.7|11325.6|11323.6|584
1653526800000|2022-05-26 01:00:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|554
1653527100000|2022-05-26 01:05:00|11326.8|11324.8|11328|11326|11328.7|11326.7|11326.4|11324.4|418
1653527400000|2022-05-26 01:10:00|11328.7|11326.7|11331.1|11329.1|11331.9|11329.9|11328|11326|397
1653527700000|2022-05-26 01:15:00|11331.5|11329.5|11333.4|11331.4|11333.4|11331.4|11331.1|11329.1|430
1653528000000|2022-05-26 01:20:00|11334.2|11332.2|11334.2|11332.2|11335.8|11333.8|11334.2|11332.2|512
1653528300000|2022-05-26 01:25:00|11333.4|11331.4|11333.8|11331.8|11335|11333|11333.4|11331.4|2543
1653528600000|2022-05-26 01:30:00|11334.2|11332.2|11335|11333|11336.5|11334.5|11334.2|11332.2|3493
1653528900000|2022-05-26 01:35:00|11334.2|11332.2|11336.2|11334.2|11337.3|11335.3|11334.2|11332.2|232
1653529200000|2022-05-26 01:40:00|11336.5|11334.5|11336.5|11334.5|11337.7|11335.7|11335|11333|732
1653529500000|2022-05-26 01:45:00|11335.8|11333.8|11338.5|11336.5|11338.9|11336.9|11335.8|11333.8|170
1653529800000|2022-05-26 01:50:00|11338.1|11336.1|11338.1|11336.1|11338.9|11336.9|11337.7|11335.7|177
1653530100000|2022-05-26 01:55:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|2649
1653530400000|2022-05-26 02:00:00|11339.7|11337.7|11336.5|11334.5|11340.5|11338.5|11336.5|11334.5|230
1653530700000|2022-05-26 02:05:00|11335.8|11333.8|11334.2|11332.2|11336.5|11334.5|11334.2|11332.2|179
1653531000000|2022-05-26 02:10:00|11334.6|11332.6|11335.4|11333.4|11335.8|11333.8|11334.2|11332.2|389
1653531300000|2022-05-26 02:15:00|11335.8|11333.8|11334.2|11332.2|11335.8|11333.8|11334.2|11332.2|836
1653531600000|2022-05-26 02:20:00|11333.4|11331.4|11332.6|11330.6|11333.4|11331.4|11332.6|11330.6|399
1653531900000|2022-05-26 02:25:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11331.9|11329.9|102
1653532200000|2022-05-26 02:30:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|266
1653532500000|2022-05-26 02:35:00|11333.8|11331.8|11334.2|11332.2|11335|11333|11333.4|11331.4|232
1653532800000|2022-05-26 02:40:00|11335|11333|11336.5|11334.5|11336.5|11334.5|11335|11333|93
1653533100000|2022-05-26 02:45:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|1053
1653533400000|2022-05-26 02:50:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|186
1653533700000|2022-05-26 02:55:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|255
1653534000000|2022-05-26 03:00:00|11335.8|11333.8|11335.8|11333.8|11335.8|11333.8|11335|11333|100
1653534300000|2022-05-26 03:05:00|11335.4|11333.4|11335|11333|11335.8|11333.8|11335|11333|533
1653534600000|2022-05-26 03:10:00|11335.8|11333.8|11335|11333|11336.5|11334.5|11335|11333|114
1653534900000|2022-05-26 03:15:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335|11333|513
1653535200000|2022-05-26 03:20:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|62
1653535500000|2022-05-26 03:25:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|120
1653535800000|2022-05-26 03:30:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|283
1653536100000|2022-05-26 03:35:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|396
1653536400000|2022-05-26 03:40:00|11337.7|11335.7|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|305
1653536700000|2022-05-26 03:45:00|11337.3|11335.3|11338.1|11336.1|11338.9|11336.9|11337.3|11335.3|254
1653537000000|2022-05-26 03:50:00|11338.9|11336.9|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|90
1653537300000|2022-05-26 03:55:00|11338.1|11336.1|11338.1|11336.1|11338.5|11336.5|11337.3|11335.3|188
1653537600000|2022-05-26 04:00:00|11338.5|11336.5|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|20
1653537900000|2022-05-26 04:05:00|11339.3|11337.3|11338.1|11336.1|11339.7|11337.7|11338.1|11336.1|240
1653538200000|2022-05-26 04:10:00|11337.3|11335.3|11337.3|11335.3|11337.7|11335.7|11337.3|11335.3|120
1653538500000|2022-05-26 04:15:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|373
1653538800000|2022-05-26 04:20:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|148
1653539100000|2022-05-26 04:25:00|||||||||7
1653539400000|2022-05-26 04:30:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|94
1653539700000|2022-05-26 04:35:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|160
1653540000000|2022-05-26 04:40:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|2015
1653540300000|2022-05-26 04:45:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11338.1|11336.1|127
1653540600000|2022-05-26 04:50:00|11341.2|11339.2|11342|11340|11342|11340|11340.5|11338.5|382
1653540900000|2022-05-26 04:55:00|11341.2|11339.2|11342|11340|11342.8|11340.8|11341.2|11339.2|205
1653541200000|2022-05-26 05:00:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|265
1653541500000|2022-05-26 05:05:00|11342|11340|11340.5|11338.5|11342.8|11340.8|11340.5|11338.5|216
1653541800000|2022-05-26 05:10:00|11340.1|11338.1|11339.7|11337.7|11340.1|11338.1|11338.9|11336.9|210
1653542100000|2022-05-26 05:15:00|11340.5|11338.5|11339.7|11337.7|11340.5|11338.5|11339.7|11337.7|215
1653542400000|2022-05-26 05:20:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|236
1653542700000|2022-05-26 05:25:00|11339.7|11337.7|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|53
1653543000000|2022-05-26 05:30:00|11340.1|11338.1|11338.1|11336.1|11340.1|11338.1|11338.1|11336.1|70
1653543300000|2022-05-26 05:35:00|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|45
1653543600000|2022-05-26 05:40:00|11339.7|11337.7|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|273
1653543900000|2022-05-26 05:45:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|128
1653544200000|2022-05-26 05:50:00|11340.5|11338.5|11340.8|11338.8|11342|11340|11340.5|11338.5|595
1653544500000|2022-05-26 05:55:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11340.5|11338.5|506
1653544800000|2022-05-26 06:00:00|11342|11340|11344.4|11342.4|11345.9|11343.9|11342|11340|2904
1653545100000|2022-05-26 06:05:00|11345.1|11343.1|11348.3|11346.3|11349.8|11347.8|11345.1|11343.1|1503
1653545400000|2022-05-26 06:10:00|11348.7|11346.7|11347.5|11345.5|11349|11347|11346.7|11344.7|2736
1653545700000|2022-05-26 06:15:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|935
1653546000000|2022-05-26 06:20:00|11347.9|11345.9|11347.5|11345.5|11349.8|11347.8|11347.5|11345.5|1931
1653546300000|2022-05-26 06:25:00|11346.7|11344.7|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|676
1653546600000|2022-05-26 06:30:00|11349.8|11347.8|11351.4|11349.4|11352.2|11350.2|11349.8|11347.8|1502
1653546900000|2022-05-26 06:35:00|11350.6|11348.6|11348.3|11346.3|11350.6|11348.6|11348.3|11346.3|4517
1653547200000|2022-05-26 06:40:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11348.3|11346.3|684
1653547500000|2022-05-26 06:45:00|11352.2|11350.2|11352.2|11350.2|11353|11351|11351.4|11349.4|556
1653547800000|2022-05-26 06:50:00|11352.6|11350.6|11353|11351|11354.5|11352.5|11352.2|11350.2|2556
1653548100000|2022-05-26 06:55:00|11353.7|11351.7|11355.3|11353.3|11356.1|11354.1|11353.7|11351.7|1106
1653548400000|2022-05-26 07:00:00|11356.1|11354.1|11355.3|11353.3|11356.9|11354.9|11353.7|11351.7|2411
1653548700000|2022-05-26 07:05:00|11354.5|11352.5|11354.5|11352.5|11356.1|11354.1|11352.2|11350.2|1048
1653549000000|2022-05-26 07:10:00|11353.7|11351.7|11354.5|11352.5|11358.4|11356.4|11353.7|11351.7|853
1653549300000|2022-05-26 07:15:00|11355.3|11353.3|11354.5|11352.5|11355.3|11353.3|11353|11351|27064
1653549600000|2022-05-26 07:20:00|11353.7|11351.7|11351.4|11349.4|11355.7|11353.7|11351.4|11349.4|6388
1653549900000|2022-05-26 07:25:00|11351.8|11349.8|11353|11351|11353.7|11351.7|11351.4|11349.4|697
1653550200000|2022-05-26 07:30:00|11352.2|11350.2|11356.1|11354.1|11356.9|11354.9|11352.2|11350.2|658
1653550500000|2022-05-26 07:35:00|11355.3|11353.3|11355.3|11353.3|11356.1|11354.1|11353.7|11351.7|680
1653550800000|2022-05-26 07:40:00|11356.1|11354.1|11358.4|11356.4|11359.2|11357.2|11356.1|11354.1|1063
1653551100000|2022-05-26 07:45:00|11357.6|11355.6|11362.3|11360.3|11362.3|11360.3|11357.6|11355.6|2601
1653551400000|2022-05-26 07:50:00|11363.1|11361.1|11364.7|11362.7|11365.5|11363.5|11360.8|11358.8|1383
1653551700000|2022-05-26 07:55:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|2409
1653552000000|2022-05-26 08:00:00|11363.9|11361.9|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|2453
1653552300000|2022-05-26 08:05:00|11363.1|11361.1|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|1037
1653552600000|2022-05-26 08:10:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|1596
1653552900000|2022-05-26 08:15:00|11363.9|11361.9|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|990
1653553200000|2022-05-26 08:20:00|11363.1|11361.1|11362.3|11360.3|11363.1|11361.1|11361.5|11359.5|2382
1653553500000|2022-05-26 08:25:00|11363.1|11361.1|11363.1|11361.1|11363.1|11361.1|11361.5|11359.5|461
1653553800000|2022-05-26 08:30:00|11363.9|11361.9|11361.5|11359.5|11364.7|11362.7|11360.8|11358.8|4813
1653554100000|2022-05-26 08:35:00|11362.3|11360.3|11363.1|11361.1|11363.9|11361.9|11361.5|11359.5|1035
1653554400000|2022-05-26 08:40:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11363.1|11361.1|558
1653554700000|2022-05-26 08:45:00|11363.9|11361.9|11363.1|11361.1|11363.9|11361.9|11362.3|11360.3|338
1653555000000|2022-05-26 08:50:00|11363.9|11361.9|11360|11358|11363.9|11361.9|11360|11358|1018
1653555300000|2022-05-26 08:55:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|1534
1653555600000|2022-05-26 09:00:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11357.6|11355.6|941
1653555900000|2022-05-26 09:05:00|11360|11358|11359.2|11357.2|11360|11358|11358|11356|10729
1653556200000|2022-05-26 09:10:00|11358.4|11356.4|11356.9|11354.9|11359.2|11357.2|11356.9|11354.9|626
1653556500000|2022-05-26 09:15:00|11357.6|11355.6|11354.5|11352.5|11357.6|11355.6|11354.5|11352.5|2030
1653556800000|2022-05-26 09:20:00|11355.3|11353.3|11353.7|11351.7|11355.3|11353.3|11353.7|11351.7|1681
1653557100000|2022-05-26 09:25:00|11353|11351|11353.7|11351.7|11355.3|11353.3|11353|11351|6078
1653557400000|2022-05-26 09:30:00|11354.5|11352.5|11351.4|11349.4|11354.5|11352.5|11351.4|11349.4|707
1653557700000|2022-05-26 09:35:00|11352.2|11350.2|11351.4|11349.4|11353.7|11351.7|11351.4|11349.4|8846
1653558000000|2022-05-26 09:40:00|11352.2|11350.2|11349.8|11347.8|11352.2|11350.2|11348.3|11346.3|3793
1653558300000|2022-05-26 09:45:00|11350.2|11348.2|11349.8|11347.8|11351.4|11349.4|11349|11347|2600
1653558600000|2022-05-26 09:50:00|11349.4|11347.4|11349|11347|11351.4|11349.4|11349|11347|549
1653558900000|2022-05-26 09:55:00|11349.8|11347.8|11349.8|11347.8|11350.2|11348.2|11349|11347|6285
1653559200000|2022-05-26 10:00:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11349|11347|968
1653559500000|2022-05-26 10:05:00|11352.2|11350.2|11353.7|11351.7|11353.7|11351.7|11351.4|11349.4|776
1653559800000|2022-05-26 10:10:00|11353|11351|11354.5|11352.5|11356.1|11354.1|11353|11351|9075
1653560100000|2022-05-26 10:15:00|11353.7|11351.7|11353|11351|11354.5|11352.5|11352.2|11350.2|394
1653560400000|2022-05-26 10:20:00|11352.2|11350.2|11353|11351|11353|11351|11351.4|11349.4|300
1653560700000|2022-05-26 10:25:00|11353.7|11351.7|11356.9|11354.9|11357.6|11355.6|11353.7|11351.7|1140
1653561000000|2022-05-26 10:30:00|11357.6|11355.6|11356.1|11354.1|11358.4|11356.4|11356.1|11354.1|1040
1653561300000|2022-05-26 10:35:00|11355.7|11353.7|11359.2|11357.2|11359.2|11357.2|11354.5|11352.5|1563
1653561600000|2022-05-26 10:40:00|11358.8|11356.8|11357.6|11355.6|11360|11358|11357.6|11355.6|571
1653561900000|2022-05-26 10:45:00|11356.9|11354.9|11356.9|11354.9|11356.9|11354.9|11356.1|11354.1|813
1653562200000|2022-05-26 10:50:00|11356.1|11354.1|11353|11351|11356.1|11354.1|11352.2|11350.2|2438
1653562500000|2022-05-26 10:55:00|11352.2|11350.2|11350.6|11348.6|11353.3|11351.3|11350.6|11348.6|1281
1653562800000|2022-05-26 11:00:00|11351.4|11349.4|11353|11351|11353|11351|11351|11349|392
1653563100000|2022-05-26 11:05:00|11353.7|11351.7|11350.6|11348.6|11353.7|11351.7|11350.6|11348.6|257
1653563400000|2022-05-26 11:10:00|11349.8|11347.8|11346.7|11344.7|11349.8|11347.8|11346.7|11344.7|1210
1653563700000|2022-05-26 11:15:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|506
1653564000000|2022-05-26 11:20:00|11347.5|11345.5|11345.1|11343.1|11348.3|11346.3|11344.4|11342.4|6474
1653564300000|2022-05-26 11:25:00|11345.9|11343.9|11342|11340|11345.9|11343.9|11341.2|11339.2|2133
1653564600000|2022-05-26 11:30:00|11342.8|11340.8|11343.6|11341.6|11345.9|11343.9|11342|11340|1379
1653564900000|2022-05-26 11:35:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11339.7|11337.7|3425
1653565200000|2022-05-26 11:40:00|11344|11342|11345.1|11343.1|11347.5|11345.5|11343.6|11341.6|2478
1653565500000|2022-05-26 11:45:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|823
1653565800000|2022-05-26 11:50:00|11344.4|11342.4|11346.7|11344.7|11347.5|11345.5|11344.4|11342.4|1818
1653566100000|2022-05-26 11:55:00|11347.5|11345.5|11348.3|11346.3|11348.3|11346.3|11346.7|11344.7|7416
1653566400000|2022-05-26 12:00:00|11348.7|11346.7|11349.8|11347.8|11349.8|11347.8|11347.5|11345.5|1117
1653566700000|2022-05-26 12:05:00|11349.4|11347.4|11350.6|11348.6|11351.4|11349.4|11349|11347|1921
1653567000000|2022-05-26 12:10:00|11351.4|11349.4|11353|11351|11353.7|11351.7|11351.4|11349.4|2929
1653567300000|2022-05-26 12:15:00|11353.7|11351.7|11352.2|11350.2|11354.5|11352.5|11350.6|11348.6|2284
1653567600000|2022-05-26 12:20:00|11353|11351|11353.7|11351.7|11353.7|11351.7|11352.2|11350.2|4088
1653567900000|2022-05-26 12:25:00|11353|11351|11356.1|11354.1|11356.9|11354.9|11353|11351|3359
1653568200000|2022-05-26 12:30:00|11354.9|11352.9|11359.2|11357.2|11362.3|11360.3|11353|11351|44999
1653568500000|2022-05-26 12:35:00|11358.4|11356.4|11356.9|11354.9|11359.2|11357.2|11356.1|11354.1|3427
1653568800000|2022-05-26 12:40:00|11357.6|11355.6|11357.6|11355.6|11360|11358|11355.3|11353.3|3010
1653569100000|2022-05-26 12:45:00|11356.9|11354.9|11350.6|11348.6|11356.9|11354.9|11350.6|11348.6|4360
1653569400000|2022-05-26 12:50:00|11351.4|11349.4|11355.3|11353.3|11356.9|11354.9|11351.4|11349.4|6585
1653569700000|2022-05-26 12:55:00|11356.1|11354.1|11358.4|11356.4|11358.4|11356.4|11355.3|11353.3|1897
1653570000000|2022-05-26 13:00:00|11357.6|11355.6|11356.1|11354.1|11358.4|11356.4|11354.5|11352.5|1863
1653570300000|2022-05-26 13:05:00|11356.9|11354.9|11361.5|11359.5|11362.3|11360.3|11356.1|11354.1|2548
1653570600000|2022-05-26 13:10:00|11362.3|11360.3|11361.2|11359.2|11363.9|11361.9|11360.8|11358.8|4824
1653570900000|2022-05-26 13:15:00|11360.8|11358.8|11358.4|11356.4|11361.5|11359.5|11357.6|11355.6|3262
1653571200000|2022-05-26 13:20:00|11358|11356|11357.6|11355.6|11358.4|11356.4|11356.9|11354.9|2110
1653571500000|2022-05-26 13:25:00|11358.4|11356.4|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|5199
1653571800000|2022-05-26 13:30:00|11357.6|11355.6|11351.4|11349.4|11358.4|11356.4|11350.6|11348.6|3704
1653572100000|2022-05-26 13:35:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|2002
1653572400000|2022-05-26 13:40:00|11353.7|11351.7|11359.2|11357.2|11359.2|11357.2|11353|11351|25186
1653572700000|2022-05-26 13:45:00|11360|11358|11359.2|11357.2|11363.9|11361.9|11358.4|11356.4|2778
1653573000000|2022-05-26 13:50:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11355.3|11353.3|26771
1653573300000|2022-05-26 13:55:00|11356.9|11354.9|11360|11358|11360.8|11358.8|11356.1|11354.1|3607
1653573600000|2022-05-26 14:00:00|11359.2|11357.2|11359.2|11357.2|11362.3|11360.3|11358.4|11356.4|11484
1653573900000|2022-05-26 14:05:00|11358.4|11356.4|11360|11358|11360.8|11358.8|11357.6|11355.6|18747
1653574200000|2022-05-26 14:10:00|11360.8|11358.8|11360|11358|11362.3|11360.3|11359.2|11357.2|2485
1653574500000|2022-05-26 14:15:00|11359.2|11357.2|11359.2|11357.2|11361.5|11359.5|11357.6|11355.6|7729
1653574800000|2022-05-26 14:20:00|11360|11358|11354.5|11352.5|11362.3|11360.3|11353.7|11351.7|3198
1653575100000|2022-05-26 14:25:00|11354.1|11352.1|11359.2|11357.2|11359.2|11357.2|11353.7|11351.7|13204
1653575400000|2022-05-26 14:30:00|11358.4|11356.4|11355.3|11353.3|11360|11358|11354.5|11352.5|3028
1653575700000|2022-05-26 14:35:00|11354.5|11352.5|11353|11351|11354.5|11352.5|11352.2|11350.2|1541
1653576000000|2022-05-26 14:40:00|11353.7|11351.7|11352.2|11350.2|11353.7|11351.7|11352.2|11350.2|7643
1653576300000|2022-05-26 14:45:00|11353|11351|11353|11351|11353|11351|11350.6|11348.6|2670
1653576600000|2022-05-26 14:50:00|11352.2|11350.2|11351.4|11349.4|11352.2|11350.2|11351.4|11349.4|2922
1653576900000|2022-05-26 14:55:00|11350.6|11348.6|11345.9|11343.9|11351.4|11349.4|11345.1|11343.1|3771
1653577200000|2022-05-26 15:00:00|11345.1|11343.1|11339.7|11337.7|11345.9|11343.9|11338.9|11336.9|6096
1653577500000|2022-05-26 15:05:00|11338.9|11336.9|11339.7|11337.7|11339.7|11337.7|11335.8|11333.8|4709
1653577800000|2022-05-26 15:10:00|11340.5|11338.5|11337.3|11335.3|11341.2|11339.2|11336.5|11334.5|6510
1653578100000|2022-05-26 15:15:00|11338.1|11336.1|11334.2|11332.2|11338.1|11336.1|11332.6|11330.6|8516
1653578400000|2022-05-26 15:20:00|11335|11333|11335|11333|11336.5|11334.5|11334.2|11332.2|33454
1653578700000|2022-05-26 15:25:00|11334.6|11332.6|11334.2|11332.2|11335|11333|11332.6|11330.6|7188
1653579000000|2022-05-26 15:30:00|11333.4|11331.4|11336.5|11334.5|11338.1|11336.1|11333.4|11331.4|5147
1653579300000|2022-05-26 15:35:00|11337.3|11335.3|11334.2|11332.2|11337.3|11335.3|11334.2|11332.2|3896
1653579600000|2022-05-26 15:40:00|11335|11333|11333.4|11331.4|11335|11333|11332.6|11330.6|3477
1653579900000|2022-05-26 15:45:00|11334.2|11332.2|11338.1|11336.1|11338.1|11336.1|11334.2|11332.2|5314
1653580200000|2022-05-26 15:50:00|11337.3|11335.3|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|1714
1653580500000|2022-05-26 15:55:00|11336.9|11334.9|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|2741
1653580800000|2022-05-26 16:00:00|11336.5|11334.5|11337.3|11335.3|11338.9|11336.9|11335.8|11333.8|2715
1653581100000|2022-05-26 16:05:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|2528
1653581400000|2022-05-26 16:10:00|11336.5|11334.5|11335|11333|11337.3|11335.3|11335|11333|7819
1653581700000|2022-05-26 16:15:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335|11333|3338
1653582000000|2022-05-26 16:20:00|11337.3|11335.3|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|5867
1653582300000|2022-05-26 16:25:00|11333.4|11331.4|11335|11333|11335|11333|11333.4|11331.4|9467
1653582600000|2022-05-26 16:30:00|11334.2|11332.2|11335|11333|11335|11333|11334.2|11332.2|17766
1653582900000|2022-05-26 16:35:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11331.9|11329.9|3096
1653583200000|2022-05-26 16:40:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11330.3|11328.3|3904
1653583500000|2022-05-26 16:45:00|11329.5|11327.5|11331.1|11329.1|11331.1|11329.1|11328.7|11326.7|6929
1653583800000|2022-05-26 16:50:00|11331.9|11329.9|11328.7|11326.7|11332.6|11330.6|11328.7|11326.7|4710
1653584100000|2022-05-26 16:55:00|11328.3|11326.3|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|3355
1653584400000|2022-05-26 17:00:00|11329.9|11327.9|11337.3|11335.3|11338.1|11336.1|11329.5|11327.5|7580
1653584700000|2022-05-26 17:05:00|11338.1|11336.1|11338.1|11336.1|11342|11340|11337.3|11335.3|5426
1653585000000|2022-05-26 17:10:00|11338.9|11336.9|11340.5|11338.5|11341.2|11339.2|11336.2|11334.2|10567
1653585300000|2022-05-26 17:15:00|11341.2|11339.2|11338.9|11336.9|11341.2|11339.2|11338.9|11336.9|2088
1653585600000|2022-05-26 17:20:00|11338.1|11336.1|11341.2|11339.2|11341.2|11339.2|11337.3|11335.3|4041
1653585900000|2022-05-26 17:25:00|11340.5|11338.5|11343.6|11341.6|11344.4|11342.4|11340.5|11338.5|3664
1653586200000|2022-05-26 17:30:00|11342.8|11340.8|11340.5|11338.5|11343.6|11341.6|11340.5|11338.5|2378
1653586500000|2022-05-26 17:35:00|11339.7|11337.7|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|1960
1653586800000|2022-05-26 17:40:00|11339.7|11337.7|11341.2|11339.2|11341.2|11339.2|11338.9|11336.9|13726
1653587100000|2022-05-26 17:45:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|4416
1653587400000|2022-05-26 17:50:00|11339.7|11337.7|11342|11340|11342|11340|11339.7|11337.7|6196
1653587700000|2022-05-26 17:55:00|11341.2|11339.2|11338.9|11336.9|11342|11340|11338.1|11336.1|1239
1653588000000|2022-05-26 18:00:00|11338.5|11336.5|11337.3|11335.3|11338.9|11336.9|11336.5|11334.5|1704
1653588300000|2022-05-26 18:05:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11335.8|11333.8|3570
1653588600000|2022-05-26 18:10:00|11336.5|11334.5|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|20686
1653588900000|2022-05-26 18:15:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|8560
1653589200000|2022-05-26 18:20:00|11338.1|11336.1|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|2493
1653589500000|2022-05-26 18:25:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335|11333|1930
1653589800000|2022-05-26 18:30:00|11336.5|11334.5|11336.5|11334.5|11337.3|11335.3|11335|11333|3219
1653590100000|2022-05-26 18:35:00|11337.3|11335.3|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|8559
1653590400000|2022-05-26 18:40:00|11339.3|11337.3|11339.7|11337.7|11340.5|11338.5|11338.9|11336.9|8057
1653590700000|2022-05-26 18:45:00|11340.5|11338.5|11342|11340|11342|11340|11339.7|11337.7|2402
1653591000000|2022-05-26 18:50:00|11341.2|11339.2|11342|11340|11342|11340|11340.5|11338.5|2537
1653591300000|2022-05-26 18:55:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11341.2|11339.2|5944
1653591600000|2022-05-26 19:00:00|11342|11340|11342.8|11340.8|11343.6|11341.6|11342|11340|3909
1653591900000|2022-05-26 19:05:00|11343.6|11341.6|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|18573
1653592200000|2022-05-26 19:10:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342.8|11340.8|932
1653592500000|2022-05-26 19:15:00|11343.6|11341.6|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|1939
1653592800000|2022-05-26 19:20:00|11344.4|11342.4|11344.4|11342.4|11345.9|11343.9|11343.6|11341.6|10153
1653593100000|2022-05-26 19:25:00|11345.1|11343.1|11343.6|11341.6|11345.1|11343.1|11343.6|11341.6|3638
1653593400000|2022-05-26 19:30:00|11344.4|11342.4|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|14290
1653593700000|2022-05-26 19:35:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11342|11340|1740
1653594000000|2022-05-26 19:40:00|11342|11340|11342|11340|11342.8|11340.8|11342|11340|2718
1653594300000|2022-05-26 19:45:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11341.2|11339.2|11527
1653594600000|2022-05-26 19:50:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|14652
1653594900000|2022-05-26 19:55:00|11341.2|11339.2|11342|11340|11342|11340|11341.2|11339.2|2632
1653595200000|2022-05-26 20:00:00|11342.8|11340.8|11345.9|11343.9|11345.9|11343.9|11342.8|11340.8|5971
1653595500000|2022-05-26 20:05:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11345.9|11343.9|5026
1653595800000|2022-05-26 20:10:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|6291
1653596100000|2022-05-26 20:15:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|445
1653596400000|2022-05-26 20:20:00|11347.9|11345.9|11349.8|11347.8|11349.8|11347.8|11347.5|11345.5|1062
1653596700000|2022-05-26 20:25:00|11350.6|11348.6|11350.6|11348.6|11351.4|11349.4|11349.8|11347.8|1497
1653597000000|2022-05-26 20:30:00|11351.4|11349.4|11350.2|11348.2|11352.2|11350.2|11349.8|11347.8|1233
1653597300000|2022-05-26 20:35:00|11349.8|11347.8|11349.8|11347.8|11351.4|11349.4|11349.8|11347.8|422
1653597600000|2022-05-26 20:40:00|11349|11347|11348.3|11346.3|11349.8|11347.8|11347.5|11345.5|1803
1653597900000|2022-05-26 20:45:00|11347.5|11345.5|11349|11347|11349|11347|11346.7|11344.7|3141
1653598200000|2022-05-26 20:50:00|11349.8|11347.8|11349.8|11347.8|11350.6|11348.6|11349|11347|1875
1653598500000|2022-05-26 20:55:00|11349|11347|11345.1|11343.1|11349|11347|11345.1|11343.1|2253
1653602400000|2022-05-26 22:00:00|11344|11342|11344|11342|11346.7|11344.7|11342|11340|703
1653602700000|2022-05-26 22:05:00|11344.4|11342.4|11346.7|11344.7|11347.1|11345.1|11344.4|11342.4|229
1653603000000|2022-05-26 22:10:00|11347.5|11345.5|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|92
1653603300000|2022-05-26 22:15:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|169
1653603600000|2022-05-26 22:20:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|45
1653603900000|2022-05-26 22:25:00|||||||||199
1653604200000|2022-05-26 22:30:00|11348.3|11346.3|11348.3|11346.3|11348.3|11346.3|11347.5|11345.5|46
1653604500000|2022-05-26 22:35:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|227
1653604800000|2022-05-26 22:40:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|90
1653605100000|2022-05-26 22:45:00|11347.1|11345.1|11347.5|11345.5|11347.5|11345.5|11347.1|11345.1|94
1653605400000|2022-05-26 22:50:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|419
1653605700000|2022-05-26 22:55:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11345.1|11343.1|216
1653606000000|2022-05-26 23:00:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342|11340|444
1653606300000|2022-05-26 23:05:00|11343.2|11341.2|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|182
1653606600000|2022-05-26 23:10:00|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|227
1653606900000|2022-05-26 23:15:00|11343.6|11341.6|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|233
1653607200000|2022-05-26 23:20:00|11342.8|11340.8|11344.4|11342.4|11344.4|11342.4|11342.8|11340.8|154
1653607500000|2022-05-26 23:25:00|11344.8|11342.8|11345.1|11343.1|11345.1|11343.1|11344.8|11342.8|54
1653607800000|2022-05-26 23:30:00|11344.4|11342.4|11345.9|11343.9|11345.9|11343.9|11342.8|11340.8|390
1653608100000|2022-05-26 23:35:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|461
1653608400000|2022-05-26 23:40:00|||||||||108
1653608700000|2022-05-26 23:45:00|11345.1|11343.1|11345.9|11343.9|11346.7|11344.7|11344.4|11342.4|647
1653609000000|2022-05-26 23:50:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|1414
1653609300000|2022-05-26 23:55:00|11345.1|11343.1|11344.4|11342.4|11345.1|11343.1|11344.4|11342.4|833
1653609600000|2022-05-27 00:00:00|11345.1|11343.1|11345.1|11343.1|11347.5|11345.5|11344.4|11342.4|699
1653609900000|2022-05-27 00:05:00|11344.4|11342.4|11342.8|11340.8|11344.4|11342.4|11342|11340|652
1653610200000|2022-05-27 00:10:00|11342|11340|11341.2|11339.2|11344.4|11342.4|11341.2|11339.2|357
1653610500000|2022-05-27 00:15:00|11342|11340|11340.5|11338.5|11342|11340|11340.5|11338.5|715
1653610800000|2022-05-27 00:20:00|11341.2|11339.2|11342|11340|11342|11340|11340.5|11338.5|354
1653611100000|2022-05-27 00:25:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|272
1653611400000|2022-05-27 00:30:00|11340.5|11338.5|11336.5|11334.5|11340.5|11338.5|11336.5|11334.5|960
1653611700000|2022-05-27 00:35:00|11337.3|11335.3|11338.9|11336.9|11338.9|11336.9|11336.5|11334.5|1034
1653612000000|2022-05-27 00:40:00|11338.5|11336.5|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|652
1653612300000|2022-05-27 00:45:00|11339.7|11337.7|11342.8|11340.8|11342.8|11340.8|11339.7|11337.7|490
1653612600000|2022-05-27 00:50:00|11343.6|11341.6|11342|11340|11343.6|11341.6|11341.2|11339.2|316
1653612900000|2022-05-27 00:55:00|11341.2|11339.2|11345.9|11343.9|11345.9|11343.9|11341.2|11339.2|261
1653613200000|2022-05-27 01:00:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11344.4|11342.4|868
1653613500000|2022-05-27 01:05:00|11346.3|11344.3|11345.1|11343.1|11346.3|11344.3|11345.1|11343.1|351
1653613800000|2022-05-27 01:10:00|11345.9|11343.9|11342|11340|11345.9|11343.9|11342|11340|426
1653614100000|2022-05-27 01:15:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|410
1653614400000|2022-05-27 01:20:00|11341.6|11339.6|11342.8|11340.8|11343.2|11341.2|11340.5|11338.5|376
1653614700000|2022-05-27 01:25:00|11343.6|11341.6|11342.8|11340.8|11343.6|11341.6|11342.8|11340.8|189
1653615000000|2022-05-27 01:30:00|11343.6|11341.6|11342|11340|11344.4|11342.4|11342|11340|252
1653615300000|2022-05-27 01:35:00|11341.2|11339.2|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|155
1653615600000|2022-05-27 01:40:00|11344.4|11342.4|11344.4|11342.4|11345.1|11343.1|11343.6|11341.6|309
1653615900000|2022-05-27 01:45:00|11345.1|11343.1|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|417
1653616200000|2022-05-27 01:50:00|11344.4|11342.4|11342|11340|11344.4|11342.4|11342|11340|492
1653616500000|2022-05-27 01:55:00|11342.4|11340.4|11342|11340|11342.8|11340.8|11342|11340|227
1653616800000|2022-05-27 02:00:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|886
1653617100000|2022-05-27 02:05:00|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|11344.4|11342.4|1361
1653617400000|2022-05-27 02:10:00|11343.6|11341.6|11345.9|11343.9|11345.9|11343.9|11343.6|11341.6|328
1653617700000|2022-05-27 02:15:00|11345.1|11343.1|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|299
1653618000000|2022-05-27 02:20:00|11345.9|11343.9|11348.3|11346.3|11348.3|11346.3|11345.9|11343.9|1798
1653618300000|2022-05-27 02:25:00|11349|11347|11349|11347|11349.8|11347.8|11348.3|11346.3|935
1653618600000|2022-05-27 02:30:00|11349.8|11347.8|11349.8|11347.8|11349.8|11347.8|11349|11347|214
1653618900000|2022-05-27 02:35:00|11350.6|11348.6|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|609
1653619200000|2022-05-27 02:40:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11346.7|11344.7|191
1653619500000|2022-05-27 02:45:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|181
1653619800000|2022-05-27 02:50:00|11347.5|11345.5|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|194
1653620100000|2022-05-27 02:55:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11346.7|11344.7|258
1653620400000|2022-05-27 03:00:00|11347.5|11345.5|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|92
1653620700000|2022-05-27 03:05:00|11347.5|11345.5|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|1237
1653621000000|2022-05-27 03:10:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11346.7|11344.7|91
1653621300000|2022-05-27 03:15:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|68
1653621600000|2022-05-27 03:20:00|11345.1|11343.1|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|206
1653621900000|2022-05-27 03:25:00|11345.9|11343.9|11344.4|11342.4|11345.9|11343.9|11344.4|11342.4|209
1653622200000|2022-05-27 03:30:00|11345.1|11343.1|11345.9|11343.9|11345.9|11343.9|11345.1|11343.1|402
1653622500000|2022-05-27 03:35:00|11346.7|11344.7|11347.5|11345.5|11347.5|11345.5|11345.9|11343.9|223
1653622800000|2022-05-27 03:40:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|35
1653623100000|2022-05-27 03:45:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11345.1|11343.1|127
1653623400000|2022-05-27 03:50:00|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|20
1653623700000|2022-05-27 03:55:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|343
1653624000000|2022-05-27 04:00:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|151
1653624300000|2022-05-27 04:05:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|288
1653624600000|2022-05-27 04:10:00|11345.1|11343.1|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|43
1653624900000|2022-05-27 04:15:00|11346.7|11344.7|11345.9|11343.9|11347.5|11345.5|11345.9|11343.9|467
1653625200000|2022-05-27 04:20:00|11346.7|11344.7|11346.7|11344.7|11347.1|11345.1|11345.9|11343.9|414
1653625500000|2022-05-27 04:25:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|105
1653625800000|2022-05-27 04:30:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|56
1653626100000|2022-05-27 04:35:00|11346.3|11344.3|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|68
1653626400000|2022-05-27 04:40:00|||||||||573
1653626700000|2022-05-27 04:45:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|114
1653627000000|2022-05-27 04:50:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|366
1653627300000|2022-05-27 04:55:00|||||||||2
1653627600000|2022-05-27 05:00:00|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|409
1653627900000|2022-05-27 05:05:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|104
1653628200000|2022-05-27 05:10:00|11345.9|11343.9|11345.9|11343.9|11345.9|11343.9|11345.1|11343.1|93
1653628500000|2022-05-27 05:15:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|327
1653628800000|2022-05-27 05:20:00|||||||||110
1653629100000|2022-05-27 05:25:00|11347.5|11345.5|11347.5|11345.5|11348.3|11346.3|11347.5|11345.5|160
1653629400000|2022-05-27 05:30:00|11348.3|11346.3|11349.8|11347.8|11349.8|11347.8|11347.5|11345.5|293
1653629700000|2022-05-27 05:35:00|11350.6|11348.6|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|869
1653630000000|2022-05-27 05:40:00|11352.2|11350.2|11351.4|11349.4|11353|11351|11350.6|11348.6|538
1653630300000|2022-05-27 05:45:00|11352.2|11350.2|11350.6|11348.6|11352.2|11350.2|11350.6|11348.6|294
1653630600000|2022-05-27 05:50:00|11349.8|11347.8|11348.3|11346.3|11349.8|11347.8|11348.3|11346.3|313
1653630900000|2022-05-27 05:55:00|11349|11347|11349|11347|11349|11347|11348.3|11346.3|775
1653631200000|2022-05-27 06:00:00|11349.8|11347.8|11351.4|11349.4|11352.2|11350.2|11347.5|11345.5|1648
1653631500000|2022-05-27 06:05:00|11352.2|11350.2|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|792
1653631800000|2022-05-27 06:10:00|11350.6|11348.6|11352.2|11350.2|11353|11351|11349.8|11347.8|634
1653632100000|2022-05-27 06:15:00|11353|11351|11352.2|11350.2|11353|11351|11351.4|11349.4|493
1653632400000|2022-05-27 06:20:00|11351.4|11349.4|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|268
1653632700000|2022-05-27 06:25:00|11349|11347|11349.8|11347.8|11350.6|11348.6|11348.3|11346.3|1129
1653633000000|2022-05-27 06:30:00|11350.6|11348.6|11349|11347|11352.2|11350.2|11349|11347|1083
1653633300000|2022-05-27 06:35:00|11349.8|11347.8|11347.5|11345.5|11349.8|11347.8|11346.7|11344.7|4295
1653633600000|2022-05-27 06:40:00|11348.3|11346.3|11348.3|11346.3|11349|11347|11348.3|11346.3|543
1653633900000|2022-05-27 06:45:00|11349|11347|11349.8|11347.8|11349.8|11347.8|11348.3|11346.3|574
1653634200000|2022-05-27 06:50:00|11350.6|11348.6|11350.6|11348.6|11350.6|11348.6|11349.8|11347.8|1230
1653634500000|2022-05-27 06:55:00|11351.4|11349.4|11347.5|11345.5|11351.4|11349.4|11347.1|11345.1|612
1653634800000|2022-05-27 07:00:00|11348.3|11346.3|11348.3|11346.3|11349.8|11347.8|11347.5|11345.5|821
1653635100000|2022-05-27 07:05:00|11347.5|11345.5|11343.6|11341.6|11347.5|11345.5|11343.6|11341.6|1290
1653635400000|2022-05-27 07:10:00|11342.8|11340.8|11345.1|11343.1|11345.9|11343.9|11342|11340|1181
1653635700000|2022-05-27 07:15:00|11344.4|11342.4|11349.8|11347.8|11349.8|11347.8|11344.4|11342.4|962
1653636000000|2022-05-27 07:20:00|11349|11347|11345.9|11343.9|11349|11347|11344.4|11342.4|1391
1653636300000|2022-05-27 07:25:00|11345.1|11343.1|11344.4|11342.4|11346.7|11344.7|11343.6|11341.6|446
1653636600000|2022-05-27 07:30:00|11343.6|11341.6|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|741
1653636900000|2022-05-27 07:35:00|11342.8|11340.8|11341.2|11339.2|11343.6|11341.6|11340.5|11338.5|3500
1653637200000|2022-05-27 07:40:00|11342|11340|11344.4|11342.4|11344.4|11342.4|11341.2|11339.2|1610
1653637500000|2022-05-27 07:45:00|11345.1|11343.1|11346.7|11344.7|11346.7|11344.7|11343.6|11341.6|8431
1653637800000|2022-05-27 07:50:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11342.8|11340.8|1629
1653638100000|2022-05-27 07:55:00|11344.4|11342.4|11343.6|11341.6|11345.1|11343.1|11343.6|11341.6|2491
1653638400000|2022-05-27 08:00:00|11344.4|11342.4|11345.1|11343.1|11345.1|11343.1|11342.8|11340.8|1459
1653638700000|2022-05-27 08:05:00|11345.9|11343.9|11345.1|11343.1|11346.7|11344.7|11342.8|11340.8|497
1653639000000|2022-05-27 08:10:00|11344.8|11342.8|11344.4|11342.4|11345.9|11343.9|11343.6|11341.6|453
1653639300000|2022-05-27 08:15:00|11343.6|11341.6|11344.4|11342.4|11345.1|11343.1|11343.6|11341.6|519
1653639600000|2022-05-27 08:20:00|11343.6|11341.6|11343.6|11341.6|11345.1|11343.1|11342.8|11340.8|725
1653639900000|2022-05-27 08:25:00|11344.4|11342.4|11344.4|11342.4|11346.3|11344.3|11344.4|11342.4|3275
1653640200000|2022-05-27 08:30:00|11345.1|11343.1|11343.6|11341.6|11345.1|11343.1|11342.8|11340.8|2155
1653640500000|2022-05-27 08:35:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|827
1653640800000|2022-05-27 08:40:00|11342.4|11340.4|11342.8|11340.8|11342.8|11340.8|11342|11340|698
1653641100000|2022-05-27 08:45:00|11342|11340|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|1053
1653641400000|2022-05-27 08:50:00|11342|11340|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|810
1653641700000|2022-05-27 08:55:00|11342|11340|11341.2|11339.2|11344.4|11342.4|11341.2|11339.2|1550
1653642000000|2022-05-27 09:00:00|11342|11340|11342|11340|11342.8|11340.8|11341.2|11339.2|633
1653642300000|2022-05-27 09:05:00|11342.8|11340.8|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|713
1653642600000|2022-05-27 09:10:00|11342|11340|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|1716
1653642900000|2022-05-27 09:15:00|11342.8|11340.8|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|1321
1653643200000|2022-05-27 09:20:00|11342.8|11340.8|11342.8|11340.8|11343.6|11341.6|11342.8|11340.8|592
1653643500000|2022-05-27 09:25:00|11343.2|11341.2|11342.8|11340.8|11343.2|11341.2|11341.2|11339.2|6037
1653643800000|2022-05-27 09:30:00|11342|11340|11343.6|11341.6|11343.6|11341.6|11342|11340|1884
1653644100000|2022-05-27 09:35:00|11342.8|11340.8|11345.1|11343.1|11345.1|11343.1|11342.8|11340.8|2875
1653644400000|2022-05-27 09:40:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11344.4|11342.4|896
1653644700000|2022-05-27 09:45:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11342|11340|823
1653645000000|2022-05-27 09:50:00|11343.2|11341.2|11344.4|11342.4|11345.1|11343.1|11342.8|11340.8|2322
1653645300000|2022-05-27 09:55:00|11345.1|11343.1|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|595
1653645600000|2022-05-27 10:00:00|11345.9|11343.9|11349|11347|11349.8|11347.8|11345.1|11343.1|3707
1653645900000|2022-05-27 10:05:00|11349.4|11347.4|11349|11347|11350.6|11348.6|11349|11347|1443
1653646200000|2022-05-27 10:10:00|11349.8|11347.8|11349.8|11347.8|11350.6|11348.6|11349|11347|742
1653646500000|2022-05-27 10:15:00|11349|11347|11349.8|11347.8|11349.8|11347.8|11349|11347|1061
1653646800000|2022-05-27 10:20:00|11350.6|11348.6|11350.6|11348.6|11351.4|11349.4|11350.6|11348.6|1132
1653647100000|2022-05-27 10:25:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349.8|11347.8|427
1653647400000|2022-05-27 10:30:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|200
1653647700000|2022-05-27 10:35:00|11349.8|11347.8|11348.3|11346.3|11350.6|11348.6|11348.3|11346.3|456
1653648000000|2022-05-27 10:40:00|11346.7|11344.7|11349|11347|11349|11347|11346.7|11344.7|4519
1653648300000|2022-05-27 10:45:00|11348.3|11346.3|11348.3|11346.3|11349|11347|11347.5|11345.5|1305
1653648600000|2022-05-27 10:50:00|11349|11347|11347.5|11345.5|11349|11347|11346.7|11344.7|778
1653648900000|2022-05-27 10:55:00|11346.7|11344.7|11346.7|11344.7|11346.7|11344.7|11345.9|11343.9|625
1653649200000|2022-05-27 11:00:00|11347.1|11345.1|11350.6|11348.6|11350.6|11348.6|11346.7|11344.7|1297
1653649500000|2022-05-27 11:05:00|11350.2|11348.2|11351|11349|11351.4|11349.4|11350.2|11348.2|731
1653649800000|2022-05-27 11:10:00|11351.4|11349.4|11349|11347|11351.4|11349.4|11348.3|11346.3|2013
1653650100000|2022-05-27 11:15:00|11349.8|11347.8|11350.2|11348.2|11350.6|11348.6|11349|11347|2550
1653650400000|2022-05-27 11:20:00|11350.6|11348.6|11349|11347|11350.6|11348.6|11348.3|11346.3|1512
1653650700000|2022-05-27 11:25:00|11349.8|11347.8|11348.3|11346.3|11349.8|11347.8|11348.3|11346.3|317
1653651000000|2022-05-27 11:30:00|11347.5|11345.5|11349.8|11347.8|11349.8|11347.8|11346.7|11344.7|1177
1653651300000|2022-05-27 11:35:00|11349|11347|11349|11347|11349.8|11347.8|11348.3|11346.3|1971
1653651600000|2022-05-27 11:40:00|11349.8|11347.8|11349|11347|11349.8|11347.8|11348.3|11346.3|785
1653651900000|2022-05-27 11:45:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|3453
1653652200000|2022-05-27 11:50:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|1114
1653652500000|2022-05-27 11:55:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|1412
1653652800000|2022-05-27 12:00:00|11351.4|11349.4|11350.6|11348.6|11352.2|11350.2|11349|11347|4403
1653653100000|2022-05-27 12:05:00|11349.8|11347.8|11347.5|11345.5|11351.4|11349.4|11347.5|11345.5|5791
1653653400000|2022-05-27 12:10:00|11347.9|11345.9|11349|11347|11349|11347|11346.7|11344.7|2246
1653653700000|2022-05-27 12:15:00|11348.3|11346.3|11350.6|11348.6|11350.6|11348.6|11347.5|11345.5|795
1653654000000|2022-05-27 12:20:00|11351.4|11349.4|11346.7|11344.7|11351.4|11349.4|11346.7|11344.7|3754
1653654300000|2022-05-27 12:25:00|11345.9|11343.9|11346.3|11344.3|11350.6|11348.6|11345.1|11343.1|3267
1653654600000|2022-05-27 12:30:00|11346.7|11344.7|11341.2|11339.2|11347.5|11345.5|11336.5|11334.5|7975
1653654900000|2022-05-27 12:35:00|11340.5|11338.5|11340.5|11338.5|11345.9|11343.9|11338.9|11336.9|4573
1653655200000|2022-05-27 12:40:00|11341.2|11339.2|11337.3|11335.3|11341.2|11339.2|11337.3|11335.3|3154
1653655500000|2022-05-27 12:45:00|11338.1|11336.1|11339.7|11337.7|11340.5|11338.5|11337.3|11335.3|1343
1653655800000|2022-05-27 12:50:00|11340.5|11338.5|11341.2|11339.2|11343.6|11341.6|11340.5|11338.5|2447
1653656100000|2022-05-27 12:55:00|11340.5|11338.5|11341.2|11339.2|11342.8|11340.8|11338.9|11336.9|2674
1653656400000|2022-05-27 13:00:00|11342|11340|11345.1|11343.1|11345.1|11343.1|11341.2|11339.2|2027
1653656700000|2022-05-27 13:05:00|11344.4|11342.4|11346.7|11344.7|11346.7|11344.7|11343.6|11341.6|1570
1653657000000|2022-05-27 13:10:00|11345.9|11343.9|11348.3|11346.3|11349.8|11347.8|11345.9|11343.9|2188
1653657300000|2022-05-27 13:15:00|11349|11347|11350.6|11348.6|11351.4|11349.4|11348.3|11346.3|4054
1653657600000|2022-05-27 13:20:00|11349.8|11347.8|11349|11347|11349.8|11347.8|11348.3|11346.3|1229
1653657900000|2022-05-27 13:25:00|11349.8|11347.8|11352.2|11350.2|11352.2|11350.2|11349|11347|4943
1653658200000|2022-05-27 13:30:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11348.3|11346.3|6959
1653658500000|2022-05-27 13:35:00|11352.2|11350.2|11348.3|11346.3|11353|11351|11347.5|11345.5|10616
1653658800000|2022-05-27 13:40:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11348.3|11346.3|1747
1653659100000|2022-05-27 13:45:00|11350.6|11348.6|11348.3|11346.3|11351.4|11349.4|11348.3|11346.3|2300
1653659400000|2022-05-27 13:50:00|11349|11347|11349|11347|11349.8|11347.8|11346.7|11344.7|15533
1653659700000|2022-05-27 13:55:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|2460
1653660000000|2022-05-27 14:00:00|11349.8|11347.8|11349.8|11347.8|11352.2|11350.2|11349|11347|4538
1653660300000|2022-05-27 14:05:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11349|11347|3714
1653660600000|2022-05-27 14:10:00|11352.2|11350.2|11350.6|11348.6|11352.2|11350.2|11349|11347|2671
1653660900000|2022-05-27 14:15:00|11349.8|11347.8|11349.8|11347.8|11352.2|11350.2|11349|11347|3132
1653661200000|2022-05-27 14:20:00|11350.6|11348.6|11349|11347|11350.6|11348.6|11347.5|11345.5|1880
1653661500000|2022-05-27 14:25:00|11349.8|11347.8|11349.8|11347.8|11351.4|11349.4|11349|11347|5799
1653661800000|2022-05-27 14:30:00|11350.6|11348.6|11349.8|11347.8|11351.4|11349.4|11349|11347|3220
1653662100000|2022-05-27 14:35:00|11350.6|11348.6|11349.8|11347.8|11350.6|11348.6|11348.3|11346.3|10673
1653662400000|2022-05-27 14:40:00|11350.6|11348.6|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|3530
1653662700000|2022-05-27 14:45:00|11350.6|11348.6|11349|11347|11351.4|11349.4|11349|11347|4595
1653663000000|2022-05-27 14:50:00|11348.3|11346.3|11344.4|11342.4|11348.3|11346.3|11343.6|11341.6|5164
1653663300000|2022-05-27 14:55:00|11343.6|11341.6|11344.4|11342.4|11345.1|11343.1|11341.2|11339.2|3091
1653663600000|2022-05-27 15:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11339.3|11337.3|2595
1653663900000|2022-05-27 15:05:00|11339.7|11337.7|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|3314
1653664200000|2022-05-27 15:10:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|1473
1653664500000|2022-05-27 15:15:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|3554
1653664800000|2022-05-27 15:20:00|11339.7|11337.7|11341.2|11339.2|11342|11340|11339.7|11337.7|2178
1653665100000|2022-05-27 15:25:00|11340.5|11338.5|11342|11340|11342|11340|11338.9|11336.9|2162
1653665400000|2022-05-27 15:30:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|2188
1653665700000|2022-05-27 15:35:00|11342|11340|11344.4|11342.4|11344.4|11342.4|11341.2|11339.2|1874
1653666000000|2022-05-27 15:40:00|11343.6|11341.6|11341.2|11339.2|11344.4|11342.4|11341.2|11339.2|3286
1653666300000|2022-05-27 15:45:00|11342|11340|11341.2|11339.2|11342|11340|11340.5|11338.5|1165
1653666600000|2022-05-27 15:50:00|11342|11340|11341.2|11339.2|11342|11340|11340.5|11338.5|2565
1653666900000|2022-05-27 15:55:00|11342|11340|11340.5|11338.5|11342.8|11340.8|11339.7|11337.7|850
1653667200000|2022-05-27 16:00:00|11341.2|11339.2|11338.1|11336.1|11341.2|11339.2|11337.3|11335.3|1415
1653667500000|2022-05-27 16:05:00|11337.3|11335.3|11339.7|11337.7|11339.7|11337.7|11337.3|11335.3|2037
1653667800000|2022-05-27 16:10:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11339.7|11337.7|3134
1653668100000|2022-05-27 16:15:00|11340.5|11338.5|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|3061
1653668400000|2022-05-27 16:20:00|11337.3|11335.3|11338.9|11336.9|11338.9|11336.9|11336.5|11334.5|2431
1653668700000|2022-05-27 16:25:00|11338.1|11336.1|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|4362
1653669000000|2022-05-27 16:30:00|11335|11333|11338.1|11336.1|11338.1|11336.1|11335|11333|1149
1653669300000|2022-05-27 16:35:00|11338.9|11336.9|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|842
1653669600000|2022-05-27 16:40:00|11335|11333|11333.4|11331.4|11335.8|11333.8|11333.4|11331.4|1813
1653669900000|2022-05-27 16:45:00|11334.2|11332.2|11333.4|11331.4|11335.8|11333.8|11333.4|11331.4|4840
1653670200000|2022-05-27 16:50:00|11333.8|11331.8|11333.4|11331.4|11335|11333|11331.9|11329.9|4696
1653670500000|2022-05-27 16:55:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11331.1|11329.1|4176
1653670800000|2022-05-27 17:00:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|3560
1653671100000|2022-05-27 17:05:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|3159
1653671400000|2022-05-27 17:10:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1014
1653671700000|2022-05-27 17:15:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|1435
1653672000000|2022-05-27 17:20:00|11334.2|11332.2|11335|11333|11335|11333|11333.4|11331.4|2372
1653672300000|2022-05-27 17:25:00|11334.2|11332.2|11335.8|11333.8|11335.8|11333.8|11334.2|11332.2|3594
1653672600000|2022-05-27 17:30:00|11335|11333|11335.8|11333.8|11336.5|11334.5|11335|11333|1516
1653672900000|2022-05-27 17:35:00|11336.5|11334.5|11336.5|11334.5|11336.5|11334.5|11336.5|11334.5|758
1653673200000|2022-05-27 17:40:00|11335.8|11333.8|11338.1|11336.1|11338.9|11336.9|11335.8|11333.8|2592
1653673500000|2022-05-27 17:45:00|11337.3|11335.3|11338.1|11336.1|11338.5|11336.5|11337.3|11335.3|2201
1653673800000|2022-05-27 17:50:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|2043
1653674100000|2022-05-27 17:55:00|11338.1|11336.1|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|468
1653674400000|2022-05-27 18:00:00|11338.9|11336.9|11338.1|11336.1|11339.7|11337.7|11336.5|11334.5|1631
1653674700000|2022-05-27 18:05:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|380
1653675000000|2022-05-27 18:10:00|11337.3|11335.3|11337.3|11335.3|11338.5|11336.5|11337.3|11335.3|601
1653675300000|2022-05-27 18:15:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|470
1653675600000|2022-05-27 18:20:00|11335.8|11333.8|11335.8|11333.8|11335.8|11333.8|11333.4|11331.4|1058
1653675900000|2022-05-27 18:25:00|11336.2|11334.2|11337.3|11335.3|11337.3|11335.3|11336.2|11334.2|482
1653676200000|2022-05-27 18:30:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|1772
1653676500000|2022-05-27 18:35:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|694
1653676800000|2022-05-27 18:40:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|861
1653677100000|2022-05-27 18:45:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|989
1653677400000|2022-05-27 18:50:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|1159
1653677700000|2022-05-27 18:55:00|11338.1|11336.1|11339.7|11337.7|11340.5|11338.5|11338.1|11336.1|1848
1653678000000|2022-05-27 19:00:00|11340.5|11338.5|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|927
1653678300000|2022-05-27 19:05:00|11339.7|11337.7|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|885
1653678600000|2022-05-27 19:10:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11341.2|11339.2|417
1653678900000|2022-05-27 19:15:00|||||||||162
1653679200000|2022-05-27 19:20:00|11342|11340|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|951
1653679500000|2022-05-27 19:25:00|11343.6|11341.6|11343.6|11341.6|11343.6|11341.6|11342.8|11340.8|1074
1653679800000|2022-05-27 19:30:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|347
1653680100000|2022-05-27 19:35:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|314
1653680400000|2022-05-27 19:40:00|11342.8|11340.8|11342.8|11340.8|11342.8|11340.8|11342|11340|773
1653680700000|2022-05-27 19:45:00|11342|11340|11344.4|11342.4|11344.4|11342.4|11342|11340|660
1653681000000|2022-05-27 19:50:00|11343.6|11341.6|11342|11340|11343.6|11341.6|11342|11340|682
1653681300000|2022-05-27 19:55:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11339.7|11337.7|1173
1653681600000|2022-05-27 20:00:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11340.5|11338.5|3646
1653681900000|2022-05-27 20:05:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|545
1653682200000|2022-05-27 20:10:00|11339.7|11337.7|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|231
1653682500000|2022-05-27 20:15:00|11340.8|11338.8|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|111
1653682800000|2022-05-27 20:20:00|11340.8|11338.8|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|616
1653683100000|2022-05-27 20:25:00|||||||||44
1653683400000|2022-05-27 20:30:00|11341.2|11339.2|11341.2|11339.2|11341.2|11339.2|11341.2|11339.2|386
1653683700000|2022-05-27 20:35:00|11341.6|11339.6|11342|11340|11342|11340|11341.2|11339.2|233
1653684000000|2022-05-27 20:40:00|11341.6|11339.6|11341.2|11339.2|11342|11340|11341.2|11339.2|381
1653684300000|2022-05-27 20:45:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|539
1653684600000|2022-05-27 20:50:00|11340.8|11338.8|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|784
1653684900000|2022-05-27 20:55:00|11338.9|11336.9|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|1532
1653861600000|2022-05-29 22:00:00|11337.7|11335.7|11337.3|11335.3|11339.3|11337.3|11335.8|11333.8|920
1653861900000|2022-05-29 22:05:00|11337.7|11335.7|11338.5|11336.5|11338.5|11336.5|11337.7|11335.7|54
1653862200000|2022-05-29 22:10:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|2
1653862500000|2022-05-29 22:15:00|11339.3|11337.3|11336.9|11334.9|11339.3|11337.3|11336.9|11334.9|138
1653862800000|2022-05-29 22:20:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|20
1653863400000|2022-05-29 22:30:00|11337.7|11335.7|11340.5|11338.5|11340.5|11338.5|11337.3|11335.3|155
1653863700000|2022-05-29 22:35:00|11340.8|11338.8|11341.2|11339.2|11341.2|11339.2|11339.7|11337.7|97
1653864000000|2022-05-29 22:40:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|71
1653864300000|2022-05-29 22:45:00|11340.5|11338.5|11341.2|11339.2|11341.2|11339.2|11340.5|11338.5|45
1653864600000|2022-05-29 22:50:00|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|34
1653864900000|2022-05-29 22:55:00|11341.2|11339.2|11339.7|11337.7|11341.2|11339.2|11339.7|11337.7|83
1653865200000|2022-05-29 23:00:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|68
1653865500000|2022-05-29 23:05:00|11339.7|11337.7|11338.9|11336.9|11340.1|11338.1|11338.9|11336.9|45
1653865800000|2022-05-29 23:10:00|11339.7|11337.7|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|90
1653866100000|2022-05-29 23:15:00|11339.3|11337.3|11338.9|11336.9|11339.3|11337.3|11338.9|11336.9|34
1653866400000|2022-05-29 23:20:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|75
1653866700000|2022-05-29 23:25:00|||||||||46
1653867000000|2022-05-29 23:30:00|11338.1|11336.1|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|110
1653867300000|2022-05-29 23:35:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|196
1653867600000|2022-05-29 23:40:00|11336.2|11334.2|11337.7|11335.7|11337.7|11335.7|11336.2|11334.2|134
1653867900000|2022-05-29 23:45:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.2|11334.2|365
1653868200000|2022-05-29 23:50:00|11337.3|11335.3|11338.1|11336.1|11338.9|11336.9|11337.3|11335.3|87
1653868500000|2022-05-29 23:55:00|11338.5|11336.5|11338.1|11336.1|11338.5|11336.5|11337.3|11335.3|72
1653868800000|2022-05-30 00:00:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|301
1653869100000|2022-05-30 00:05:00|11337.3|11335.3|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|119
1653869400000|2022-05-30 00:10:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|535
1653869700000|2022-05-30 00:15:00|11336.9|11334.9|11336.5|11334.5|11337.3|11335.3|11335|11333|476
1653870000000|2022-05-30 00:20:00|11336.2|11334.2|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|91
1653870300000|2022-05-30 00:25:00|11336.2|11334.2|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|67
1653870600000|2022-05-30 00:30:00|11335.8|11333.8|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|43
1653870900000|2022-05-30 00:35:00|11337.7|11335.7|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|272
1653871200000|2022-05-30 00:40:00|11339.7|11337.7|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|125
1653871500000|2022-05-30 00:45:00|11338.5|11336.5|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|73
1653871800000|2022-05-30 00:50:00|11339.3|11337.3|11340.5|11338.5|11340.5|11338.5|11339.3|11337.3|102
1653872100000|2022-05-30 00:55:00|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|11339.7|11337.7|40
1653872400000|2022-05-30 01:00:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|33
1653872700000|2022-05-30 01:05:00|11339.7|11337.7|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|261
1653873000000|2022-05-30 01:10:00|11338.1|11336.1|11339.7|11337.7|11340.1|11338.1|11338.1|11336.1|102
1653873300000|2022-05-30 01:15:00|11340.1|11338.1|11340.5|11338.5|11340.5|11338.5|11339.7|11337.7|49
1653873600000|2022-05-30 01:20:00|11340.8|11338.8|11340.1|11338.1|11340.8|11338.8|11339.7|11337.7|115
1653873900000|2022-05-30 01:25:00|11340.5|11338.5|11339.7|11337.7|11340.5|11338.5|11339.7|11337.7|82
1653874200000|2022-05-30 01:30:00|11340.1|11338.1|11338.9|11336.9|11340.5|11338.5|11338.9|11336.9|132
1653874500000|2022-05-30 01:35:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|76
1653874800000|2022-05-30 01:40:00|11339.3|11337.3|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|47
1653875100000|2022-05-30 01:45:00|11339.3|11337.3|11339.7|11337.7|11339.7|11337.7|11338.9|11336.9|128
1653875400000|2022-05-30 01:50:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|58
1653875700000|2022-05-30 01:55:00|11338.5|11336.5|11339.7|11337.7|11339.7|11337.7|11338.5|11336.5|70
1653876000000|2022-05-30 02:00:00|11339.3|11337.3|11338.9|11336.9|11339.3|11337.3|11338.1|11336.1|255
1653876300000|2022-05-30 02:05:00|11339.3|11337.3|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|71
1653876600000|2022-05-30 02:10:00|11339.3|11337.3|11338.9|11336.9|11339.7|11337.7|11338.9|11336.9|45
1653876900000|2022-05-30 02:15:00|11339.3|11337.3|11338.1|11336.1|11339.7|11337.7|11338.1|11336.1|81
1653877200000|2022-05-30 02:20:00|11338.5|11336.5|11337.3|11335.3|11338.5|11336.5|11337.3|11335.3|88
1653877500000|2022-05-30 02:25:00|11337.7|11335.7|11336.5|11334.5|11337.7|11335.7|11336.5|11334.5|179
1653877800000|2022-05-30 02:30:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|84
1653878100000|2022-05-30 02:35:00|11336.9|11334.9|11335|11333|11337.3|11335.3|11335|11333|456
1653878400000|2022-05-30 02:40:00|11335.8|11333.8|11334.2|11332.2|11335.8|11333.8|11334.2|11332.2|504
1653878700000|2022-05-30 02:45:00|11335|11333|11335.8|11333.8|11335.8|11333.8|11335|11333|274
1653879000000|2022-05-30 02:50:00|11336.2|11334.2|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|312
1653879300000|2022-05-30 02:55:00|11336.5|11334.5|11336.2|11334.2|11336.5|11334.5|11335.8|11333.8|185
1653879600000|2022-05-30 03:00:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335|11333|172
1653879900000|2022-05-30 03:05:00|11335|11333|11335.8|11333.8|11335.8|11333.8|11335|11333|25
1653880200000|2022-05-30 03:10:00|11335|11333|11335.8|11333.8|11336.5|11334.5|11335|11333|498
1653880500000|2022-05-30 03:15:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|540
1653880800000|2022-05-30 03:20:00|||||||||160
1653881100000|2022-05-30 03:25:00|||||||||106
1653881400000|2022-05-30 03:30:00|||||||||102
1653881700000|2022-05-30 03:35:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|113
1653882000000|2022-05-30 03:40:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|111
1653882300000|2022-05-30 03:45:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|89
1653882600000|2022-05-30 03:50:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|67
1653882900000|2022-05-30 03:55:00|11337.7|11335.7|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|324
1653883200000|2022-05-30 04:00:00|||||||||81
1653883500000|2022-05-30 04:05:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|137
1653883800000|2022-05-30 04:10:00|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|11337.3|11335.3|553
1653884100000|2022-05-30 04:15:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|125
1653884400000|2022-05-30 04:20:00|||||||||26
1653884700000|2022-05-30 04:25:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|32
1653885000000|2022-05-30 04:30:00|11337.3|11335.3|11335|11333|11337.3|11335.3|11335|11333|343
1653885300000|2022-05-30 04:35:00|11334.6|11332.6|11335.8|11333.8|11335.8|11333.8|11334.2|11332.2|157
1653885600000|2022-05-30 04:40:00|11335.4|11333.4|11334.2|11332.2|11335.4|11333.4|11334.2|11332.2|343
1653885900000|2022-05-30 04:45:00|11333.8|11331.8|11332.6|11330.6|11333.8|11331.8|11331.9|11329.9|1273
1653886200000|2022-05-30 04:50:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.9|11329.9|91
1653886500000|2022-05-30 04:55:00|11331.1|11329.1|11331.9|11329.9|11331.9|11329.9|11331.1|11329.1|368
1653886800000|2022-05-30 05:00:00|11331.5|11329.5|11331.1|11329.1|11331.5|11329.5|11331.1|11329.1|52
1653887100000|2022-05-30 05:05:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11329.5|11327.5|249
1653887400000|2022-05-30 05:10:00|11331.9|11329.9|11331.9|11329.9|11331.9|11329.9|11330.3|11328.3|127
1653887700000|2022-05-30 05:15:00|11331.1|11329.1|11331.9|11329.9|11331.9|11329.9|11331.1|11329.1|214
1653888000000|2022-05-30 05:20:00|11332.6|11330.6|11333|11331|11334.2|11332.2|11332.6|11330.6|295
1653888300000|2022-05-30 05:25:00|11332.6|11330.6|11331.1|11329.1|11333.4|11331.4|11331.1|11329.1|144
1653888600000|2022-05-30 05:30:00|11331.5|11329.5|11330.3|11328.3|11331.5|11329.5|11329.5|11327.5|392
1653888900000|2022-05-30 05:35:00|11329.5|11327.5|11331.1|11329.1|11331.1|11329.1|11329.5|11327.5|134
1653889200000|2022-05-30 05:40:00|11330.3|11328.3|11331.1|11329.1|11331.1|11329.1|11330.3|11328.3|108
1653889500000|2022-05-30 05:45:00|11330.3|11328.3|11331.1|11329.1|11331.1|11329.1|11330.3|11328.3|220
1653889800000|2022-05-30 05:50:00|11331.5|11329.5|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|107
1653890100000|2022-05-30 05:55:00|11330.3|11328.3|11328.7|11326.7|11331.1|11329.1|11328|11326|486
1653890400000|2022-05-30 06:00:00|11329.1|11327.1|11328|11326|11329.5|11327.5|11328|11326|380
1653890700000|2022-05-30 06:05:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|714
1653891000000|2022-05-30 06:10:00|11328|11326|11325.6|11323.6|11328|11326|11325.2|11323.2|775
1653891300000|2022-05-30 06:15:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|1127
1653891600000|2022-05-30 06:20:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11323.3|11321.3|2145
1653891900000|2022-05-30 06:25:00|11325.2|11323.2|11325.6|11323.6|11326.4|11324.4|11325.2|11323.2|342
1653892200000|2022-05-30 06:30:00|11324.8|11322.8|11324|11322|11325.2|11323.2|11324|11322|637
1653892500000|2022-05-30 06:35:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|552
1653892800000|2022-05-30 06:40:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11321.7|11319.7|924
1653893100000|2022-05-30 06:45:00|11322.5|11320.5|11324|11322|11324.4|11322.4|11322.5|11320.5|581
1653893400000|2022-05-30 06:50:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11322.5|11320.5|458
1653893700000|2022-05-30 06:55:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|739
1653894000000|2022-05-30 07:00:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|1403
1653894300000|2022-05-30 07:05:00|11318.6|11316.6|11315.5|11313.5|11319.4|11317.4|11315.5|11313.5|1675
1653894600000|2022-05-30 07:10:00|11315.8|11313.8|11317|11315|11317.8|11315.8|11315.5|11313.5|1867
1653894900000|2022-05-30 07:15:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11317.4|11315.4|1509
1653895200000|2022-05-30 07:20:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|971
1653895500000|2022-05-30 07:25:00|11320.1|11318.1|11316.2|11314.2|11320.1|11318.1|11316.2|11314.2|514
1653895800000|2022-05-30 07:30:00|11315.8|11313.8|11312.7|11310.7|11316.2|11314.2|11312.3|11310.3|869
1653896100000|2022-05-30 07:35:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|581
1653896400000|2022-05-30 07:40:00|11312.3|11310.3|11310.8|11308.8|11313.9|11311.9|11310.8|11308.8|977
1653896700000|2022-05-30 07:45:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|852
1653897000000|2022-05-30 07:50:00|11311.5|11309.5|11308.4|11306.4|11311.5|11309.5|11307.6|11305.6|1765
1653897300000|2022-05-30 07:55:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11307.6|11305.6|473
1653897600000|2022-05-30 08:00:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|2305
1653897900000|2022-05-30 08:05:00|11305.3|11303.3|11303.7|11301.7|11306.1|11304.1|11303|11301|1060
1653898200000|2022-05-30 08:10:00|11303|11301|11309.2|11307.2|11310|11308|11303|11301|1648
1653898500000|2022-05-30 08:15:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|259
1653898800000|2022-05-30 08:20:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|1186
1653899100000|2022-05-30 08:25:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|618
1653899400000|2022-05-30 08:30:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|1146
1653899700000|2022-05-30 08:35:00|11308.4|11306.4|11310|11308|11310|11308|11307.6|11305.6|882
1653900000000|2022-05-30 08:40:00|11309.2|11307.2|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1911
1653900300000|2022-05-30 08:45:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|960
1653900600000|2022-05-30 08:50:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|732
1653900900000|2022-05-30 08:55:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|147
1653901200000|2022-05-30 09:00:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|295
1653901500000|2022-05-30 09:05:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|264
1653901800000|2022-05-30 09:10:00|11309.2|11307.2|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|364
1653902100000|2022-05-30 09:15:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|132
1653902400000|2022-05-30 09:20:00|11311.9|11309.9|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|293
1653902700000|2022-05-30 09:25:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|513
1653903000000|2022-05-30 09:30:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|727
1653903300000|2022-05-30 09:35:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|562
1653903600000|2022-05-30 09:40:00|11313.9|11311.9|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|848
1653903900000|2022-05-30 09:45:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|215
1653904200000|2022-05-30 09:50:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310|11308|596
1653904500000|2022-05-30 09:55:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11310|11308|277
1653904800000|2022-05-30 10:00:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|295
1653905100000|2022-05-30 10:05:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|782
1653905400000|2022-05-30 10:10:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|1089
1653905700000|2022-05-30 10:15:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|105
1653906000000|2022-05-30 10:20:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|91
1653906300000|2022-05-30 10:25:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|257
1653906600000|2022-05-30 10:30:00|11311.2|11309.2|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|144
1653906900000|2022-05-30 10:35:00|||||||||48
1653907200000|2022-05-30 10:40:00|11310.4|11308.4|11309.2|11307.2|11310.4|11308.4|11308.4|11306.4|263
1653907500000|2022-05-30 10:45:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|1209
1653907800000|2022-05-30 10:50:00|11306.1|11304.1|11309.2|11307.2|11309.2|11307.2|11306.1|11304.1|896
1653908100000|2022-05-30 10:55:00|11310|11308|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|932
1653908400000|2022-05-30 11:00:00|11311.2|11309.2|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|195
1653908700000|2022-05-30 11:05:00|11310.8|11308.8|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|517
1653909000000|2022-05-30 11:10:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|794
1653909300000|2022-05-30 11:15:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|1306
1653909600000|2022-05-30 11:20:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|1202
1653909900000|2022-05-30 11:25:00|||||||||1106
1653910200000|2022-05-30 11:30:00|11310|11308|11308.4|11306.4|11310|11308|11308.4|11306.4|1365
1653910500000|2022-05-30 11:35:00|||||||||1007
1653910800000|2022-05-30 11:40:00|11308|11306|11310|11308|11310|11308|11307.6|11305.6|1578
1653911100000|2022-05-30 11:45:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11308.4|11306.4|946
1653911400000|2022-05-30 11:50:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|715
1653911700000|2022-05-30 11:55:00|11310|11308|11307.6|11305.6|11310|11308|11307.6|11305.6|1203
1653912000000|2022-05-30 12:00:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|1144
1653912300000|2022-05-30 12:05:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|575
1653912600000|2022-05-30 12:10:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|954
1653912900000|2022-05-30 12:15:00|11305.3|11303.3|11301.4|11299.4|11305.3|11303.3|11301.4|11299.4|775
1653913200000|2022-05-30 12:20:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|1055
1653913500000|2022-05-30 12:25:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11299|11297|635
1653913800000|2022-05-30 12:30:00|11300.6|11298.6|11303|11301|11303.7|11301.7|11300.6|11298.6|484
1653914100000|2022-05-30 12:35:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|363
1653914400000|2022-05-30 12:40:00|11304.1|11302.1|11302.2|11300.2|11304.5|11302.5|11302.2|11300.2|881
1653914700000|2022-05-30 12:45:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11299.8|11297.8|392
1653915000000|2022-05-30 12:50:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|516
1653915300000|2022-05-30 12:55:00|11299.8|11297.8|11300.6|11298.6|11301|11299|11299.8|11297.8|695
1653915600000|2022-05-30 13:00:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|290
1653915900000|2022-05-30 13:05:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11300.6|11298.6|281
1653916200000|2022-05-30 13:10:00|11302.2|11300.2|11303|11301|11303|11301|11302.2|11300.2|451
1653916500000|2022-05-30 13:15:00|11302.6|11300.6|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|630
1653916800000|2022-05-30 13:20:00|11304.1|11302.1|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|362
1653917100000|2022-05-30 13:25:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11303|11301|273
1653917400000|2022-05-30 13:30:00|11303|11301|11303|11301|11303.7|11301.7|11302.2|11300.2|420
1653917700000|2022-05-30 13:35:00|11302.2|11300.2|11301.4|11299.4|11302.2|11300.2|11301.4|11299.4|928
1653918000000|2022-05-30 13:40:00|11300.6|11298.6|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|1381
1653918300000|2022-05-30 13:45:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11300.6|11298.6|1088
1653918600000|2022-05-30 13:50:00|11303|11301|11303.7|11301.7|11304.1|11302.1|11303|11301|465
1653918900000|2022-05-30 13:55:00|11303|11301|11302.2|11300.2|11303|11301|11302.2|11300.2|271
1653919200000|2022-05-30 14:00:00|11303|11301|11302.2|11300.2|11303.3|11301.3|11302.2|11300.2|464
1653919500000|2022-05-30 14:05:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|348
1653919800000|2022-05-30 14:10:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11303|11301|380
1653920100000|2022-05-30 14:15:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11303.7|11301.7|754
1653920400000|2022-05-30 14:20:00|11304.1|11302.1|11303.7|11301.7|11304.5|11302.5|11303.7|11301.7|1494
1653920700000|2022-05-30 14:25:00|11301.4|11299.4|11303|11301|11303|11301|11300.6|11298.6|879
1653921000000|2022-05-30 14:30:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|326
1653921300000|2022-05-30 14:35:00|11301.4|11299.4|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|485
1653921600000|2022-05-30 14:40:00|11301.4|11299.4|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|370
1653921900000|2022-05-30 14:45:00|11303|11301|11303.7|11301.7|11304.1|11302.1|11303|11301|129
1653922200000|2022-05-30 14:50:00|11303|11301|11303|11301|11303|11301|11302.2|11300.2|485
1653922500000|2022-05-30 14:55:00|11302.2|11300.2|11303|11301|11303|11301|11302.2|11300.2|319
1653922800000|2022-05-30 15:00:00|11301.4|11299.4|11297.5|11295.5|11302.2|11300.2|11296.7|11294.7|2097
1653923100000|2022-05-30 15:05:00|11298.3|11296.3|11299|11297|11300.6|11298.6|11298.3|11296.3|1336
1653923400000|2022-05-30 15:10:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299|11297|467
1653923700000|2022-05-30 15:15:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|622
1653924000000|2022-05-30 15:20:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|259
1653924300000|2022-05-30 15:25:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|528
1653924600000|2022-05-30 15:30:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11299|11297|302
1653924900000|2022-05-30 15:35:00|11300.2|11298.2|11299.8|11297.8|11300.6|11298.6|11299|11297|433
1653925200000|2022-05-30 15:40:00|11300.6|11298.6|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|555
1653925500000|2022-05-30 15:45:00|||||||||152
1653925800000|2022-05-30 15:50:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11299|11297|334
1653926100000|2022-05-30 15:55:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11297.9|11295.9|307
1653926400000|2022-05-30 16:00:00|11297.9|11295.9|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|594
1653926700000|2022-05-30 16:05:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|2387
1653927000000|2022-05-30 16:10:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|541
1653927300000|2022-05-30 16:15:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|236
1653927600000|2022-05-30 16:20:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|387
1653927900000|2022-05-30 16:25:00|11294.4|11292.4|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|359
1653928200000|2022-05-30 16:30:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1289
1653928500000|2022-05-30 16:35:00|||||||||22
1653928800000|2022-05-30 16:40:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|264
1653929100000|2022-05-30 16:45:00|11295.5|11293.5|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|267
1653929400000|2022-05-30 16:50:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|369
1653929700000|2022-05-30 16:55:00|11293.6|11291.6|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|747
1653948000000|2022-05-30 22:00:00|11297.5|11295.5|11299.8|11297.8|11301.4|11299.4|11297.5|11295.5|440
1653948300000|2022-05-30 22:05:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|91
1653948600000|2022-05-30 22:10:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11299|11297|173
1653948900000|2022-05-30 22:15:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|81
1653949200000|2022-05-30 22:20:00|||||||||28
1653949500000|2022-05-30 22:25:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|68
1653949800000|2022-05-30 22:30:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11298.7|11296.7|275
1653950100000|2022-05-30 22:35:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|339
1653950400000|2022-05-30 22:40:00|11299.4|11297.4|11301.4|11299.4|11302.2|11300.2|11299|11297|322
1653950700000|2022-05-30 22:45:00|11301|11299|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|118
1653951000000|2022-05-30 22:50:00|11300.2|11298.2|11299|11297|11301.4|11299.4|11299|11297|162
1653951300000|2022-05-30 22:55:00|11298.7|11296.7|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|102
1653951600000|2022-05-30 23:00:00|||||||||271
1653951900000|2022-05-30 23:05:00|11298.7|11296.7|11298.3|11296.3|11298.7|11296.7|11298.3|11296.3|122
1653952200000|2022-05-30 23:10:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|250
1653952500000|2022-05-30 23:15:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|60
1653952800000|2022-05-30 23:20:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|199
1653953100000|2022-05-30 23:25:00|11293.6|11291.6|11292.8|11290.8|11294.8|11292.8|11292.8|11290.8|339
1653953400000|2022-05-30 23:30:00|11293.6|11291.6|11294.4|11292.4|11294.8|11292.8|11292.8|11290.8|313
1653953700000|2022-05-30 23:35:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|388
1653954000000|2022-05-30 23:40:00|11292.8|11290.8|11297.5|11295.5|11297.5|11295.5|11292.8|11290.8|368
1653954300000|2022-05-30 23:45:00|11297.1|11295.1|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|342
1653954600000|2022-05-30 23:50:00|11295.9|11293.9|11296.7|11294.7|11297.1|11295.1|11295.1|11293.1|103
1653954900000|2022-05-30 23:55:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11294.8|11292.8|356
1653955200000|2022-05-31 00:00:00|11296.7|11294.7|11294.4|11292.4|11297.9|11295.9|11293.6|11291.6|582
1653955500000|2022-05-31 00:05:00|11294|11292|11292.8|11290.8|11294.8|11292.8|11292.8|11290.8|597
1653955800000|2022-05-31 00:10:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11290.8|11288.8|628
1653956100000|2022-05-31 00:15:00|11290.5|11288.5|11287.3|11285.3|11292|11290|11287.3|11285.3|1102
1653956400000|2022-05-31 00:20:00|11287.7|11285.7|11285|11283|11287.7|11285.7|11284.2|11282.2|1594
1653956700000|2022-05-31 00:25:00|11284.2|11282.2|11281.9|11279.9|11285|11283|11281.1|11279.1|2098
1653957000000|2022-05-31 00:30:00|11282.6|11280.6|11288.1|11286.1|11288.1|11286.1|11281.1|11279.1|1513
1653957300000|2022-05-31 00:35:00|11287.7|11285.7|11284.2|11282.2|11287.7|11285.7|11283.4|11281.4|1010
1653957600000|2022-05-31 00:40:00|11283.4|11281.4|11283.4|11281.4|11285|11283|11283|11281|1265
1653957900000|2022-05-31 00:45:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|833
1653958200000|2022-05-31 00:50:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1785
1653958500000|2022-05-31 00:55:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11279.9|11277.9|424
1653958800000|2022-05-31 01:00:00|11280.3|11278.3|11283.4|11281.4|11283.4|11281.4|11280.3|11278.3|401
1653959100000|2022-05-31 01:05:00|11284.2|11282.2|11286.5|11284.5|11288.9|11286.9|11283.4|11281.4|1524
1653959400000|2022-05-31 01:10:00|11286.9|11284.9|11288.9|11286.9|11292.8|11290.8|11286.9|11284.9|1068
1653959700000|2022-05-31 01:15:00|11288.5|11286.5|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|485
1653960000000|2022-05-31 01:20:00|11286.9|11284.9|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|516
1653960300000|2022-05-31 01:25:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11285.8|11283.8|597
1653960600000|2022-05-31 01:30:00|11289.7|11287.7|11285.8|11283.8|11289.7|11287.7|11285.8|11283.8|1225
1653960900000|2022-05-31 01:35:00|11285|11283|11288.9|11286.9|11288.9|11286.9|11285|11283|866
1653961200000|2022-05-31 01:40:00|11288.5|11286.5|11288.1|11286.1|11289.3|11287.3|11286.5|11284.5|5293
1653961500000|2022-05-31 01:45:00|11287.3|11285.3|11287.3|11285.3|11287.3|11285.3|11286.5|11284.5|430
1653961800000|2022-05-31 01:50:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1122
1653962100000|2022-05-31 01:55:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|1045
1653962400000|2022-05-31 02:00:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|863
1653962700000|2022-05-31 02:05:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|4826
1653963000000|2022-05-31 02:10:00|11290.1|11288.1|11291.2|11289.2|11291.6|11289.6|11289.3|11287.3|535
1653963300000|2022-05-31 02:15:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|689
1653963600000|2022-05-31 02:20:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|208
1653963900000|2022-05-31 02:25:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11289.7|11287.7|359
1653964200000|2022-05-31 02:30:00|11290.5|11288.5|11292|11290|11292|11290|11290.5|11288.5|254
1653964500000|2022-05-31 02:35:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|667
1653964800000|2022-05-31 02:40:00|11292.4|11290.4|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|287
1653965100000|2022-05-31 02:45:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11291.2|11289.2|347
1653965400000|2022-05-31 02:50:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|851
1653965700000|2022-05-31 02:55:00|11289.3|11287.3|11288.9|11286.9|11289.7|11287.7|11288.9|11286.9|121
1653966000000|2022-05-31 03:00:00|11288.1|11286.1|11292|11290|11292|11290|11288.1|11286.1|463
1653966300000|2022-05-31 03:05:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|281
1653966600000|2022-05-31 03:10:00|11292|11290|11292|11290|11292.8|11290.8|11290.5|11288.5|302
1653966900000|2022-05-31 03:15:00|11291.2|11289.2|11291.6|11289.6|11292.8|11290.8|11291.2|11289.2|228
1653967200000|2022-05-31 03:20:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|250
1653967500000|2022-05-31 03:25:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|139
1653967800000|2022-05-31 03:30:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|184
1653968100000|2022-05-31 03:35:00|11290.5|11288.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|505
1653968400000|2022-05-31 03:40:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|105
1653968700000|2022-05-31 03:45:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|241
1653969000000|2022-05-31 03:50:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|211
1653969300000|2022-05-31 03:55:00|11288.9|11286.9|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|317
1653969600000|2022-05-31 04:00:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|247
1653969900000|2022-05-31 04:05:00|11289.3|11287.3|11291.2|11289.2|11292|11290|11288.9|11286.9|464
1653970200000|2022-05-31 04:10:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.8|11288.8|359
1653970500000|2022-05-31 04:15:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11292|11290|270
1653970800000|2022-05-31 04:20:00|11292|11290|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|381
1653971100000|2022-05-31 04:25:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|211
1653971400000|2022-05-31 04:30:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|131
1653971700000|2022-05-31 04:35:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|117
1653972000000|2022-05-31 04:40:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|467
1653972300000|2022-05-31 04:45:00|11288.9|11286.9|11288.9|11286.9|11288.9|11286.9|11288.9|11286.9|24
1653972600000|2022-05-31 04:50:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|117
1653972900000|2022-05-31 04:55:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|191
1653973200000|2022-05-31 05:00:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|363
1653973500000|2022-05-31 05:05:00|11290.1|11288.1|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|280
1653973800000|2022-05-31 05:10:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|237
1653974100000|2022-05-31 05:15:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|620
1653974400000|2022-05-31 05:20:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11286.9|11284.9|210
1653974700000|2022-05-31 05:25:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|208
1653975000000|2022-05-31 05:30:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11287.3|11285.3|1416
1653975300000|2022-05-31 05:35:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11289.7|11287.7|92
1653975600000|2022-05-31 05:40:00|11290.8|11288.8|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|723
1653975900000|2022-05-31 05:45:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11291.2|11289.2|395
1653976200000|2022-05-31 05:50:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.5|11288.5|145
1653976500000|2022-05-31 05:55:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|402
1653976800000|2022-05-31 06:00:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|597
1653977100000|2022-05-31 06:05:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|706
1653977400000|2022-05-31 06:10:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|858
1653977700000|2022-05-31 06:15:00|11289.7|11287.7|11292|11290|11292|11290|11289.7|11287.7|596
1653978000000|2022-05-31 06:20:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|553
1653978300000|2022-05-31 06:25:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|843
1653978600000|2022-05-31 06:30:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11289.7|11287.7|1852
1653978900000|2022-05-31 06:35:00|11290.5|11288.5|11286.5|11284.5|11291.2|11289.2|11286.5|11284.5|675
1653979200000|2022-05-31 06:40:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11284.2|11282.2|1151
1653979500000|2022-05-31 06:45:00|11287.3|11285.3|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|2388
1653979800000|2022-05-31 06:50:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|1748
1653980100000|2022-05-31 06:55:00|11292.4|11290.4|11292.4|11290.4|11292.8|11290.8|11292|11290|666
1653980400000|2022-05-31 07:00:00|11292|11290|11299|11297|11299|11297|11292|11290|3529
1653980700000|2022-05-31 07:05:00|11299.8|11297.8|11300.6|11298.6|11301.8|11299.8|11298.3|11296.3|3356
1653981000000|2022-05-31 07:10:00|11301.4|11299.4|11302.2|11300.2|11303.7|11301.7|11300.6|11298.6|2568
1653981300000|2022-05-31 07:15:00|11303|11301|11303.7|11301.7|11306.1|11304.1|11302.2|11300.2|1490
1653981600000|2022-05-31 07:20:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11303.7|11301.7|1816
1653981900000|2022-05-31 07:25:00|11304.5|11302.5|11307.6|11305.6|11309.2|11307.2|11304.5|11302.5|3406
1653982200000|2022-05-31 07:30:00|11308|11306|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|1363
1653982500000|2022-05-31 07:35:00|11306.5|11304.5|11309.2|11307.2|11311.5|11309.5|11306.1|11304.1|1814
1653982800000|2022-05-31 07:40:00|11310|11308|11311.5|11309.5|11313.1|11311.1|11308.4|11306.4|2021
1653983100000|2022-05-31 07:45:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310|11308|1251
1653983400000|2022-05-31 07:50:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11310|11308|681
1653983700000|2022-05-31 07:55:00|11312.3|11310.3|11309.2|11307.2|11312.3|11310.3|11308.4|11306.4|1029
1653984000000|2022-05-31 08:00:00|11310|11308|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|1316
1653984300000|2022-05-31 08:05:00|11307.3|11305.3|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1124
1653984600000|2022-05-31 08:10:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11307.6|11305.6|1161
1653984900000|2022-05-31 08:15:00|11310|11308|11307.6|11305.6|11310.8|11308.8|11306.1|11304.1|841
1653985200000|2022-05-31 08:20:00|11306.9|11304.9|11304.5|11302.5|11308.4|11306.4|11304.5|11302.5|2242
1653985500000|2022-05-31 08:25:00|11305.3|11303.3|11300.6|11298.6|11305.3|11303.3|11300.6|11298.6|2257
1653985800000|2022-05-31 08:30:00|11300.2|11298.2|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|1267
1653986100000|2022-05-31 08:35:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|2799
1653986400000|2022-05-31 08:40:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|3781
1653986700000|2022-05-31 08:45:00|11298.3|11296.3|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|1621
1653987000000|2022-05-31 08:50:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|1281
1653987300000|2022-05-31 08:55:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|483
1653987600000|2022-05-31 09:00:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|2388
1653987900000|2022-05-31 09:05:00|11294|11292|11292|11290|11294.4|11292.4|11291.2|11289.2|1726
1653988200000|2022-05-31 09:10:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|1832
1653988500000|2022-05-31 09:15:00|11292|11290|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|5497
1653988800000|2022-05-31 09:20:00|11293.6|11291.6|11296.7|11294.7|11297.5|11295.5|11292.8|11290.8|824
1653989100000|2022-05-31 09:25:00|11297.1|11295.1|11295.9|11293.9|11297.1|11295.1|11294.4|11292.4|608
1653989400000|2022-05-31 09:30:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11294.4|11292.4|812
1653989700000|2022-05-31 09:35:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|794
1653990000000|2022-05-31 09:40:00|11297.9|11295.9|11299|11297|11299|11297|11296.7|11294.7|619
1653990300000|2022-05-31 09:45:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11297.5|11295.5|599
1653990600000|2022-05-31 09:50:00|11298.3|11296.3|11299|11297|11299|11297|11296.3|11294.3|651
1653990900000|2022-05-31 09:55:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11296.7|11294.7|369
1653991200000|2022-05-31 10:00:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|689
1653991500000|2022-05-31 10:05:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|371
1653991800000|2022-05-31 10:10:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|1445
1653992100000|2022-05-31 10:15:00|11296.3|11294.3|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|1214
1653992400000|2022-05-31 10:20:00|11298.3|11296.3|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|648
1653992700000|2022-05-31 10:25:00|11296.3|11294.3|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|396
1653993000000|2022-05-31 10:30:00|11296.7|11294.7|11298.3|11296.3|11298.7|11296.7|11295.9|11293.9|456
1653993300000|2022-05-31 10:35:00|11299|11297|11296.7|11294.7|11299|11297|11296.7|11294.7|736
1653993600000|2022-05-31 10:40:00|11297.5|11295.5|11299|11297|11299|11297|11295.9|11293.9|600
1653993900000|2022-05-31 10:45:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|764
1653994200000|2022-05-31 10:50:00|11299|11297|11303|11301|11303|11301|11298.3|11296.3|883
1653994500000|2022-05-31 10:55:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|475
1653994800000|2022-05-31 11:00:00|11302.2|11300.2|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|1191
1653995100000|2022-05-31 11:05:00|11303|11301|11303|11301|11303|11301|11301.4|11299.4|974
1653995400000|2022-05-31 11:10:00|11302.2|11300.2|11305.3|11303.3|11305.3|11303.3|11301.4|11299.4|1104
1653995700000|2022-05-31 11:15:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11303|11301|1095
1653996000000|2022-05-31 11:20:00|11304.5|11302.5|11303|11301|11305.3|11303.3|11303|11301|775
1653996300000|2022-05-31 11:25:00|11302.2|11300.2|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|1446
1653996600000|2022-05-31 11:30:00|11303|11301|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|787
1653996900000|2022-05-31 11:35:00|11305.3|11303.3|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|1349
1653997200000|2022-05-31 11:40:00|11304.5|11302.5|11303.7|11301.7|11306.1|11304.1|11303.7|11301.7|286
1653997500000|2022-05-31 11:45:00|11303|11301|11299|11297|11303|11301|11299|11297|2207
1653997800000|2022-05-31 11:50:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|1680
1653998100000|2022-05-31 11:55:00|11299|11297|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|2517
1653998400000|2022-05-31 12:00:00|11299.8|11297.8|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|2228
1653998700000|2022-05-31 12:05:00|11296.7|11294.7|11295.9|11293.9|11299|11297|11295.9|11293.9|3263
1653999000000|2022-05-31 12:10:00|11296.7|11294.7|11303|11301|11303|11301|11295.9|11293.9|4011
1653999300000|2022-05-31 12:15:00|11302.2|11300.2|11296.7|11294.7|11303|11301|11295.9|11293.9|2754
1653999600000|2022-05-31 12:20:00|11295.9|11293.9|11285|11283|11296.7|11294.7|11285|11283|5775
1653999900000|2022-05-31 12:25:00|11285.8|11283.8|11282.6|11280.6|11285.8|11283.8|11281.1|11279.1|7067
1654000200000|2022-05-31 12:30:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|5127
1654000500000|2022-05-31 12:35:00|11285|11283|11280.3|11278.3|11285.8|11283.8|11280.3|11278.3|7818
1654000800000|2022-05-31 12:40:00|11279.5|11277.5|11278.7|11276.7|11281.1|11279.1|11278|11276|9590
1654001100000|2022-05-31 12:45:00|11278.3|11276.3|11281.9|11279.9|11281.9|11279.9|11277.6|11275.6|6069
1654001400000|2022-05-31 12:50:00|11282.6|11280.6|11285.8|11283.8|11286.5|11284.5|11281.9|11279.9|4620
1654001700000|2022-05-31 12:55:00|11285|11283|11281.9|11279.9|11286.5|11284.5|11281.9|11279.9|7753
1654002000000|2022-05-31 13:00:00|11281.1|11279.1|11290.5|11288.5|11291.2|11289.2|11281.1|11279.1|5826
1654002300000|2022-05-31 13:05:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11288.9|11286.9|5194
1654002600000|2022-05-31 13:10:00|11292|11290|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|4735
1654002900000|2022-05-31 13:15:00|11294.8|11292.8|11299.8|11297.8|11299.8|11297.8|11294.4|11292.4|5096
1654003200000|2022-05-31 13:20:00|11300.6|11298.6|11297.5|11295.5|11302.2|11300.2|11297.5|11295.5|6722
1654003500000|2022-05-31 13:25:00|11298.3|11296.3|11303.7|11301.7|11304.5|11302.5|11297.5|11295.5|6448
1654003800000|2022-05-31 13:30:00|11303|11301|11295.1|11293.1|11304.5|11302.5|11295.1|11293.1|7348
1654004100000|2022-05-31 13:35:00|11295.9|11293.9|11303.7|11301.7|11304.5|11302.5|11295.1|11293.1|5698
1654004400000|2022-05-31 13:40:00|11303|11301|11292|11290|11303|11301|11288.1|11286.1|6227
1654004700000|2022-05-31 13:45:00|11291.2|11289.2|11292|11290|11294.4|11292.4|11288.9|11286.9|5157
1654005000000|2022-05-31 13:50:00|11291.2|11289.2|11295.1|11293.1|11295.9|11293.9|11290.5|11288.5|3797
1654005300000|2022-05-31 13:55:00|11294.4|11292.4|11290.5|11288.5|11295.1|11293.1|11288.1|11286.1|4081
1654005600000|2022-05-31 14:00:00|11289.7|11287.7|11284.2|11282.2|11290.5|11288.5|11284.2|11282.2|6235
1654005900000|2022-05-31 14:05:00|11283.8|11281.8|11281.1|11279.1|11287.3|11285.3|11281.1|11279.1|5668
1654006200000|2022-05-31 14:10:00|11281.5|11279.5|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|4820
1654006500000|2022-05-31 14:15:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11283.4|11281.4|4198
1654006800000|2022-05-31 14:20:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285|11283|5481
1654007100000|2022-05-31 14:25:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11285|11283|7190
1654007400000|2022-05-31 14:30:00|11286.5|11284.5|11287.3|11285.3|11290.5|11288.5|11285|11283|4522
1654007700000|2022-05-31 14:35:00|11286.5|11284.5|11292|11290|11292.8|11290.8|11286.5|11284.5|4704
1654008000000|2022-05-31 14:40:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.1|11286.1|5868
1654008300000|2022-05-31 14:45:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|4984
1654008600000|2022-05-31 14:50:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11286.5|11284.5|5582
1654008900000|2022-05-31 14:55:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|4079
1654009200000|2022-05-31 15:00:00|11285.8|11283.8|11282.6|11280.6|11286.5|11284.5|11281.9|11279.9|8297
1654009500000|2022-05-31 15:05:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|5181
1654009800000|2022-05-31 15:10:00|11286.9|11284.9|11285|11283|11288.9|11286.9|11285|11283|5124
1654010100000|2022-05-31 15:15:00|11285.8|11283.8|11285|11283|11287.3|11285.3|11284.2|11282.2|4140
1654010400000|2022-05-31 15:20:00|11285.8|11283.8|11284.2|11282.2|11286.5|11284.5|11281.5|11279.5|3024
1654010700000|2022-05-31 15:25:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|876
1654011000000|2022-05-31 15:30:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|2050
1654011300000|2022-05-31 15:35:00|11287.3|11285.3|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|2609
1654011600000|2022-05-31 15:40:00|11287.3|11285.3|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|2593
1654011900000|2022-05-31 15:45:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|4977
1654012200000|2022-05-31 15:50:00|11289.7|11287.7|11289.7|11287.7|11292.8|11290.8|11289.7|11287.7|3842
1654012500000|2022-05-31 15:55:00|11288.9|11286.9|11291.2|11289.2|11292|11290|11288.9|11286.9|2858
1654012800000|2022-05-31 16:00:00|11290.8|11288.8|11292|11290|11292|11290|11290.8|11288.8|2155
1654013100000|2022-05-31 16:05:00|11291.2|11289.2|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|2488
1654013400000|2022-05-31 16:10:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1567
1654013700000|2022-05-31 16:15:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1053
1654014000000|2022-05-31 16:20:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|822
1654014300000|2022-05-31 16:25:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11290.5|11288.5|1951
1654014600000|2022-05-31 16:30:00|11293.6|11291.6|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|3014
1654014900000|2022-05-31 16:35:00|11292.8|11290.8|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|2303
1654015200000|2022-05-31 16:40:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|1579
1654015500000|2022-05-31 16:45:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|1816
1654015800000|2022-05-31 16:50:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|2217
1654016100000|2022-05-31 16:55:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|1370
1654016400000|2022-05-31 17:00:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|1745
1654016700000|2022-05-31 17:05:00|11294|11292|11292|11290|11294.4|11292.4|11292|11290|947
1654017000000|2022-05-31 17:10:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|2067
1654017300000|2022-05-31 17:15:00|11295.1|11293.1|11296.3|11294.3|11296.7|11294.7|11294.4|11292.4|1608
1654017600000|2022-05-31 17:20:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|1984
1654017900000|2022-05-31 17:25:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|2214
1654018200000|2022-05-31 17:30:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1350
1654018500000|2022-05-31 17:35:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|1151
1654018800000|2022-05-31 17:40:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|1505
1654019100000|2022-05-31 17:45:00|11295.1|11293.1|11299|11297|11299|11297|11295.1|11293.1|1870
1654019400000|2022-05-31 17:50:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11295.9|11293.9|10269
1654019700000|2022-05-31 17:55:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|1915
1654020000000|2022-05-31 18:00:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|1465
1654020300000|2022-05-31 18:05:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|1617
1654020600000|2022-05-31 18:10:00|11297.5|11295.5|11299|11297|11299|11297|11297.5|11295.5|1346
1654020900000|2022-05-31 18:15:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|1585
1654021200000|2022-05-31 18:20:00|11299|11297|11299|11297|11299|11297|11299|11297|1100
1654021500000|2022-05-31 18:25:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11299.8|11297.8|2071
1654021800000|2022-05-31 18:30:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|1955
1654022100000|2022-05-31 18:35:00|11298.3|11296.3|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|3434
1654022400000|2022-05-31 18:40:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|1990
1654022700000|2022-05-31 18:45:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|3330
1654023000000|2022-05-31 18:50:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|2706
1654023300000|2022-05-31 18:55:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|13577
1654023600000|2022-05-31 19:00:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|13488
1654023900000|2022-05-31 19:05:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|2753
1654024200000|2022-05-31 19:10:00|11295.9|11293.9|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|5592
1654024500000|2022-05-31 19:15:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|3813
1654024800000|2022-05-31 19:20:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|3755
1654025100000|2022-05-31 19:25:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|3304
1654025400000|2022-05-31 19:30:00|11294.4|11292.4|11293.6|11291.6|11295.1|11293.1|11293.6|11291.6|2914
1654025700000|2022-05-31 19:35:00|11294.4|11292.4|11299.8|11297.8|11299.8|11297.8|11294.4|11292.4|6874
1654026000000|2022-05-31 19:40:00|11299|11297|11295.1|11293.1|11299.8|11297.8|11293.6|11291.6|7897
1654026300000|2022-05-31 19:45:00|11295.9|11293.9|11299|11297|11299.8|11297.8|11295.1|11293.1|13652
1654026600000|2022-05-31 19:50:00|11298.3|11296.3|11293.6|11291.6|11298.3|11296.3|11290.1|11288.1|18041
1654026900000|2022-05-31 19:55:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11286.5|11284.5|28806
1654027200000|2022-05-31 20:00:00|11296.7|11294.7|11293.6|11291.6|11297.5|11295.5|11293.6|11291.6|9329
1654027500000|2022-05-31 20:05:00|11292.8|11290.8|11288.9|11286.9|11293.6|11291.6|11285.8|11283.8|6669
1654027800000|2022-05-31 20:10:00|11288.1|11286.1|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|5400
1654028100000|2022-05-31 20:15:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|5308
1654028400000|2022-05-31 20:20:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|5216
1654028700000|2022-05-31 20:25:00|11290.8|11288.8|11293.6|11291.6|11294.4|11292.4|11290.8|11288.8|3807
1654029000000|2022-05-31 20:30:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|3500
1654029300000|2022-05-31 20:35:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|757
1654029600000|2022-05-31 20:40:00|11292|11290|11293.6|11291.6|11293.6|11291.6|11292|11290|1285
1654029900000|2022-05-31 20:45:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11292|11290|2528
1654030200000|2022-05-31 20:50:00|11293.2|11291.2|11293.6|11291.6|11293.6|11291.6|11292|11290|1928
1654030500000|2022-05-31 20:55:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|2176
1654034400000|2022-05-31 22:00:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|268
1654034700000|2022-05-31 22:05:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|91
1654035000000|2022-05-31 22:10:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|66
1654035300000|2022-05-31 22:15:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|66
1654035600000|2022-05-31 22:20:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|60
1654035900000|2022-05-31 22:25:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|8
1654036200000|2022-05-31 22:30:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292|11290|211
1654036500000|2022-05-31 22:35:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11292|11290|68
1654036800000|2022-05-31 22:40:00|11292.4|11290.4|11291.2|11289.2|11292.4|11290.4|11290.5|11288.5|230
1654037100000|2022-05-31 22:45:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|292
1654037400000|2022-05-31 22:50:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|80
1654037700000|2022-05-31 22:55:00|11292|11290|11290.8|11288.8|11292|11290|11290.5|11288.5|253
1654038000000|2022-05-31 23:00:00|11290.5|11288.5|11291.6|11289.6|11291.6|11289.6|11290.5|11288.5|102
1654038300000|2022-05-31 23:05:00|11291.2|11289.2|11291.2|11289.2|11291.6|11289.6|11291.2|11289.2|45
1654038600000|2022-05-31 23:10:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|234
1654038900000|2022-05-31 23:15:00|11290.1|11288.1|11289.7|11287.7|11290.1|11288.1|11289.7|11287.7|84
1654039200000|2022-05-31 23:20:00|11288.9|11286.9|11287.7|11285.7|11288.9|11286.9|11287.3|11285.3|585
1654039500000|2022-05-31 23:25:00|11288.1|11286.1|11288.1|11286.1|11288.5|11286.5|11288.1|11286.1|165
1654039800000|2022-05-31 23:30:00|11288.5|11286.5|11289.7|11287.7|11289.7|11287.7|11288.5|11286.5|185
1654040100000|2022-05-31 23:35:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|165
1654040400000|2022-05-31 23:40:00|11288.5|11286.5|11287.3|11285.3|11288.5|11286.5|11287.3|11285.3|322
1654040700000|2022-05-31 23:45:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|570
1654041000000|2022-05-31 23:50:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|386
1654041300000|2022-05-31 23:55:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|182
1654041600000|2022-06-01 00:00:00|11286.5|11284.5|11286.2|11284.2|11288.1|11286.1|11285.8|11283.8|231
1654041900000|2022-06-01 00:05:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|312
1654042200000|2022-06-01 00:10:00|11287.7|11285.7|11285.4|11283.4|11287.7|11285.7|11285|11283|386
1654042500000|2022-06-01 00:15:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11285|11283|236
1654042800000|2022-06-01 00:20:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|371
1654043100000|2022-06-01 00:25:00|11288.5|11286.5|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|379
1654043400000|2022-06-01 00:30:00|11285.8|11283.8|11286.2|11284.2|11288.1|11286.1|11285.8|11283.8|385
1654043700000|2022-06-01 00:35:00|11285.8|11283.8|11286.2|11284.2|11286.5|11284.5|11284.2|11282.2|281
1654044000000|2022-06-01 00:40:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|395
1654044300000|2022-06-01 00:45:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|991
1654044600000|2022-06-01 00:50:00|11281.1|11279.1|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|569
1654044900000|2022-06-01 00:55:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|555
1654045200000|2022-06-01 01:00:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|923
1654045500000|2022-06-01 01:05:00|11281.1|11279.1|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|280
1654045800000|2022-06-01 01:10:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|907
1654046100000|2022-06-01 01:15:00|11280.3|11278.3|11279.5|11277.5|11280.3|11278.3|11278|11276|1062
1654046400000|2022-06-01 01:20:00|11279.1|11277.1|11281.1|11279.1|11281.1|11279.1|11278|11276|722
1654046700000|2022-06-01 01:25:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11280.3|11278.3|452
1654047000000|2022-06-01 01:30:00|11279.5|11277.5|11279.5|11277.5|11279.5|11277.5|11278|11276|795
1654047300000|2022-06-01 01:35:00|11280.3|11278.3|11278|11276|11280.3|11278.3|11278|11276|396
1654047600000|2022-06-01 01:40:00|11278.3|11276.3|11279.5|11277.5|11280.3|11278.3|11278|11276|656
1654047900000|2022-06-01 01:45:00|11280.3|11278.3|11282.6|11280.6|11282.6|11280.6|11279.5|11277.5|327
1654048200000|2022-06-01 01:50:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|626
1654048500000|2022-06-01 01:55:00|11281.1|11279.1|11279.1|11277.1|11281.9|11279.9|11279.1|11277.1|495
1654048800000|2022-06-01 02:00:00|11278.7|11276.7|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|324
1654049100000|2022-06-01 02:05:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|813
1654049400000|2022-06-01 02:10:00|11280.7|11278.7|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|558
1654049700000|2022-06-01 02:15:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11279.5|11277.5|203
1654050000000|2022-06-01 02:20:00|||||||||28
1654050300000|2022-06-01 02:25:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11279.5|11277.5|254
1654050600000|2022-06-01 02:30:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|288
1654050900000|2022-06-01 02:35:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|299
1654051200000|2022-06-01 02:40:00|11282.6|11280.6|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|290
1654051500000|2022-06-01 02:45:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.5|11279.5|209
1654051800000|2022-06-01 02:50:00|11283|11281|11284.2|11282.2|11285|11283|11283|11281|333
1654052100000|2022-06-01 02:55:00|11284.6|11282.6|11283.4|11281.4|11285|11283|11283.4|11281.4|321
1654052400000|2022-06-01 03:00:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11283.8|11281.8|48
1654052700000|2022-06-01 03:05:00|||||||||114
1654053000000|2022-06-01 03:10:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|131
1654053300000|2022-06-01 03:15:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|86
1654053600000|2022-06-01 03:20:00|||||||||4
1654053900000|2022-06-01 03:25:00|||||||||58
1654054200000|2022-06-01 03:30:00|11281.9|11279.9|11282.6|11280.6|11283|11281|11281.9|11279.9|260
1654054500000|2022-06-01 03:35:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|38
1654054800000|2022-06-01 03:40:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|37
1654055100000|2022-06-01 03:45:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|85
1654055400000|2022-06-01 03:50:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|245
1654055700000|2022-06-01 03:55:00|11283.4|11281.4|11283.4|11281.4|11283.8|11281.8|11283.4|11281.4|42
1654056000000|2022-06-01 04:00:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|74
1654056300000|2022-06-01 04:05:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|113
1654056600000|2022-06-01 04:10:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|124
1654056900000|2022-06-01 04:15:00|11283.4|11281.4|11284.2|11282.2|11285|11283|11283.4|11281.4|705
1654057200000|2022-06-01 04:20:00|11283.8|11281.8|11283.4|11281.4|11283.8|11281.8|11282.6|11280.6|145
1654057500000|2022-06-01 04:25:00|11282.6|11280.6|11284.6|11282.6|11285|11283|11282.6|11280.6|461
1654057800000|2022-06-01 04:30:00|11285|11283|11286.5|11284.5|11287.3|11285.3|11284.6|11282.6|310
1654058100000|2022-06-01 04:35:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|364
1654058400000|2022-06-01 04:40:00|11284.2|11282.2|11285.4|11283.4|11285.8|11283.8|11284.2|11282.2|201
1654058700000|2022-06-01 04:45:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|70
1654059000000|2022-06-01 04:50:00|11285|11283|11284.2|11282.2|11287.3|11285.3|11284.2|11282.2|983
1654059300000|2022-06-01 04:55:00|11283.8|11281.8|11285|11283|11285.4|11283.4|11283.4|11281.4|197
1654059600000|2022-06-01 05:00:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11283.4|11281.4|112
1654059900000|2022-06-01 05:05:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|157
1654060200000|2022-06-01 05:10:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|225
1654060500000|2022-06-01 05:15:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|215
1654060800000|2022-06-01 05:20:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|109
1654061100000|2022-06-01 05:25:00|11281.1|11279.1|11282.3|11280.3|11282.6|11280.6|11281.1|11279.1|124
1654061400000|2022-06-01 05:30:00|11282.6|11280.6|11284.2|11282.2|11285|11283|11282.3|11280.3|280
1654061700000|2022-06-01 05:35:00|11284.6|11282.6|11285|11283|11285.8|11283.8|11284.2|11282.2|417
1654062000000|2022-06-01 05:40:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|157
1654062300000|2022-06-01 05:45:00|11285|11283|11285.8|11283.8|11285.8|11283.8|11285|11283|269
1654062600000|2022-06-01 05:50:00|11285.4|11283.4|11285|11283|11286.5|11284.5|11285|11283|320
1654062900000|2022-06-01 05:55:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|77
1654063200000|2022-06-01 06:00:00|11285.8|11283.8|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|534
1654063500000|2022-06-01 06:05:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11285|11283|838
1654063800000|2022-06-01 06:10:00|11287.3|11285.3|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|455
1654064100000|2022-06-01 06:15:00|11289.3|11287.3|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|682
1654064400000|2022-06-01 06:20:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|523
1654064700000|2022-06-01 06:25:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|905
1654065000000|2022-06-01 06:30:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1108
1654065300000|2022-06-01 06:35:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|353
1654065600000|2022-06-01 06:40:00|11289.3|11287.3|11285.8|11283.8|11289.3|11287.3|11285.8|11283.8|642
1654065900000|2022-06-01 06:45:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|317
1654066200000|2022-06-01 06:50:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|550
1654066500000|2022-06-01 06:55:00|11281.9|11279.9|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|780
1654066800000|2022-06-01 07:00:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11279.1|11277.1|1566
1654067100000|2022-06-01 07:05:00|11280.3|11278.3|11281.9|11279.9|11283|11281|11280.3|11278.3|1192
1654067400000|2022-06-01 07:10:00|11282.6|11280.6|11278|11276|11282.6|11280.6|11278|11276|1462
1654067700000|2022-06-01 07:15:00|11278.7|11276.7|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|1737
1654068000000|2022-06-01 07:20:00|11278|11276|11277.2|11275.2|11278.7|11276.7|11275.6|11273.6|2049
1654068300000|2022-06-01 07:25:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|2000
1654068600000|2022-06-01 07:30:00|11276.4|11274.4|11274.8|11272.8|11278|11276|11274.8|11272.8|947
1654068900000|2022-06-01 07:35:00|11275.6|11273.6|11274|11272|11275.6|11273.6|11273.3|11271.3|1542
1654069200000|2022-06-01 07:40:00|11274.4|11272.4|11277.2|11275.2|11277.2|11275.2|11274|11272|1546
1654069500000|2022-06-01 07:45:00|11276.4|11274.4|11278|11276|11278|11276|11276.4|11274.4|1351
1654069800000|2022-06-01 07:50:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11276.4|11274.4|1004
1654070100000|2022-06-01 07:55:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11275.6|11273.6|1531
1654070400000|2022-06-01 08:00:00|11277.2|11275.2|11280.3|11278.3|11280.3|11278.3|11276.4|11274.4|3528
1654070700000|2022-06-01 08:05:00|11279.9|11277.9|11278|11276|11281.1|11279.1|11278|11276|2144
1654071000000|2022-06-01 08:10:00|11278.3|11276.3|11281.1|11279.1|11281.1|11279.1|11278|11276|1206
1654071300000|2022-06-01 08:15:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|557
1654071600000|2022-06-01 08:20:00|11279.9|11277.9|11278|11276|11280.3|11278.3|11278|11276|389
1654071900000|2022-06-01 08:25:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11277.2|11275.2|766
1654072200000|2022-06-01 08:30:00|11276.4|11274.4|11277.2|11275.2|11278|11276|11276.4|11274.4|936
1654072500000|2022-06-01 08:35:00|11276.4|11274.4|11277.2|11275.2|11278|11276|11276.4|11274.4|472
1654072800000|2022-06-01 08:40:00|11276.4|11274.4|11278.3|11276.3|11278.7|11276.7|11275.6|11273.6|951
1654073100000|2022-06-01 08:45:00|11278.7|11276.7|11278.7|11276.7|11279.5|11277.5|11278|11276|611
1654073400000|2022-06-01 08:50:00|11279.5|11277.5|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|1041
1654073700000|2022-06-01 08:55:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11279.5|11277.5|551
1654074000000|2022-06-01 09:00:00|11279.5|11277.5|11280.3|11278.3|11280.3|11278.3|11279.5|11277.5|491
1654074300000|2022-06-01 09:05:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|978
1654074600000|2022-06-01 09:10:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11279.5|11277.5|1958
1654074900000|2022-06-01 09:15:00|11280.3|11278.3|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|593
1654075200000|2022-06-01 09:20:00|11280.7|11278.7|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|662
1654075500000|2022-06-01 09:25:00|11279.9|11277.9|11281.9|11279.9|11281.9|11279.9|11279.9|11277.9|694
1654075800000|2022-06-01 09:30:00|11281.1|11279.1|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|776
1654076100000|2022-06-01 09:35:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|531
1654076400000|2022-06-01 09:40:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|1065
1654076700000|2022-06-01 09:45:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|297
1654077000000|2022-06-01 09:50:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|755
1654077300000|2022-06-01 09:55:00|||||||||90
1654077600000|2022-06-01 10:00:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.5|11279.5|327
1654077900000|2022-06-01 10:05:00|11282.6|11280.6|11285|11283|11285|11283|11281.9|11279.9|912
1654078200000|2022-06-01 10:10:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|427
1654078500000|2022-06-01 10:15:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|1173
1654078800000|2022-06-01 10:20:00|11281.5|11279.5|11283.4|11281.4|11283.4|11281.4|11281.1|11279.1|347
1654079100000|2022-06-01 10:25:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|1086
1654079400000|2022-06-01 10:30:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|246
1654079700000|2022-06-01 10:35:00|11283.4|11281.4|11284.6|11282.6|11285|11283|11283.4|11281.4|664
1654080000000|2022-06-01 10:40:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|609
1654080300000|2022-06-01 10:45:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|339
1654080600000|2022-06-01 10:50:00|11283.8|11281.8|11281.9|11279.9|11283.8|11281.8|11281.9|11279.9|444
1654080900000|2022-06-01 10:55:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|272
1654081200000|2022-06-01 11:00:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|920
1654081500000|2022-06-01 11:05:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|747
1654081800000|2022-06-01 11:10:00|11279.1|11277.1|11278|11276|11279.5|11277.5|11278|11276|585
1654082100000|2022-06-01 11:15:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|431
1654082400000|2022-06-01 11:20:00|11276.4|11274.4|11277.2|11275.2|11277.2|11275.2|11275.6|11273.6|1177
1654082700000|2022-06-01 11:25:00|11277.6|11275.6|11278|11276|11278|11276|11277.2|11275.2|613
1654083000000|2022-06-01 11:30:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11276.4|11274.4|1223
1654083300000|2022-06-01 11:35:00|11276.4|11274.4|11275.6|11273.6|11278.7|11276.7|11275.6|11273.6|2043
1654083600000|2022-06-01 11:40:00|11276.4|11274.4|11274|11272|11276.4|11274.4|11274|11272|3374
1654083900000|2022-06-01 11:45:00|11273.3|11271.3|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|2055
1654084200000|2022-06-01 11:50:00|11274.8|11272.8|11277.2|11275.2|11277.2|11275.2|11274.8|11272.8|2774
1654084500000|2022-06-01 11:55:00|11278|11276|11276.4|11274.4|11278|11276|11276.4|11274.4|3053
1654084800000|2022-06-01 12:00:00|11277.2|11275.2|11275.6|11273.6|11278|11276|11275.6|11273.6|3218
1654085100000|2022-06-01 12:05:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|7291
1654085400000|2022-06-01 12:10:00|11276.4|11274.4|11278|11276|11278.7|11276.7|11276.4|11274.4|2998
1654085700000|2022-06-01 12:15:00|11277.2|11275.2|11276|11274|11278|11276|11274.8|11272.8|2203
1654086000000|2022-06-01 12:20:00|11276.4|11274.4|11275.6|11273.6|11278|11276|11274.8|11272.8|3029
1654086300000|2022-06-01 12:25:00|11276.4|11274.4|11274.8|11272.8|11278|11276|11273.3|11271.3|3182
1654086600000|2022-06-01 12:30:00|11274|11272|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|2188
1654086900000|2022-06-01 12:35:00|11274|11272|11277.2|11275.2|11278|11276|11273.3|11271.3|3146
1654087200000|2022-06-01 12:40:00|11278|11276|11280.3|11278.3|11281.1|11279.1|11278|11276|3141
1654087500000|2022-06-01 12:45:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|2429
1654087800000|2022-06-01 12:50:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11278|11276|2408
1654088100000|2022-06-01 12:55:00|11282.6|11280.6|11285.8|11283.8|11286.5|11284.5|11281.9|11279.9|2776
1654088400000|2022-06-01 13:00:00|11286.5|11284.5|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|4524
1654088700000|2022-06-01 13:05:00|11290.5|11288.5|11288.9|11286.9|11292|11290|11288.9|11286.9|6123
1654089000000|2022-06-01 13:10:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11286.5|11284.5|2245
1654089300000|2022-06-01 13:15:00|11287.3|11285.3|11285.8|11283.8|11288.1|11286.1|11285|11283|1835
1654089600000|2022-06-01 13:20:00|11286.5|11284.5|11285|11283|11287.3|11285.3|11285|11283|1649
1654089900000|2022-06-01 13:25:00|11284.2|11282.2|11281.1|11279.1|11285.8|11283.8|11281.1|11279.1|1668
1654090200000|2022-06-01 13:30:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11274.8|11272.8|4495
1654090500000|2022-06-01 13:35:00|11277.2|11275.2|11281.5|11279.5|11281.5|11279.5|11275.6|11273.6|4417
1654090800000|2022-06-01 13:40:00|11281.9|11279.9|11283.8|11281.8|11286.5|11284.5|11280.3|11278.3|7876
1654091100000|2022-06-01 13:45:00|11283.4|11281.4|11285|11283|11285.8|11283.8|11281.9|11279.9|4347
1654091400000|2022-06-01 13:50:00|11284.2|11282.2|11283.4|11281.4|11285.8|11283.8|11282.6|11280.6|2685
1654091700000|2022-06-01 13:55:00|11282.6|11280.6|11283.4|11281.4|11285.8|11283.8|11281.9|11279.9|2955
1654092000000|2022-06-01 14:00:00|11278.3|11276.3|11258.8|11256.8|11278.3|11276.3|11256.9|11254.9|14618
1654092300000|2022-06-01 14:05:00|11259.2|11257.2|11251.4|11249.4|11260|11258|11248.3|11246.3|15372
1654092600000|2022-06-01 14:10:00|11250.6|11248.6|11247.5|11245.5|11250.6|11248.6|11245.9|11243.9|10703
1654092900000|2022-06-01 14:15:00|11248.3|11246.3|11245.9|11243.9|11252.2|11250.2|11245.1|11243.1|16241
1654093200000|2022-06-01 14:20:00|11245.1|11243.1|11242.8|11240.8|11246.7|11244.7|11241.2|11239.2|7672
1654093500000|2022-06-01 14:25:00|11243.6|11241.6|11236.5|11234.5|11244.4|11242.4|11235.8|11233.8|9306
1654093800000|2022-06-01 14:30:00|11235.8|11233.8|11240.5|11238.5|11241.2|11239.2|11235.8|11233.8|11020
1654094100000|2022-06-01 14:35:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11238.1|11236.1|9321
1654094400000|2022-06-01 14:40:00|11241.2|11239.2|11243.6|11241.6|11244.4|11242.4|11240.5|11238.5|6345
1654094700000|2022-06-01 14:45:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11240.5|11238.5|7998
1654095000000|2022-06-01 14:50:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11242|11240|5348
1654095300000|2022-06-01 14:55:00|11242.8|11240.8|11242|11240|11245.1|11243.1|11242|11240|7784
1654095600000|2022-06-01 15:00:00|11241.2|11239.2|11238.1|11236.1|11242|11240|11237.3|11235.3|8140
1654095900000|2022-06-01 15:05:00|11237.3|11235.3|11237.3|11235.3|11239.7|11237.7|11237.3|11235.3|4346
1654096200000|2022-06-01 15:10:00|11236.5|11234.5|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|3207
1654096500000|2022-06-01 15:15:00|11236.5|11234.5|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|3747
1654096800000|2022-06-01 15:20:00|11236.5|11234.5|11235|11233|11238.1|11236.1|11233.4|11231.4|5391
1654097100000|2022-06-01 15:25:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|5210
1654097400000|2022-06-01 15:30:00|11233.4|11231.4|11235|11233|11235.8|11233.8|11231.1|11229.1|6685
1654097700000|2022-06-01 15:35:00|11234.2|11232.2|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|3861
1654098000000|2022-06-01 15:40:00|11235|11233|11231.1|11229.1|11235|11233|11231.1|11229.1|5793
1654098300000|2022-06-01 15:45:00|11230.3|11228.3|11234.2|11232.2|11235|11233|11229.5|11227.5|4433
1654098600000|2022-06-01 15:50:00|11235|11233|11232.6|11230.6|11235|11233|11232.6|11230.6|2928
1654098900000|2022-06-01 15:55:00|11231.9|11229.9|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|3158
1654099200000|2022-06-01 16:00:00|11234.2|11232.2|11234.6|11232.6|11235.8|11233.8|11233.4|11231.4|3305
1654099500000|2022-06-01 16:05:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11232.6|11230.6|3189
1654099800000|2022-06-01 16:10:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|2915
1654100100000|2022-06-01 16:15:00|11236.9|11234.9|11235.8|11233.8|11237.3|11235.3|11235|11233|2257
1654100400000|2022-06-01 16:20:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|3634
1654100700000|2022-06-01 16:25:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11234.2|11232.2|2090
1654101000000|2022-06-01 16:30:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1092
1654101300000|2022-06-01 16:35:00|11234.2|11232.2|11229.5|11227.5|11234.2|11232.2|11229.5|11227.5|3394
1654101600000|2022-06-01 16:40:00|11230.3|11228.3|11229.9|11227.9|11231.9|11229.9|11229.5|11227.5|2758
1654101900000|2022-06-01 16:45:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|6101
1654102200000|2022-06-01 16:50:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|3102
1654102500000|2022-06-01 16:55:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|2694
1654102800000|2022-06-01 17:00:00|11234.2|11232.2|11235|11233|11236.5|11234.5|11232.6|11230.6|3046
1654103100000|2022-06-01 17:05:00|11234.6|11232.6|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|1414
1654103400000|2022-06-01 17:10:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|1616
1654103700000|2022-06-01 17:15:00|11235|11233|11234.2|11232.2|11236.5|11234.5|11233.4|11231.4|1652
1654104000000|2022-06-01 17:20:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1049
1654104300000|2022-06-01 17:25:00|11232.6|11230.6|11230.3|11228.3|11233.4|11231.4|11230.3|11228.3|3038
1654104600000|2022-06-01 17:30:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|3599
1654104900000|2022-06-01 17:35:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|3335
1654105200000|2022-06-01 17:40:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|4415
1654105500000|2022-06-01 17:45:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|2119
1654105800000|2022-06-01 17:50:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|2275
1654106100000|2022-06-01 17:55:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228|11226|3260
1654106400000|2022-06-01 18:00:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|2009
1654106700000|2022-06-01 18:05:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|3236
1654107000000|2022-06-01 18:10:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1714
1654107300000|2022-06-01 18:15:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|2616
1654107600000|2022-06-01 18:20:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|2811
1654107900000|2022-06-01 18:25:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11224.8|11222.8|4198
1654108200000|2022-06-01 18:30:00|11227.2|11225.2|11229.5|11227.5|11229.5|11227.5|11227.2|11225.2|3329
1654108500000|2022-06-01 18:35:00|11230.3|11228.3|11234.2|11232.2|11234.2|11232.2|11230.3|11228.3|1586
1654108800000|2022-06-01 18:40:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|1559
1654109100000|2022-06-01 18:45:00|11234.2|11232.2|11232.6|11230.6|11236.5|11234.5|11231.1|11229.1|4795
1654109400000|2022-06-01 18:50:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|2044
1654109700000|2022-06-01 18:55:00|11233.4|11231.4|11231.9|11229.9|11235|11233|11231.9|11229.9|5460
1654110000000|2022-06-01 19:00:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|2262
1654110300000|2022-06-01 19:05:00|11230.3|11228.3|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|3802
1654110600000|2022-06-01 19:10:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11226.8|11224.8|5358
1654110900000|2022-06-01 19:15:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|3428
1654111200000|2022-06-01 19:20:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|4584
1654111500000|2022-06-01 19:25:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|6131
1654111800000|2022-06-01 19:30:00|11231.9|11229.9|11235|11233|11235.8|11233.8|11231.9|11229.9|2643
1654112100000|2022-06-01 19:35:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|2415
1654112400000|2022-06-01 19:40:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|1680
1654112700000|2022-06-01 19:45:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|843
1654113000000|2022-06-01 19:50:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235|11233|3023
1654113300000|2022-06-01 19:55:00|11237.3|11235.3|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|4037
1654113600000|2022-06-01 20:00:00|11237.3|11235.3|11240.5|11238.5|11240.5|11238.5|11236.5|11234.5|3054
1654113900000|2022-06-01 20:05:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|3726
1654114200000|2022-06-01 20:10:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11238.1|11236.1|2783
1654114500000|2022-06-01 20:15:00|11241.2|11239.2|11242|11240|11242|11240|11240.5|11238.5|2066
1654114800000|2022-06-01 20:20:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11241.2|11239.2|1757
1654115100000|2022-06-01 20:25:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|1355
1654115400000|2022-06-01 20:30:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|4175
1654115700000|2022-06-01 20:35:00|11245.9|11243.9|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2152
1654116000000|2022-06-01 20:40:00|11242.8|11240.8|11242|11240|11243.6|11241.6|11242|11240|1250
1654116300000|2022-06-01 20:45:00|11242.8|11240.8|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|2721
1654116600000|2022-06-01 20:50:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|973
1654116900000|2022-06-01 20:55:00|11240.5|11238.5|11242|11240|11242.8|11240.8|11239.7|11237.7|2450
1654120800000|2022-06-01 22:00:00|11251.4|11249.4|11242.4|11240.4|11251.4|11249.4|11240.5|11238.5|547
1654121100000|2022-06-01 22:05:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|297
1654121400000|2022-06-01 22:10:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|114
1654121700000|2022-06-01 22:15:00|11240.8|11238.8|11240.5|11238.5|11240.8|11238.8|11240.5|11238.5|93
1654122000000|2022-06-01 22:20:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|74
1654122300000|2022-06-01 22:25:00|11240.1|11238.1|11240.5|11238.5|11240.8|11238.8|11239.7|11237.7|29
1654122600000|2022-06-01 22:30:00|11241.2|11239.2|11243.2|11241.2|11243.2|11241.2|11240.5|11238.5|185
1654122900000|2022-06-01 22:35:00|11243.6|11241.6|11242|11240|11244|11242|11242|11240|161
1654123200000|2022-06-01 22:40:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|441
1654123500000|2022-06-01 22:45:00|11245.1|11243.1|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|183
1654123800000|2022-06-01 22:50:00|11244.8|11242.8|11245.1|11243.1|11246.7|11244.7|11244.8|11242.8|159
1654124100000|2022-06-01 22:55:00|11244.8|11242.8|11244.8|11242.8|11245.1|11243.1|11244.8|11242.8|59
1654124400000|2022-06-01 23:00:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.8|11242.8|142
1654124700000|2022-06-01 23:05:00|11245.5|11243.5|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|259
1654125000000|2022-06-01 23:10:00|11244|11242|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|22
1654125300000|2022-06-01 23:15:00|11243.2|11241.2|11241.2|11239.2|11243.2|11241.2|11240.5|11238.5|613
1654125600000|2022-06-01 23:20:00|11241.6|11239.6|11241.2|11239.2|11243.6|11241.6|11241.2|11239.2|605
1654125900000|2022-06-01 23:25:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|49
1654126200000|2022-06-01 23:30:00|11242.8|11240.8|11240.8|11238.8|11242.8|11240.8|11240.5|11238.5|149
1654126500000|2022-06-01 23:35:00|11240.5|11238.5|11240.1|11238.1|11241.2|11239.2|11239.3|11237.3|141
1654126800000|2022-06-01 23:40:00|11239.7|11237.7|11240.5|11238.5|11240.8|11238.8|11239.7|11237.7|23
1654127100000|2022-06-01 23:45:00|11239.7|11237.7|11238.5|11236.5|11239.7|11237.7|11237.3|11235.3|317
1654127400000|2022-06-01 23:50:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|181
1654127700000|2022-06-01 23:55:00|11240.1|11238.1|11242.8|11240.8|11243.2|11241.2|11240.1|11238.1|316
1654128000000|2022-06-02 00:00:00|11243.2|11241.2|11245.9|11243.9|11246.7|11244.7|11242|11240|911
1654128300000|2022-06-02 00:05:00|11245.5|11243.5|11245.9|11243.9|11247.1|11245.1|11242.8|11240.8|246
1654128600000|2022-06-02 00:10:00|11245.1|11243.1|11242.8|11240.8|11245.9|11243.9|11242.4|11240.4|277
1654128900000|2022-06-02 00:15:00|11243.2|11241.2|11242.8|11240.8|11244.8|11242.8|11242.8|11240.8|279
1654129200000|2022-06-02 00:20:00|11243.6|11241.6|11244.8|11242.8|11244.8|11242.8|11242.8|11240.8|128
1654129500000|2022-06-02 00:25:00|11244.4|11242.4|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|141
1654129800000|2022-06-02 00:30:00|11244|11242|11246.7|11244.7|11246.7|11244.7|11243.6|11241.6|338
1654130100000|2022-06-02 00:35:00|11246.3|11244.3|11245.1|11243.1|11246.7|11244.7|11245.1|11243.1|150
1654130400000|2022-06-02 00:40:00|11244.4|11242.4|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|512
1654130700000|2022-06-02 00:45:00|11245.5|11243.5|11245.1|11243.1|11246.7|11244.7|11245.1|11243.1|279
1654131000000|2022-06-02 00:50:00|11245.9|11243.9|11242.8|11240.8|11245.9|11243.9|11242.8|11240.8|499
1654131300000|2022-06-02 00:55:00|11242.4|11240.4|11240.5|11238.5|11242.8|11240.8|11239.7|11237.7|1001
1654131600000|2022-06-02 01:00:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|281
1654131900000|2022-06-02 01:05:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11239.7|11237.7|493
1654132200000|2022-06-02 01:10:00|11241.2|11239.2|11242|11240|11242|11240|11240.5|11238.5|1082
1654132500000|2022-06-02 01:15:00|11242.4|11240.4|11241.2|11239.2|11242.4|11240.4|11240.5|11238.5|522
1654132800000|2022-06-02 01:20:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|163
1654133100000|2022-06-02 01:25:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|164
1654133400000|2022-06-02 01:30:00|11240.5|11238.5|11240.8|11238.8|11241.2|11239.2|11240.5|11238.5|222
1654133700000|2022-06-02 01:35:00|11241.2|11239.2|11236.5|11234.5|11241.2|11239.2|11236.5|11234.5|684
1654134000000|2022-06-02 01:40:00|11236.9|11234.9|11238.9|11236.9|11238.9|11236.9|11236.9|11234.9|284
1654134300000|2022-06-02 01:45:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|619
1654134600000|2022-06-02 01:50:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|180
1654134900000|2022-06-02 01:55:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.5|11236.5|401
1654135200000|2022-06-02 02:00:00|11240.1|11238.1|11242.8|11240.8|11242.8|11240.8|11239.7|11237.7|598
1654135500000|2022-06-02 02:05:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|272
1654135800000|2022-06-02 02:10:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|458
1654136100000|2022-06-02 02:15:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|124
1654136400000|2022-06-02 02:20:00|11242|11240|11240.5|11238.5|11242|11240|11240.5|11238.5|459
1654136700000|2022-06-02 02:25:00|11239.7|11237.7|11239.3|11237.3|11240.1|11238.1|11238.9|11236.9|295
1654137000000|2022-06-02 02:30:00|11238.9|11236.9|11237.3|11235.3|11239.3|11237.3|11236.9|11234.9|248
1654137300000|2022-06-02 02:35:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|580
1654137600000|2022-06-02 02:40:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|312
1654137900000|2022-06-02 02:45:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|360
1654138200000|2022-06-02 02:50:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|332
1654138500000|2022-06-02 02:55:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11235|11233|407
1654138800000|2022-06-02 03:00:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|224
1654139100000|2022-06-02 03:05:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|466
1654139400000|2022-06-02 03:10:00|11237.7|11235.7|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|447
1654139700000|2022-06-02 03:15:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|399
1654140000000|2022-06-02 03:20:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|33
1654140300000|2022-06-02 03:25:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|240
1654140600000|2022-06-02 03:30:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|41
1654140900000|2022-06-02 03:35:00|11236.9|11234.9|11237.3|11235.3|11238.1|11236.1|11236.9|11234.9|979
1654141200000|2022-06-02 03:40:00|11238.1|11236.1|11237.7|11235.7|11238.9|11236.9|11237.3|11235.3|310
1654141500000|2022-06-02 03:45:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|8124
1654141800000|2022-06-02 03:50:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11237.3|11235.3|893
1654142100000|2022-06-02 03:55:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|969
1654142400000|2022-06-02 04:00:00|11236.5|11234.5|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|512
1654142700000|2022-06-02 04:05:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|396
1654143000000|2022-06-02 04:10:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|2273
1654143300000|2022-06-02 04:15:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|2577
1654143600000|2022-06-02 04:20:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|9418
1654143900000|2022-06-02 04:25:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|326
1654144200000|2022-06-02 04:30:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|620
1654144500000|2022-06-02 04:35:00|11234.2|11232.2|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|1639
1654144800000|2022-06-02 04:40:00|11235|11233|11233.4|11231.4|11235|11233|11232.6|11230.6|6575
1654145100000|2022-06-02 04:45:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|925
1654145400000|2022-06-02 04:50:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|827
1654145700000|2022-06-02 04:55:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|667
1654146000000|2022-06-02 05:00:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|776
1654146300000|2022-06-02 05:05:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|223
1654146600000|2022-06-02 05:10:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11235|11233|335
1654146900000|2022-06-02 05:15:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|174
1654147200000|2022-06-02 05:20:00|11237.7|11235.7|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|135
1654147500000|2022-06-02 05:25:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|72
1654147800000|2022-06-02 05:30:00|11237.7|11235.7|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|446
1654148100000|2022-06-02 05:35:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|114
1654148400000|2022-06-02 05:40:00|11237.3|11235.3|11234.2|11232.2|11237.3|11235.3|11233.4|11231.4|900
1654148700000|2022-06-02 05:45:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|165
1654149000000|2022-06-02 05:50:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|384
1654149300000|2022-06-02 05:55:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|586
1654149600000|2022-06-02 06:00:00|11233.4|11231.4|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|767
1654149900000|2022-06-02 06:05:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|435
1654150200000|2022-06-02 06:10:00|11232.3|11230.3|11231.9|11229.9|11233|11231|11231.9|11229.9|265
1654150500000|2022-06-02 06:15:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|633
1654150800000|2022-06-02 06:20:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|446
1654151100000|2022-06-02 06:25:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|523
1654151400000|2022-06-02 06:30:00|11233.4|11231.4|11233.8|11231.8|11234.2|11232.2|11233.4|11231.4|650
1654151700000|2022-06-02 06:35:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|220
1654152000000|2022-06-02 06:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|394
1654152300000|2022-06-02 06:45:00|11233.8|11231.8|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|168
1654152600000|2022-06-02 06:50:00|11232.6|11230.6|11232.6|11230.6|11233|11231|11231.9|11229.9|879
1654152900000|2022-06-02 06:55:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|830
1654153200000|2022-06-02 07:00:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|801
1654153500000|2022-06-02 07:05:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11228|11226|932
1654153800000|2022-06-02 07:10:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|690
1654154100000|2022-06-02 07:15:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|297
1654154400000|2022-06-02 07:20:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|866
1654154700000|2022-06-02 07:25:00|11230.3|11228.3|11228|11226|11231.1|11229.1|11228|11226|1058
1654155000000|2022-06-02 07:30:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|1407
1654155300000|2022-06-02 07:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|600
1654155600000|2022-06-02 07:40:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|678
1654155900000|2022-06-02 07:45:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|1244
1654156200000|2022-06-02 07:50:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1356
1654156500000|2022-06-02 07:55:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|837
1654156800000|2022-06-02 08:00:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|1862
1654157100000|2022-06-02 08:05:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11226.4|11224.4|1207
1654157400000|2022-06-02 08:10:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|991
1654157700000|2022-06-02 08:15:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|1563
1654158000000|2022-06-02 08:20:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|559
1654158300000|2022-06-02 08:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|612
1654158600000|2022-06-02 08:30:00|11229.5|11227.5|11227.2|11225.2|11230.3|11228.3|11227.2|11225.2|1056
1654158900000|2022-06-02 08:35:00|11226.8|11224.8|11226.4|11224.4|11227.6|11225.6|11224.8|11222.8|1176
1654159200000|2022-06-02 08:40:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|556
1654159500000|2022-06-02 08:45:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|533
1654159800000|2022-06-02 08:50:00|11226.4|11224.4|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|299
1654160100000|2022-06-02 08:55:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|488
1654160400000|2022-06-02 09:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|612
1654160700000|2022-06-02 09:05:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|514
1654161000000|2022-06-02 09:10:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|948
1654161300000|2022-06-02 09:15:00|11233|11231|11233.4|11231.4|11235|11233|11232.6|11230.6|658
1654161600000|2022-06-02 09:20:00|11232.6|11230.6|11232.6|11230.6|11233|11231|11232.6|11230.6|317
1654161900000|2022-06-02 09:25:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|458
1654162200000|2022-06-02 09:30:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|306
1654162500000|2022-06-02 09:35:00|11233.4|11231.4|11233.8|11231.8|11235|11233|11232.6|11230.6|1744
1654162800000|2022-06-02 09:40:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|249
1654163100000|2022-06-02 09:45:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|160
1654163400000|2022-06-02 09:50:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11232.6|11230.6|552
1654163700000|2022-06-02 09:55:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|167
1654164000000|2022-06-02 10:00:00|11233.4|11231.4|11231.1|11229.1|11234.2|11232.2|11229.9|11227.9|1072
1654164300000|2022-06-02 10:05:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1082
1654164600000|2022-06-02 10:10:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|224
1654164900000|2022-06-02 10:15:00|11232.6|11230.6|11235|11233|11235|11233|11231.9|11229.9|1237
1654165200000|2022-06-02 10:20:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|1550
1654165500000|2022-06-02 10:25:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|221
1654165800000|2022-06-02 10:30:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|115
1654166100000|2022-06-02 10:35:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|235
1654166400000|2022-06-02 10:40:00|11235.4|11233.4|11236.5|11234.5|11236.5|11234.5|11235.4|11233.4|182
1654166700000|2022-06-02 10:45:00|11235.8|11233.8|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|866
1654167000000|2022-06-02 10:50:00|11234.2|11232.2|11235|11233|11235|11233|11232.6|11230.6|1357
1654167300000|2022-06-02 10:55:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11234.2|11232.2|1359
1654167600000|2022-06-02 11:00:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|853
1654167900000|2022-06-02 11:05:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11235|11233|984
1654168200000|2022-06-02 11:10:00|11234.2|11232.2|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|587
1654168500000|2022-06-02 11:15:00|11236.5|11234.5|11236.9|11234.9|11238.1|11236.1|11236.5|11234.5|870
1654168800000|2022-06-02 11:20:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11235|11233|664
1654169100000|2022-06-02 11:25:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|1270
1654169400000|2022-06-02 11:30:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|1418
1654169700000|2022-06-02 11:35:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|733
1654170000000|2022-06-02 11:40:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|974
1654170300000|2022-06-02 11:45:00|11238.1|11236.1|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1266
1654170600000|2022-06-02 11:50:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|866
1654170900000|2022-06-02 11:55:00|11241.2|11239.2|11237.3|11235.3|11241.2|11239.2|11237.3|11235.3|3877
1654171200000|2022-06-02 12:00:00|11238.1|11236.1|11238.9|11236.9|11239.7|11237.7|11235.8|11233.8|1601
1654171500000|2022-06-02 12:05:00|11239.7|11237.7|11237.3|11235.3|11240.5|11238.5|11237.3|11235.3|1575
1654171800000|2022-06-02 12:10:00|11236.5|11234.5|11234.2|11232.2|11238.1|11236.1|11234.2|11232.2|1988
1654172100000|2022-06-02 12:15:00|11231.5|11229.5|11238.1|11236.1|11245.9|11243.9|11231.1|11229.1|11420
1654172400000|2022-06-02 12:20:00|11237.3|11235.3|11245.9|11243.9|11245.9|11243.9|11237.3|11235.3|8743
1654172700000|2022-06-02 12:25:00|11245.5|11243.5|11244|11242|11248.3|11246.3|11242.8|11240.8|5096
1654173000000|2022-06-02 12:30:00|11243.6|11241.6|11238.1|11236.1|11243.6|11241.6|11236.5|11234.5|6784
1654173300000|2022-06-02 12:35:00|11238.9|11236.9|11242|11240|11245.1|11243.1|11238.1|11236.1|5885
1654173600000|2022-06-02 12:40:00|11242.8|11240.8|11239.7|11237.7|11245.1|11243.1|11238.1|11236.1|5458
1654173900000|2022-06-02 12:45:00|11240.1|11238.1|11243.6|11241.6|11245.5|11243.5|11239.7|11237.7|3792
1654174200000|2022-06-02 12:50:00|11244.4|11242.4|11243.6|11241.6|11246.7|11244.7|11242.8|11240.8|3689
1654174500000|2022-06-02 12:55:00|11242.8|11240.8|11238.1|11236.1|11242.8|11240.8|11235.8|11233.8|4266
1654174800000|2022-06-02 13:00:00|11237.3|11235.3|11235.8|11233.8|11238.9|11236.9|11235|11233|2672
1654175100000|2022-06-02 13:05:00|11236.5|11234.5|11239.7|11237.7|11240.5|11238.5|11235.8|11233.8|2917
1654175400000|2022-06-02 13:10:00|11238.9|11236.9|11242|11240|11244.4|11242.4|11236.5|11234.5|4119
1654175700000|2022-06-02 13:15:00|11241.2|11239.2|11245.9|11243.9|11245.9|11243.9|11240.5|11238.5|3142
1654176000000|2022-06-02 13:20:00|11246.7|11244.7|11249|11247|11249|11247|11245.9|11243.9|3713
1654176300000|2022-06-02 13:25:00|11248.3|11246.3|11249|11247|11249.8|11247.8|11246.7|11244.7|2457
1654176600000|2022-06-02 13:30:00|11248.3|11246.3|11246.7|11244.7|11251.4|11249.4|11245.9|11243.9|5424
1654176900000|2022-06-02 13:35:00|11245.9|11243.9|11245.1|11243.1|11248.3|11246.3|11244.4|11242.4|3280
1654177200000|2022-06-02 13:40:00|11245.9|11243.9|11242.4|11240.4|11246.7|11244.7|11242|11240|4543
1654177500000|2022-06-02 13:45:00|11242|11240|11238.1|11236.1|11242.8|11240.8|11238.1|11236.1|3915
1654177800000|2022-06-02 13:50:00|11238.9|11236.9|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|2357
1654178100000|2022-06-02 13:55:00|11237.3|11235.3|11235|11233|11240.5|11238.5|11233.4|11231.4|4982
1654178400000|2022-06-02 14:00:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|4180
1654178700000|2022-06-02 14:05:00|11234.6|11232.6|11235|11233|11236.5|11234.5|11233.4|11231.4|2053
1654179000000|2022-06-02 14:10:00|11234.2|11232.2|11236.5|11234.5|11238.1|11236.1|11234.2|11232.2|2889
1654179300000|2022-06-02 14:15:00|11237.3|11235.3|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|7043
1654179600000|2022-06-02 14:20:00|11230.3|11228.3|11235|11233|11237.3|11235.3|11228|11226|10653
1654179900000|2022-06-02 14:25:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11231.1|11229.1|5523
1654180200000|2022-06-02 14:30:00|11235|11233|11240.5|11238.5|11240.5|11238.5|11235|11233|4900
1654180500000|2022-06-02 14:35:00|11239.7|11237.7|11244.4|11242.4|11244.4|11242.4|11238.1|11236.1|5303
1654180800000|2022-06-02 14:40:00|11243.6|11241.6|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|5495
1654181100000|2022-06-02 14:45:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11239.7|11237.7|4143
1654181400000|2022-06-02 14:50:00|11241.2|11239.2|11242.8|11240.8|11245.9|11243.9|11241.2|11239.2|3787
1654181700000|2022-06-02 14:55:00|11243.2|11241.2|11241.2|11239.2|11244.4|11242.4|11241.2|11239.2|1642
1654182000000|2022-06-02 15:00:00|11240.8|11238.8|11246.7|11244.7|11246.7|11244.7|11240.5|11238.5|3426
1654182300000|2022-06-02 15:05:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11242.8|11240.8|2380
1654182600000|2022-06-02 15:10:00|11246.7|11244.7|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|2795
1654182900000|2022-06-02 15:15:00|11245.9|11243.9|11244.4|11242.4|11245.9|11243.9|11243.6|11241.6|2966
1654183200000|2022-06-02 15:20:00|11245.1|11243.1|11241.2|11239.2|11245.9|11243.9|11241.2|11239.2|1707
1654183500000|2022-06-02 15:25:00|11242|11240|11241.2|11239.2|11242|11240|11239.7|11237.7|2151
1654183800000|2022-06-02 15:30:00|11242|11240|11239.7|11237.7|11242.4|11240.4|11238.9|11236.9|1679
1654184100000|2022-06-02 15:35:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1542
1654184400000|2022-06-02 15:40:00|11240.5|11238.5|11236.9|11234.9|11241.2|11239.2|11236.5|11234.5|6116
1654184700000|2022-06-02 15:45:00|11237.3|11235.3|11238.9|11236.9|11238.9|11236.9|11236.5|11234.5|1554
1654185000000|2022-06-02 15:50:00|11238.1|11236.1|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|1245
1654185300000|2022-06-02 15:55:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1474
1654185600000|2022-06-02 16:00:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|741
1654185900000|2022-06-02 16:05:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|1826
1654186200000|2022-06-02 16:10:00|11242|11240|11242|11240|11243.6|11241.6|11240.5|11238.5|3026
1654186500000|2022-06-02 16:15:00|11241.2|11239.2|11238.9|11236.9|11241.2|11239.2|11238.1|11236.1|4169
1654186800000|2022-06-02 16:20:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|2003
1654187100000|2022-06-02 16:25:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|1870
1654187400000|2022-06-02 16:30:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|927
1654187700000|2022-06-02 16:35:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|937
1654188000000|2022-06-02 16:40:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|840
1654188300000|2022-06-02 16:45:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|1089
1654188600000|2022-06-02 16:50:00|11242.4|11240.4|11241.2|11239.2|11242.8|11240.8|11240.5|11238.5|1787
1654188900000|2022-06-02 16:55:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|1106
1654189200000|2022-06-02 17:00:00|11242|11240|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1653
1654189500000|2022-06-02 17:05:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1402
1654189800000|2022-06-02 17:10:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11240.5|11238.5|1332
1654190100000|2022-06-02 17:15:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|652
1654190400000|2022-06-02 17:20:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|649
1654190700000|2022-06-02 17:25:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11240.5|11238.5|855
1654191000000|2022-06-02 17:30:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|550
1654191300000|2022-06-02 17:35:00|11242|11240|11242|11240|11242|11240|11242|11240|278
1654191600000|2022-06-02 17:40:00|11242.8|11240.8|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1268
1654191900000|2022-06-02 17:45:00|11242.8|11240.8|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|2553
1654192200000|2022-06-02 17:50:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|2164
1654192500000|2022-06-02 17:55:00|11243.6|11241.6|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|1222
1654192800000|2022-06-02 18:00:00|11245.1|11243.1|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|2244
1654193100000|2022-06-02 18:05:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1162
1654193400000|2022-06-02 18:10:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|2621
1654193700000|2022-06-02 18:15:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11245.1|11243.1|1601
1654194000000|2022-06-02 18:20:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|728
1654194300000|2022-06-02 18:25:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|1174
1654194600000|2022-06-02 18:30:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1925
1654194900000|2022-06-02 18:35:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1170
1654195200000|2022-06-02 18:40:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|1615
1654195500000|2022-06-02 18:45:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|866
1654195800000|2022-06-02 18:50:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|1751
1654196100000|2022-06-02 18:55:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|6191
1654196400000|2022-06-02 19:00:00|11244.4|11242.4|11245.1|11243.1|11245.5|11243.5|11244.4|11242.4|10710
1654196700000|2022-06-02 19:05:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|1215
1654197000000|2022-06-02 19:10:00|11243.6|11241.6|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|4181
1654197300000|2022-06-02 19:15:00|11242|11240|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|3082
1654197600000|2022-06-02 19:20:00|11242|11240|11241.2|11239.2|11242|11240|11241.2|11239.2|3028
1654197900000|2022-06-02 19:25:00|11242|11240|11239.7|11237.7|11242|11240|11239.7|11237.7|2323
1654198200000|2022-06-02 19:30:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|3726
1654198500000|2022-06-02 19:35:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|1509
1654198800000|2022-06-02 19:40:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|503
1654199100000|2022-06-02 19:45:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|1314
1654199400000|2022-06-02 19:50:00|11240.1|11238.1|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1612
1654199700000|2022-06-02 19:55:00|11240.8|11238.8|11243.6|11241.6|11243.6|11241.6|11239.7|11237.7|2234
1654200000000|2022-06-02 20:00:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11242|11240|1719
1654200300000|2022-06-02 20:05:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|604
1654200600000|2022-06-02 20:10:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|1509
1654200900000|2022-06-02 20:15:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|1361
1654201200000|2022-06-02 20:20:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|1288
1654201500000|2022-06-02 20:25:00|11245.9|11243.9|11245.9|11243.9|11245.9|11243.9|11245.1|11243.1|1148
1654201800000|2022-06-02 20:30:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|1751
1654202100000|2022-06-02 20:35:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|1335
1654202400000|2022-06-02 20:40:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11244.8|11242.8|994
1654202700000|2022-06-02 20:45:00|11244.4|11242.4|11245.5|11243.5|11245.9|11243.9|11244.4|11242.4|2293
1654203000000|2022-06-02 20:50:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11245.1|11243.1|415
1654203300000|2022-06-02 20:55:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|753
1654207200000|2022-06-02 22:00:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|193
1654207500000|2022-06-02 22:05:00|11243.2|11241.2|11243.6|11241.6|11243.6|11241.6|11243.2|11241.2|361
1654207800000|2022-06-02 22:10:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|67
1654208100000|2022-06-02 22:15:00|11245.1|11243.1|11245.1|11243.1|11245.1|11243.1|11245.1|11243.1|155
1654208400000|2022-06-02 22:20:00|||||||||14
1654208700000|2022-06-02 22:25:00|||||||||12
1654209000000|2022-06-02 22:30:00|||||||||31
1654209300000|2022-06-02 22:35:00|||||||||15
1654209600000|2022-06-02 22:40:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11242|11240|181
1654209900000|2022-06-02 22:45:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|54
1654210200000|2022-06-02 22:50:00|||||||||1
1654210500000|2022-06-02 22:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|79
1654210800000|2022-06-02 23:00:00|11244|11242|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|17
1654211100000|2022-06-02 23:05:00|||||||||29
1654211400000|2022-06-02 23:10:00|11242.8|11240.8|11242.8|11240.8|11243.2|11241.2|11242|11240|82
1654211700000|2022-06-02 23:15:00|||||||||142
1654212000000|2022-06-02 23:20:00|||||||||19
1654212300000|2022-06-02 23:25:00|||||||||1
1654212600000|2022-06-02 23:30:00|||||||||20
1654212900000|2022-06-02 23:35:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|109
1654213200000|2022-06-02 23:40:00|11242|11240|11242.8|11240.8|11243.2|11241.2|11242|11240|83
1654213500000|2022-06-02 23:45:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11243.2|11241.2|54
1654213800000|2022-06-02 23:50:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|46
1654214100000|2022-06-02 23:55:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|109
1654214400000|2022-06-03 00:00:00|11243.6|11241.6|11240.5|11238.5|11244.4|11242.4|11239.7|11237.7|652
1654214700000|2022-06-03 00:05:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|159
1654215000000|2022-06-03 00:10:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|202
1654215300000|2022-06-03 00:15:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|894
1654215600000|2022-06-03 00:20:00|11238.9|11236.9|11240.5|11238.5|11240.8|11238.8|11238.9|11236.9|122
1654215900000|2022-06-03 00:25:00|11240.8|11238.8|11241.6|11239.6|11242|11240|11240.5|11238.5|322
1654216200000|2022-06-03 00:30:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11242|11240|288
1654216500000|2022-06-03 00:35:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|130
1654216800000|2022-06-03 00:40:00|11241.2|11239.2|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|418
1654217100000|2022-06-03 00:45:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11244.4|11242.4|305
1654217400000|2022-06-03 00:50:00|11245.9|11243.9|11248.3|11246.3|11248.3|11246.3|11245.5|11243.5|5879
1654217700000|2022-06-03 00:55:00|11248.7|11246.7|11246.7|11244.7|11249.8|11247.8|11245.9|11243.9|1867
1654218000000|2022-06-03 01:00:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|612
1654218300000|2022-06-03 01:05:00|11246.7|11244.7|11244|11242|11246.7|11244.7|11243.6|11241.6|1288
1654218600000|2022-06-03 01:10:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11242|11240|889
1654218900000|2022-06-03 01:15:00|||||||||173
1654219200000|2022-06-03 01:20:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11242|11240|446
1654219500000|2022-06-03 01:25:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|5293
1654219800000|2022-06-03 01:30:00|11242.8|11240.8|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1074
1654220100000|2022-06-03 01:35:00|11239.7|11237.7|11241.2|11239.2|11241.2|11239.2|11238.9|11236.9|811
1654220400000|2022-06-03 01:40:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|244
1654220700000|2022-06-03 01:45:00|||||||||129
1654221000000|2022-06-03 01:50:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|79
1654221300000|2022-06-03 01:55:00|11240.8|11238.8|11240.5|11238.5|11240.8|11238.8|11240.5|11238.5|45
1654221600000|2022-06-03 02:00:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|264
1654221900000|2022-06-03 02:05:00|11240.8|11238.8|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|266
1654222200000|2022-06-03 02:10:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|146
1654222500000|2022-06-03 02:15:00|11240.5|11238.5|11239.3|11237.3|11240.5|11238.5|11239.3|11237.3|158
1654222800000|2022-06-03 02:20:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|368
1654223100000|2022-06-03 02:25:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|108
1654223400000|2022-06-03 02:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|230
1654223700000|2022-06-03 02:35:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|126
1654224000000|2022-06-03 02:40:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|18
1654224300000|2022-06-03 02:45:00|11240.5|11238.5|11240.8|11238.8|11241.2|11239.2|11240.5|11238.5|120
1654224600000|2022-06-03 02:50:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.5|11238.5|100
1654224900000|2022-06-03 02:55:00|11239.7|11237.7|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|132
1654225200000|2022-06-03 03:00:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|229
1654225500000|2022-06-03 03:05:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|1734
1654225800000|2022-06-03 03:10:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|266
1654226100000|2022-06-03 03:15:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|5248
1654226400000|2022-06-03 03:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|319
1654226700000|2022-06-03 03:25:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|766
1654227000000|2022-06-03 03:30:00|11238.5|11236.5|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|1001
1654227300000|2022-06-03 03:35:00|||||||||71
1654227600000|2022-06-03 03:40:00|11237.3|11235.3|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|335
1654227900000|2022-06-03 03:45:00|11238.9|11236.9|11238.5|11236.5|11239.7|11237.7|11238.1|11236.1|311
1654228200000|2022-06-03 03:50:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|86
1654228500000|2022-06-03 03:55:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|588
1654228800000|2022-06-03 04:00:00|11238.5|11236.5|11238.9|11236.9|11238.9|11236.9|11238.5|11236.5|125
1654229100000|2022-06-03 04:05:00|||||||||4
1654229400000|2022-06-03 04:10:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|122
1654229700000|2022-06-03 04:15:00|||||||||17
1654230000000|2022-06-03 04:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|129
1654230300000|2022-06-03 04:25:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|8
1654230600000|2022-06-03 04:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|148
1654230900000|2022-06-03 04:35:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|52
1654231200000|2022-06-03 04:40:00|11238.5|11236.5|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|391
1654231500000|2022-06-03 04:45:00|11237.3|11235.3|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|257
1654231800000|2022-06-03 04:50:00|11237.3|11235.3|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|284
1654232100000|2022-06-03 04:55:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|193
1654232400000|2022-06-03 05:00:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|54
1654232700000|2022-06-03 05:05:00|11240.1|11238.1|11239.7|11237.7|11240.1|11238.1|11238.9|11236.9|101
1654233000000|2022-06-03 05:10:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|272
1654233300000|2022-06-03 05:15:00|11238.1|11236.1|11238.5|11236.5|11238.9|11236.9|11238.1|11236.1|273
1654233600000|2022-06-03 05:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|402
1654233900000|2022-06-03 05:25:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|340
1654234200000|2022-06-03 05:30:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|55
1654234500000|2022-06-03 05:35:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|179
1654234800000|2022-06-03 05:40:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11239.7|11237.7|216
1654235100000|2022-06-03 05:45:00|11241.6|11239.6|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|361
1654235400000|2022-06-03 05:50:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242|11240|689
1654235700000|2022-06-03 05:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|631
1654236000000|2022-06-03 06:00:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11243.6|11241.6|186
1654236300000|2022-06-03 06:05:00|11244.8|11242.8|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|422
1654236600000|2022-06-03 06:10:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|241
1654236900000|2022-06-03 06:15:00|11245.1|11243.1|11244.4|11242.4|11245.1|11243.1|11244.4|11242.4|153
1654237200000|2022-06-03 06:20:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|157
1654237500000|2022-06-03 06:25:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|588
1654237800000|2022-06-03 06:30:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|87
1654238100000|2022-06-03 06:35:00|11242.8|11240.8|11242|11240|11242.8|11240.8|11242|11240|76
1654238400000|2022-06-03 06:40:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11240.5|11238.5|244
1654238700000|2022-06-03 06:45:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|361
1654239000000|2022-06-03 06:50:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|186
1654239300000|2022-06-03 06:55:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|173
1654239600000|2022-06-03 07:00:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|514
1654239900000|2022-06-03 07:05:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|588
1654240200000|2022-06-03 07:10:00|11237.3|11235.3|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|764
1654240500000|2022-06-03 07:15:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|682
1654240800000|2022-06-03 07:20:00|11240.1|11238.1|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|79
1654241100000|2022-06-03 07:25:00|11240.5|11238.5|11243.6|11241.6|11244|11242|11239.7|11237.7|1416
1654241400000|2022-06-03 07:30:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|752
1654241700000|2022-06-03 07:35:00|11243.6|11241.6|11244.4|11242.4|11245.9|11243.9|11243.6|11241.6|371
1654242000000|2022-06-03 07:40:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|397
1654242300000|2022-06-03 07:45:00|11246.7|11244.7|11246.3|11244.3|11246.7|11244.7|11245.9|11243.9|499
1654242600000|2022-06-03 07:50:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|258
1654242900000|2022-06-03 07:55:00|11244.4|11242.4|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|814
1654243200000|2022-06-03 08:00:00|11244.4|11242.4|11244.4|11242.4|11246.7|11244.7|11244.4|11242.4|429
1654243500000|2022-06-03 08:05:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|186
1654243800000|2022-06-03 08:10:00|11242.8|11240.8|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|287
1654244100000|2022-06-03 08:15:00|11242|11240|11242|11240|11242|11240|11241.2|11239.2|512
1654244400000|2022-06-03 08:20:00|11241.6|11239.6|11241.6|11239.6|11242|11240|11241.2|11239.2|253
1654244700000|2022-06-03 08:25:00|11242|11240|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|185
1654245000000|2022-06-03 08:30:00|11242|11240|11241.2|11239.2|11242|11240|11240.5|11238.5|227
1654245300000|2022-06-03 08:35:00|11242|11240|11242|11240|11242.8|11240.8|11241.2|11239.2|717
1654245600000|2022-06-03 08:40:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|97
1654245900000|2022-06-03 08:45:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|136
1654246200000|2022-06-03 08:50:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|417
1654246500000|2022-06-03 08:55:00|11242.4|11240.4|11243.6|11241.6|11244|11242|11242|11240|108
1654246800000|2022-06-03 09:00:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|194
1654247100000|2022-06-03 09:05:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11241.2|11239.2|267
1654247400000|2022-06-03 09:10:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|571
1654247700000|2022-06-03 09:15:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|201
1654248000000|2022-06-03 09:20:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|203
1654248300000|2022-06-03 09:25:00|11241.6|11239.6|11241.2|11239.2|11242|11240|11241.2|11239.2|176
1654248600000|2022-06-03 09:30:00|11242|11240|11242|11240|11242|11240|11241.2|11239.2|613
1654248900000|2022-06-03 09:35:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11241.2|11239.2|629
1654249200000|2022-06-03 09:40:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|151
1654249500000|2022-06-03 09:45:00|11242.8|11240.8|11241.6|11239.6|11242.8|11240.8|11241.2|11239.2|993
1654249800000|2022-06-03 09:50:00|11241.2|11239.2|11239.7|11237.7|11242|11240|11239.7|11237.7|762
1654250100000|2022-06-03 09:55:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|269
1654250400000|2022-06-03 10:00:00|11239.3|11237.3|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|218
1654250700000|2022-06-03 10:05:00|11238.5|11236.5|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1448
1654251000000|2022-06-03 10:10:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|338
1654251300000|2022-06-03 10:15:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|501
1654251600000|2022-06-03 10:20:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|292
1654251900000|2022-06-03 10:25:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|728
1654252200000|2022-06-03 10:30:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|984
1654252500000|2022-06-03 10:35:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|553
1654252800000|2022-06-03 10:40:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11234.6|11232.6|1366
1654253100000|2022-06-03 10:45:00|11236.2|11234.2|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|457
1654253400000|2022-06-03 10:50:00|11236.9|11234.9|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|1152
1654253700000|2022-06-03 10:55:00|11236.5|11234.5|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|986
1654254000000|2022-06-03 11:00:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|562
1654254300000|2022-06-03 11:05:00|11238.9|11236.9|11240.5|11238.5|11240.8|11238.8|11238.9|11236.9|650
1654254600000|2022-06-03 11:10:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|475
1654254900000|2022-06-03 11:15:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|971
1654255200000|2022-06-03 11:20:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1350
1654255500000|2022-06-03 11:25:00|11236.5|11234.5|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|928
1654255800000|2022-06-03 11:30:00|11236.5|11234.5|11238.9|11236.9|11238.9|11236.9|11236.5|11234.5|858
1654256100000|2022-06-03 11:35:00|11238.1|11236.1|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|1637
1654256400000|2022-06-03 11:40:00|11240.1|11238.1|11240.1|11238.1|11241.2|11239.2|11236.5|11234.5|2015
1654256700000|2022-06-03 11:45:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|1488
1654257000000|2022-06-03 11:50:00|11240.5|11238.5|11242|11240|11242.8|11240.8|11240.5|11238.5|1592
1654257300000|2022-06-03 11:55:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242|11240|1192
1654257600000|2022-06-03 12:00:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11240.5|11238.5|1848
1654257900000|2022-06-03 12:05:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|3553
1654258200000|2022-06-03 12:10:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11240.5|11238.5|3057
1654258500000|2022-06-03 12:15:00|11240.5|11238.5|11238.9|11236.9|11241.2|11239.2|11236.5|11234.5|3496
1654258800000|2022-06-03 12:20:00|11239.7|11237.7|11236.5|11234.5|11241.2|11239.2|11236.5|11234.5|4298
1654259100000|2022-06-03 12:25:00|11237.3|11235.3|11240.1|11238.1|11241.2|11239.2|11235|11233|6670
1654259400000|2022-06-03 12:30:00|11244|11242|11225.6|11223.6|11245.5|11243.5|11217.8|11215.8|12329
1654259700000|2022-06-03 12:35:00|11226.4|11224.4|11222.5|11220.5|11228.7|11226.7|11220.9|11218.9|8454
1654260000000|2022-06-03 12:40:00|11221.7|11219.7|11219.4|11217.4|11224|11222|11217|11215|8594
1654260300000|2022-06-03 12:45:00|11220.1|11218.1|11218.6|11216.6|11224.8|11222.8|11217|11215|8076
1654260600000|2022-06-03 12:50:00|11217.8|11215.8|11220.9|11218.9|11220.9|11218.9|11215.5|11213.5|11059
1654260900000|2022-06-03 12:55:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11216.2|11214.2|5059
1654261200000|2022-06-03 13:00:00|11217|11215|11222.5|11220.5|11222.5|11220.5|11217|11215|5050
1654261500000|2022-06-03 13:05:00|11223.3|11221.3|11220.1|11218.1|11223.3|11221.3|11219.4|11217.4|4255
1654261800000|2022-06-03 13:10:00|11220.9|11218.9|11215.5|11213.5|11220.9|11218.9|11215.5|11213.5|4997
1654262100000|2022-06-03 13:15:00|11214.7|11212.7|11217|11215|11217.8|11215.8|11214.7|11212.7|3863
1654262400000|2022-06-03 13:20:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|4469
1654262700000|2022-06-03 13:25:00|11217|11215|11220.9|11218.9|11222.5|11220.5|11216.2|11214.2|5294
1654263000000|2022-06-03 13:30:00|11221.3|11219.3|11224.8|11222.8|11225.6|11223.6|11220.9|11218.9|4008
1654263300000|2022-06-03 13:35:00|11224|11222|11224|11222|11226.4|11224.4|11223.3|11221.3|3453
1654263600000|2022-06-03 13:40:00|11223.3|11221.3|11225.6|11223.6|11226.4|11224.4|11223.3|11221.3|1855
1654263900000|2022-06-03 13:45:00|11225.2|11223.2|11226.4|11224.4|11227.2|11225.2|11224|11222|2510
1654264200000|2022-06-03 13:50:00|11226.8|11224.8|11229.5|11227.5|11230.3|11228.3|11226.8|11224.8|2726
1654264500000|2022-06-03 13:55:00|11228.7|11226.7|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|3140
1654264800000|2022-06-03 14:00:00|11233|11231|11222.5|11220.5|11233|11231|11222.5|11220.5|5062
1654265100000|2022-06-03 14:05:00|11221.7|11219.7|11226.4|11224.4|11227.2|11225.2|11221.7|11219.7|3600
1654265400000|2022-06-03 14:10:00|11225.6|11223.6|11228|11226|11229.5|11227.5|11225.6|11223.6|2953
1654265700000|2022-06-03 14:15:00|11228.7|11226.7|11232.6|11230.6|11233|11231|11228.7|11226.7|2694
1654266000000|2022-06-03 14:20:00|11233.4|11231.4|11231.9|11229.9|11235|11233|11231.9|11229.9|3344
1654266300000|2022-06-03 14:25:00|11231.1|11229.1|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|2650
1654266600000|2022-06-03 14:30:00|11232.6|11230.6|11232.6|11230.6|11235|11233|11232.6|11230.6|1935
1654266900000|2022-06-03 14:35:00|11231.9|11229.9|11233.4|11231.4|11235|11233|11231.9|11229.9|18190
1654267200000|2022-06-03 14:40:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|3289
1654267500000|2022-06-03 14:45:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|1926
1654267800000|2022-06-03 14:50:00|11232.6|11230.6|11228|11226|11232.6|11230.6|11227.2|11225.2|3035
1654268100000|2022-06-03 14:55:00|11227.2|11225.2|11226.4|11224.4|11228|11226|11225.6|11223.6|1827
1654268400000|2022-06-03 15:00:00|11227.2|11225.2|11228|11226|11228|11226|11225.6|11223.6|3115
1654268700000|2022-06-03 15:05:00|11227.6|11225.6|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|1799
1654269000000|2022-06-03 15:10:00|11228.3|11226.3|11228.7|11226.7|11230.3|11228.3|11228|11226|949
1654269300000|2022-06-03 15:15:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|2184
1654269600000|2022-06-03 15:20:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|1230
1654269900000|2022-06-03 15:25:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|2144
1654270200000|2022-06-03 15:30:00|11228.7|11226.7|11230.3|11228.3|11230.7|11228.7|11228.7|11226.7|4013
1654270500000|2022-06-03 15:35:00|11229.5|11227.5|11231.1|11229.1|11232.3|11230.3|11228.7|11226.7|3954
1654270800000|2022-06-03 15:40:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|965
1654271100000|2022-06-03 15:45:00|11231.5|11229.5|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|1584
1654271400000|2022-06-03 15:50:00|11231.1|11229.1|11226.4|11224.4|11231.1|11229.1|11225.6|11223.6|2514
1654271700000|2022-06-03 15:55:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224|11222|3766
1654272000000|2022-06-03 16:00:00|11224.4|11222.4|11225.6|11223.6|11225.6|11223.6|11224|11222|2364
1654272300000|2022-06-03 16:05:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|1175
1654272600000|2022-06-03 16:10:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1881
1654272900000|2022-06-03 16:15:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11227.2|11225.2|2443
1654273200000|2022-06-03 16:20:00|11228.7|11226.7|11231.1|11229.1|11231.1|11229.1|11228|11226|1972
1654273500000|2022-06-03 16:25:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|1629
1654273800000|2022-06-03 16:30:00|11231.9|11229.9|11231.9|11229.9|11232.3|11230.3|11231.1|11229.1|1733
1654274100000|2022-06-03 16:35:00|11232.3|11230.3|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1271
1654274400000|2022-06-03 16:40:00|11232.3|11230.3|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|803
1654274700000|2022-06-03 16:45:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|139
1654275000000|2022-06-03 16:50:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|833
1654275300000|2022-06-03 16:55:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1045
1654275600000|2022-06-03 17:00:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|1425
1654275900000|2022-06-03 17:05:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|856
1654276200000|2022-06-03 17:10:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|976
1654276500000|2022-06-03 17:15:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|837
1654276800000|2022-06-03 17:20:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|1122
1654277100000|2022-06-03 17:25:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|944
1654277400000|2022-06-03 17:30:00|11230.3|11228.3|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|3225
1654277700000|2022-06-03 17:35:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|1866
1654278000000|2022-06-03 17:40:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|3300
1654278300000|2022-06-03 17:45:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|1034
1654278600000|2022-06-03 17:50:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|416
1654278900000|2022-06-03 17:55:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|1140
1654279200000|2022-06-03 18:00:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|747
1654279500000|2022-06-03 18:05:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228|11226|1744
1654279800000|2022-06-03 18:10:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|1334
1654280100000|2022-06-03 18:15:00|||||||||420
1654280400000|2022-06-03 18:20:00|11229.5|11227.5|11227.2|11225.2|11229.5|11227.5|11227.2|11225.2|1363
1654280700000|2022-06-03 18:25:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|1058
1654281000000|2022-06-03 18:30:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|838
1654281300000|2022-06-03 18:35:00|11225.6|11223.6|11228|11226|11228.7|11226.7|11225.6|11223.6|2882
1654281600000|2022-06-03 18:40:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11228|11226|1584
1654281900000|2022-06-03 18:45:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|1281
1654282200000|2022-06-03 18:50:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|2053
1654282500000|2022-06-03 18:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|3190
1654282800000|2022-06-03 19:00:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11225.6|11223.6|10728
1654283100000|2022-06-03 19:05:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|1048
1654283400000|2022-06-03 19:10:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|1443
1654283700000|2022-06-03 19:15:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|2076
1654284000000|2022-06-03 19:20:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|1520
1654284300000|2022-06-03 19:25:00|11228|11226|11228|11226|11229.5|11227.5|11228|11226|870
1654284600000|2022-06-03 19:30:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|458
1654284900000|2022-06-03 19:35:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|554
1654285200000|2022-06-03 19:40:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|910
1654285500000|2022-06-03 19:45:00|11227.2|11225.2|11228|11226|11228|11226|11226.4|11224.4|2194
1654285800000|2022-06-03 19:50:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|1017
1654286100000|2022-06-03 19:55:00|11227.2|11225.2|11231.1|11229.1|11231.1|11229.1|11227.2|11225.2|2572
1654286400000|2022-06-03 20:00:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|4932
1654286700000|2022-06-03 20:05:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|664
1654287000000|2022-06-03 20:10:00|11230.7|11228.7|11228.7|11226.7|11231.1|11229.1|11228|11226|756
1654287300000|2022-06-03 20:15:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|479
1654287600000|2022-06-03 20:20:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|395
1654287900000|2022-06-03 20:25:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|267
1654288200000|2022-06-03 20:30:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|1121
1654288500000|2022-06-03 20:35:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|730
1654288800000|2022-06-03 20:40:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.5|11229.5|1173
1654289100000|2022-06-03 20:45:00|11233|11231|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|570
1654289400000|2022-06-03 20:50:00|11234.6|11232.6|11234.2|11232.2|11234.6|11232.6|11233.4|11231.4|1191
1654289700000|2022-06-03 20:55:00|11233.8|11231.8|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1223
1654466400000|2022-06-05 22:00:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|645
1654466700000|2022-06-05 22:05:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11227.2|11225.2|200
1654467000000|2022-06-05 22:10:00|11227.6|11225.6|11226.4|11224.4|11228|11226|11226.4|11224.4|404
1654467300000|2022-06-05 22:15:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|21
1654467600000|2022-06-05 22:20:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.8|11224.8|13
1654467900000|2022-06-05 22:25:00|11227.6|11225.6|11229.5|11227.5|11229.5|11227.5|11227.6|11225.6|182
1654468200000|2022-06-05 22:30:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11229.1|11227.1|109
1654468500000|2022-06-05 22:35:00|11231.1|11229.1|11231.5|11229.5|11231.9|11229.9|11230.3|11228.3|128
1654468800000|2022-06-05 22:40:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|124
1654469100000|2022-06-05 22:45:00|11231.5|11229.5|11232.6|11230.6|11232.6|11230.6|11231.5|11229.5|179
1654469400000|2022-06-05 22:50:00|11232.3|11230.3|11232.3|11230.3|11232.3|11230.3|11232.3|11230.3|62
1654469700000|2022-06-05 22:55:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|70
1654470000000|2022-06-05 23:00:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11231.9|11229.9|242
1654470300000|2022-06-05 23:05:00|11233.8|11231.8|11232.6|11230.6|11233.8|11231.8|11232.6|11230.6|283
1654470600000|2022-06-05 23:10:00|11231.9|11229.9|11232.3|11230.3|11232.6|11230.6|11231.9|11229.9|62
1654470900000|2022-06-05 23:15:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|89
1654471200000|2022-06-05 23:20:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|80
1654471500000|2022-06-05 23:25:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|115
1654471800000|2022-06-05 23:30:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|24
1654472100000|2022-06-05 23:35:00|11231.5|11229.5|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|92
1654472400000|2022-06-05 23:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|51
1654472700000|2022-06-05 23:45:00|11231.5|11229.5|11232.6|11230.6|11234.2|11232.2|11231.1|11229.1|186
1654473000000|2022-06-05 23:50:00|11233|11231|11234.2|11232.2|11235|11233|11232.3|11230.3|358
1654473300000|2022-06-05 23:55:00|11234.6|11232.6|11235.4|11233.4|11235.8|11233.8|11233.8|11231.8|444
1654473600000|2022-06-06 00:00:00|11235.8|11233.8|11234.2|11232.2|11236.9|11234.9|11233.8|11231.8|299
1654473900000|2022-06-06 00:05:00|11234.6|11232.6|11231.9|11229.9|11235.8|11233.8|11231.1|11229.1|523
1654474200000|2022-06-06 00:10:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|186
1654474500000|2022-06-06 00:15:00|11229.9|11227.9|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|138
1654474800000|2022-06-06 00:20:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|268
1654475100000|2022-06-06 00:25:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|178
1654475400000|2022-06-06 00:30:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.1|11227.1|606
1654475700000|2022-06-06 00:35:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|347
1654476000000|2022-06-06 00:40:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|245
1654476300000|2022-06-06 00:45:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|261
1654476600000|2022-06-06 00:50:00|11228.3|11226.3|11229.5|11227.5|11229.5|11227.5|11228.3|11226.3|167
1654476900000|2022-06-06 00:55:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|119
1654477200000|2022-06-06 01:00:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|481
1654477500000|2022-06-06 01:05:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|412
1654477800000|2022-06-06 01:10:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|110
1654478100000|2022-06-06 01:15:00|11233|11231|11233.4|11231.4|11234.2|11232.2|11233|11231|782
1654478400000|2022-06-06 01:20:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|142
1654478700000|2022-06-06 01:25:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|65
1654479000000|2022-06-06 01:30:00|11233|11231|11234.2|11232.2|11235|11233|11232.6|11230.6|180
1654479300000|2022-06-06 01:35:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|315
1654479600000|2022-06-06 01:40:00|11234.2|11232.2|11233|11231|11235|11233|11232.6|11230.6|313
1654479900000|2022-06-06 01:45:00|11233.4|11231.4|11233.8|11231.8|11234.2|11232.2|11233.4|11231.4|109
1654480200000|2022-06-06 01:50:00|11233.4|11231.4|11233.4|11231.4|11233.8|11231.8|11231.9|11229.9|388
1654480500000|2022-06-06 01:55:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|90
1654480800000|2022-06-06 02:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|351
1654481100000|2022-06-06 02:05:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11230.7|11228.7|2579
1654481400000|2022-06-06 02:10:00|11233.4|11231.4|11234.2|11232.2|11235|11233|11232.6|11230.6|972
1654481700000|2022-06-06 02:15:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|5727
1654482000000|2022-06-06 02:20:00|11235.4|11233.4|11234.2|11232.2|11235.4|11233.4|11234.2|11232.2|823
1654482300000|2022-06-06 02:25:00|11234.6|11232.6|11235|11233|11235.8|11233.8|11234.2|11232.2|158
1654482600000|2022-06-06 02:30:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|875
1654482900000|2022-06-06 02:35:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|183
1654483200000|2022-06-06 02:40:00|||||||||3
1654483500000|2022-06-06 02:45:00|||||||||2
1654483800000|2022-06-06 02:50:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|160
1654484100000|2022-06-06 02:55:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|110
1654484400000|2022-06-06 03:00:00|11233.8|11231.8|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|312
1654484700000|2022-06-06 03:05:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|108
1654485000000|2022-06-06 03:10:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11234.2|11232.2|96
1654485300000|2022-06-06 03:15:00|||||||||4
1654485600000|2022-06-06 03:20:00|11235|11233|11235|11233|11235|11233|11235|11233|70
1654485900000|2022-06-06 03:25:00|||||||||101
1654486200000|2022-06-06 03:30:00|||||||||125
1654486500000|2022-06-06 03:35:00|||||||||264
1654486800000|2022-06-06 03:40:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.4|11233.4|187
1654487100000|2022-06-06 03:45:00|11235.4|11233.4|11235.8|11233.8|11235.8|11233.8|11235|11233|477
1654487400000|2022-06-06 03:50:00|||||||||117
1654487700000|2022-06-06 03:55:00|11235|11233|11234.2|11232.2|11235|11233|11234.2|11232.2|151
1654488000000|2022-06-06 04:00:00|11235|11233|11233|11231|11235|11233|11232.6|11230.6|584
1654488300000|2022-06-06 04:05:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|248
1654488600000|2022-06-06 04:10:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|38
1654488900000|2022-06-06 04:15:00|||||||||29
1654489200000|2022-06-06 04:20:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|105
1654489500000|2022-06-06 04:25:00|||||||||2
1654489800000|2022-06-06 04:30:00|||||||||211
1654490100000|2022-06-06 04:35:00|||||||||33
1654490400000|2022-06-06 04:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|483
1654490700000|2022-06-06 04:45:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|59
1654491000000|2022-06-06 04:50:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|165
1654491300000|2022-06-06 04:55:00|11232.3|11230.3|11231.1|11229.1|11232.3|11230.3|11231.1|11229.1|43
1654491600000|2022-06-06 05:00:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|71
1654491900000|2022-06-06 05:05:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|293
1654492200000|2022-06-06 05:10:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|146
1654492500000|2022-06-06 05:15:00|11229.9|11227.9|11231.1|11229.1|11231.1|11229.1|11229.9|11227.9|55
1654492800000|2022-06-06 05:20:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|168
1654493100000|2022-06-06 05:25:00|11229.5|11227.5|11229.9|11227.9|11230.3|11228.3|11229.5|11227.5|13
1654493400000|2022-06-06 05:30:00|11230.3|11228.3|11229.9|11227.9|11231.1|11229.1|11229.5|11227.5|118
1654493700000|2022-06-06 05:35:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|175
1654494000000|2022-06-06 05:40:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|203
1654494300000|2022-06-06 05:45:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.5|11229.5|148
1654494600000|2022-06-06 05:50:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|95
1654494900000|2022-06-06 05:55:00|11231.1|11229.1|11231.9|11229.9|11233|11231|11231.1|11229.1|582
1654495200000|2022-06-06 06:00:00|11231.5|11229.5|11232.6|11230.6|11235|11233|11231.1|11229.1|885
1654495500000|2022-06-06 06:05:00|11232.3|11230.3|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|505
1654495800000|2022-06-06 06:10:00|11233.4|11231.4|11231.1|11229.1|11233.8|11231.8|11231.1|11229.1|1116
1654496100000|2022-06-06 06:15:00|11231.5|11229.5|11228.7|11226.7|11232.6|11230.6|11228.7|11226.7|526
1654496400000|2022-06-06 06:20:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|253
1654496700000|2022-06-06 06:25:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11228|11226|301
1654497000000|2022-06-06 06:30:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11226.4|11224.4|501
1654497300000|2022-06-06 06:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|361
1654497600000|2022-06-06 06:40:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228|11226|167
1654497900000|2022-06-06 06:45:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|217
1654498200000|2022-06-06 06:50:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|242
1654498500000|2022-06-06 06:55:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|488
1654498800000|2022-06-06 07:00:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|796
1654499100000|2022-06-06 07:05:00|11229.5|11227.5|11231.1|11229.1|11231.5|11229.5|11229.5|11227.5|764
1654499400000|2022-06-06 07:10:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|477
1654499700000|2022-06-06 07:15:00|11231.5|11229.5|11231.1|11229.1|11232.6|11230.6|11229.9|11227.9|480
1654500000000|2022-06-06 07:20:00|11231.5|11229.5|11230.3|11228.3|11232.6|11230.6|11229.9|11227.9|961
1654500300000|2022-06-06 07:25:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|464
1654500600000|2022-06-06 07:30:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|1246
1654500900000|2022-06-06 07:35:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1003
1654501200000|2022-06-06 07:40:00|11231.1|11229.1|11224.8|11222.8|11231.9|11229.9|11224.8|11222.8|2617
1654501500000|2022-06-06 07:45:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11224|11222|998
1654501800000|2022-06-06 07:50:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|1331
1654502100000|2022-06-06 07:55:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|609
1654502400000|2022-06-06 08:00:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1164
1654502700000|2022-06-06 08:05:00|11221.3|11219.3|11223.3|11221.3|11224|11222|11220.9|11218.9|437
1654503000000|2022-06-06 08:10:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|256
1654503300000|2022-06-06 08:15:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|253
1654503600000|2022-06-06 08:20:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11224|11222|673
1654503900000|2022-06-06 08:25:00|11226|11224|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|815
1654504200000|2022-06-06 08:30:00|11224.8|11222.8|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|1098
1654504500000|2022-06-06 08:35:00|11224|11222|11224|11222|11224.8|11222.8|11224|11222|197
1654504800000|2022-06-06 08:40:00|11223.3|11221.3|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|482
1654505100000|2022-06-06 08:45:00|11225.2|11223.2|11223.3|11221.3|11225.2|11223.2|11222.5|11220.5|736
1654505400000|2022-06-06 08:50:00|11224|11222|11223.3|11221.3|11224|11222|11222.5|11220.5|538
1654505700000|2022-06-06 08:55:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|192
1654506000000|2022-06-06 09:00:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|443
1654506300000|2022-06-06 09:05:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|609
1654506600000|2022-06-06 09:10:00|11222.9|11220.9|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|447
1654506900000|2022-06-06 09:15:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|266
1654507200000|2022-06-06 09:20:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|3028
1654507500000|2022-06-06 09:25:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|194
1654507800000|2022-06-06 09:30:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|626
1654508100000|2022-06-06 09:35:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|658
1654508400000|2022-06-06 09:40:00|11224|11222|11225.6|11223.6|11226.4|11224.4|11224|11222|789
1654508700000|2022-06-06 09:45:00|11226|11224|11222.5|11220.5|11226.4|11224.4|11222.5|11220.5|2429
1654509000000|2022-06-06 09:50:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|1041
1654509300000|2022-06-06 09:55:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|311
1654509600000|2022-06-06 10:00:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|384
1654509900000|2022-06-06 10:05:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|365
1654510200000|2022-06-06 10:10:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11222.5|11220.5|699
1654510500000|2022-06-06 10:15:00|11223.7|11221.7|11222.9|11220.9|11224|11222|11222.5|11220.5|333
1654510800000|2022-06-06 10:20:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|428
1654511100000|2022-06-06 10:25:00|11223.3|11221.3|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|501
1654511400000|2022-06-06 10:30:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|300
1654511700000|2022-06-06 10:35:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|122
1654512000000|2022-06-06 10:40:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|136
1654512300000|2022-06-06 10:45:00|11226.8|11224.8|11225.6|11223.6|11226.8|11224.8|11225.6|11223.6|361
1654512600000|2022-06-06 10:50:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|292
1654512900000|2022-06-06 10:55:00|11226|11224|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|360
1654513200000|2022-06-06 11:00:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|536
1654513500000|2022-06-06 11:05:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|223
1654513800000|2022-06-06 11:10:00|11224.8|11222.8|11224|11222|11226.4|11224.4|11224|11222|535
1654514100000|2022-06-06 11:15:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|561
1654514400000|2022-06-06 11:20:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|488
1654514700000|2022-06-06 11:25:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|444
1654515000000|2022-06-06 11:30:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|240
1654515300000|2022-06-06 11:35:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|362
1654515600000|2022-06-06 11:40:00|||||||||171
1654515900000|2022-06-06 11:45:00|11226.4|11224.4|11226.4|11224.4|11228|11226|11224.8|11222.8|658
1654516200000|2022-06-06 11:50:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11223.3|11221.3|1084
1654516500000|2022-06-06 11:55:00|11223.7|11221.7|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|914
1654516800000|2022-06-06 12:00:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|1525
1654517100000|2022-06-06 12:05:00|11222.9|11220.9|11225.6|11223.6|11226.4|11224.4|11222.5|11220.5|522
1654517400000|2022-06-06 12:10:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11223.3|11221.3|705
1654517700000|2022-06-06 12:15:00|11222.5|11220.5|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|1581
1654518000000|2022-06-06 12:20:00|11218.6|11216.6|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|2797
1654518300000|2022-06-06 12:25:00|11215.8|11213.8|11220.1|11218.1|11220.9|11218.9|11215.5|11213.5|3507
1654518600000|2022-06-06 12:30:00|11219.4|11217.4|11215.5|11213.5|11220.1|11218.1|11215.5|11213.5|1891
1654518900000|2022-06-06 12:35:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|1341
1654519200000|2022-06-06 12:40:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1837
1654519500000|2022-06-06 12:45:00|11216.6|11214.6|11217|11215|11217.8|11215.8|11215.5|11213.5|1229
1654519800000|2022-06-06 12:50:00|11217.8|11215.8|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|1169
1654520100000|2022-06-06 12:55:00|11215.8|11213.8|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1733
1654520400000|2022-06-06 13:00:00|11215.5|11213.5|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|2043
1654520700000|2022-06-06 13:05:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|1900
1654521000000|2022-06-06 13:10:00|11213.9|11211.9|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|3270
1654521300000|2022-06-06 13:15:00|11215.5|11213.5|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|2147
1654521600000|2022-06-06 13:20:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|4051
1654521900000|2022-06-06 13:25:00|11217.8|11215.8|11216.2|11214.2|11219.4|11217.4|11216.2|11214.2|2407
1654522200000|2022-06-06 13:30:00|11215.5|11213.5|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|2296
1654522500000|2022-06-06 13:35:00|11218.6|11216.6|11213.9|11211.9|11218.6|11216.6|11213.9|11211.9|2464
1654522800000|2022-06-06 13:40:00|11214.7|11212.7|11213.9|11211.9|11215.5|11213.5|11213.1|11211.1|2083
1654523100000|2022-06-06 13:45:00|11213.1|11211.1|11211.5|11209.5|11215.5|11213.5|11211.5|11209.5|2668
1654523400000|2022-06-06 13:50:00|11210.8|11208.8|11211.5|11209.5|11213.1|11211.1|11210|11208|4465
1654523700000|2022-06-06 13:55:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11209.2|11207.2|3684
1654524000000|2022-06-06 14:00:00|11209.2|11207.2|11206.9|11204.9|11210|11208|11206.9|11204.9|3894
1654524300000|2022-06-06 14:05:00|11206.5|11204.5|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|4015
1654524600000|2022-06-06 14:10:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11206.5|11204.5|3119
1654524900000|2022-06-06 14:15:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|2407
1654525200000|2022-06-06 14:20:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|3504
1654525500000|2022-06-06 14:25:00|11205.7|11203.7|11203|11201|11205.7|11203.7|11203|11201|2006
1654525800000|2022-06-06 14:30:00|11203.7|11201.7|11202.2|11200.2|11204.5|11202.5|11202.2|11200.2|3040
1654526100000|2022-06-06 14:35:00|11201.4|11199.4|11199.8|11197.8|11203|11201|11199.8|11197.8|4661
1654526400000|2022-06-06 14:40:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11197.5|11195.5|6091
1654526700000|2022-06-06 14:45:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11197.5|11195.5|3009
1654527000000|2022-06-06 14:50:00|11199|11197|11200.6|11198.6|11201.4|11199.4|11198.3|11196.3|5019
1654527300000|2022-06-06 14:55:00|11199.8|11197.8|11199|11197|11200.6|11198.6|11199|11197|2053
1654527600000|2022-06-06 15:00:00|11198.3|11196.3|11196.7|11194.7|11199|11197|11196.7|11194.7|7413
1654527900000|2022-06-06 15:05:00|11197.5|11195.5|11192.8|11190.8|11197.5|11195.5|11192.8|11190.8|5022
1654528200000|2022-06-06 15:10:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11191.2|11189.2|4331
1654528500000|2022-06-06 15:15:00|11192.8|11190.8|11192|11190|11194.4|11192.4|11191.2|11189.2|3184
1654528800000|2022-06-06 15:20:00|11192.8|11190.8|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|4366
1654529100000|2022-06-06 15:25:00|11191.6|11189.6|11192|11190|11192|11190|11189.7|11187.7|3044
1654529400000|2022-06-06 15:30:00|11191.2|11189.2|11189.7|11187.7|11192|11190|11189.7|11187.7|2523
1654529700000|2022-06-06 15:35:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11190.5|11188.5|1072
1654530000000|2022-06-06 15:40:00|11192|11190|11195.1|11193.1|11195.1|11193.1|11192|11190|3262
1654530300000|2022-06-06 15:45:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|3934
1654530600000|2022-06-06 15:50:00|11194.4|11192.4|11195.9|11193.9|11195.9|11193.9|11194.4|11192.4|2062
1654530900000|2022-06-06 15:55:00|11196.7|11194.7|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|2897
1654531200000|2022-06-06 16:00:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|2091
1654531500000|2022-06-06 16:05:00|11195.9|11193.9|11198.3|11196.3|11198.3|11196.3|11195.9|11193.9|2929
1654531800000|2022-06-06 16:10:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|1957
1654532100000|2022-06-06 16:15:00|11199|11197|11195.1|11193.1|11199|11197|11195.1|11193.1|2818
1654532400000|2022-06-06 16:20:00|11195.9|11193.9|11193.6|11191.6|11195.9|11193.9|11192.8|11190.8|3229
1654532700000|2022-06-06 16:25:00|11194.4|11192.4|11191.2|11189.2|11194.4|11192.4|11190.5|11188.5|4001
1654533000000|2022-06-06 16:30:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11190.5|11188.5|2171
1654533300000|2022-06-06 16:35:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11190.5|11188.5|1225
1654533600000|2022-06-06 16:40:00|11192|11190|11194.4|11192.4|11195.1|11193.1|11192|11190|2677
1654533900000|2022-06-06 16:45:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|1459
1654534200000|2022-06-06 16:50:00|11195.9|11193.9|11193.6|11191.6|11195.9|11193.9|11193.6|11191.6|2777
1654534500000|2022-06-06 16:55:00|11192|11190|11192|11190|11192.8|11190.8|11190.5|11188.5|2287
1654534800000|2022-06-06 17:00:00|11191.2|11189.2|11192|11190|11192|11190|11190.5|11188.5|888
1654535100000|2022-06-06 17:05:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11190.5|11188.5|1720
1654535400000|2022-06-06 17:10:00|11192|11190|11191.2|11189.2|11192|11190|11191.2|11189.2|662
1654535700000|2022-06-06 17:15:00|11192|11190|11192|11190|11192.8|11190.8|11190.5|11188.5|2405
1654536000000|2022-06-06 17:20:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11191.2|11189.2|3066
1654536300000|2022-06-06 17:25:00|11192|11190|11192.8|11190.8|11193.6|11191.6|11192|11190|596
1654536600000|2022-06-06 17:30:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192|11190|2360
1654536900000|2022-06-06 17:35:00|11192|11190|11192|11190|11193.6|11191.6|11191.2|11189.2|1737
1654537200000|2022-06-06 17:40:00|11191.6|11189.6|11191.2|11189.2|11191.6|11189.6|11190.5|11188.5|2949
1654537500000|2022-06-06 17:45:00|11192|11190|11191.2|11189.2|11192|11190|11190.1|11188.1|5499
1654537800000|2022-06-06 17:50:00|11190.5|11188.5|11192|11190|11192.8|11190.8|11190.5|11188.5|2871
1654538100000|2022-06-06 17:55:00|11191.2|11189.2|11188.9|11186.9|11192|11190|11188.9|11186.9|2979
1654538400000|2022-06-06 18:00:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.9|11186.9|1003
1654538700000|2022-06-06 18:05:00|11189.7|11187.7|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|1985
1654539000000|2022-06-06 18:10:00|11189.3|11187.3|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|2404
1654539300000|2022-06-06 18:15:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|1063
1654539600000|2022-06-06 18:20:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|2767
1654539900000|2022-06-06 18:25:00|11188.9|11186.9|11187.3|11185.3|11189.7|11187.7|11187.3|11185.3|6100
1654540200000|2022-06-06 18:30:00|11186.9|11184.9|11188.1|11186.1|11188.1|11186.1|11186.9|11184.9|1455
1654540500000|2022-06-06 18:35:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|938
1654540800000|2022-06-06 18:40:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|3042
1654541100000|2022-06-06 18:45:00|11187.7|11185.7|11188.1|11186.1|11188.9|11186.9|11186.5|11184.5|4258
1654541400000|2022-06-06 18:50:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|2696
1654541700000|2022-06-06 18:55:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|3749
1654542000000|2022-06-06 19:00:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|2017
1654542300000|2022-06-06 19:05:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|917
1654542600000|2022-06-06 19:10:00|11189.7|11187.7|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|884
1654542900000|2022-06-06 19:15:00|11187.3|11185.3|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|2592
1654543200000|2022-06-06 19:20:00|11185.8|11183.8|11187.3|11185.3|11187.3|11185.3|11185|11183|2023
1654543500000|2022-06-06 19:25:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|1558
1654543800000|2022-06-06 19:30:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|4035
1654544100000|2022-06-06 19:35:00|11190.5|11188.5|11188.1|11186.1|11190.5|11188.5|11188.1|11186.1|2335
1654544400000|2022-06-06 19:40:00|11187.3|11185.3|11189.7|11187.7|11189.7|11187.7|11187.3|11185.3|1626
1654544700000|2022-06-06 19:45:00|11188.9|11186.9|11189.7|11187.7|11189.7|11187.7|11188.1|11186.1|815
1654545000000|2022-06-06 19:50:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|807
1654545300000|2022-06-06 19:55:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|4833
1654545600000|2022-06-06 20:00:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|3735
1654545900000|2022-06-06 20:05:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|1130
1654546200000|2022-06-06 20:10:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|1846
1654546500000|2022-06-06 20:15:00|11187.3|11185.3|11188.9|11186.9|11188.9|11186.9|11185.8|11183.8|1520
1654546800000|2022-06-06 20:20:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|1367
1654547100000|2022-06-06 20:25:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|1066
1654547400000|2022-06-06 20:30:00|11188.1|11186.1|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|1004
1654547700000|2022-06-06 20:35:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|1831
1654548000000|2022-06-06 20:40:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|883
1654548300000|2022-06-06 20:45:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11185.8|11183.8|2443
1654548600000|2022-06-06 20:50:00|11185.8|11183.8|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|1981
1654548900000|2022-06-06 20:55:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|1779
1654552800000|2022-06-06 22:00:00|11187.3|11185.3|11187.3|11185.3|11188.9|11186.9|11186.5|11184.5|372
1654553100000|2022-06-06 22:05:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|701
1654553400000|2022-06-06 22:10:00|||||||||43
1654553700000|2022-06-06 22:15:00|||||||||84
1654554000000|2022-06-06 22:20:00|||||||||76
1654554300000|2022-06-06 22:25:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|779
1654554600000|2022-06-06 22:30:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|168
1654554900000|2022-06-06 22:35:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|328
1654555200000|2022-06-06 22:40:00|11187.3|11185.3|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|409
1654555500000|2022-06-06 22:45:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|118
1654555800000|2022-06-06 22:50:00|||||||||290
1654556100000|2022-06-06 22:55:00|||||||||49
1654556400000|2022-06-06 23:00:00|11188.5|11186.5|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|440
1654556700000|2022-06-06 23:05:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|158
1654557000000|2022-06-06 23:10:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|266
1654557300000|2022-06-06 23:15:00|11186.5|11184.5|11186.2|11184.2|11186.5|11184.5|11185.8|11183.8|247
1654557600000|2022-06-06 23:20:00|11185.8|11183.8|11184.2|11182.2|11186.2|11184.2|11184.2|11182.2|815
1654557900000|2022-06-06 23:25:00|11185|11183|11185.8|11183.8|11186.5|11184.5|11184.2|11182.2|216
1654558200000|2022-06-06 23:30:00|11186.2|11184.2|11185.8|11183.8|11186.2|11184.2|11185|11183|89
1654558500000|2022-06-06 23:35:00|11185|11183|11185|11183|11185.8|11183.8|11185|11183|474
1654558800000|2022-06-06 23:40:00|11185.8|11183.8|11187.3|11185.3|11187.3|11185.3|11185.8|11183.8|308
1654559100000|2022-06-06 23:45:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|162
1654559400000|2022-06-06 23:50:00|11187.7|11185.7|11185.8|11183.8|11188.1|11186.1|11185|11183|128
1654559700000|2022-06-06 23:55:00|11185.4|11183.4|11186.2|11184.2|11186.5|11184.5|11185.4|11183.4|179
1654560000000|2022-06-07 00:00:00|11186.5|11184.5|11188.9|11186.9|11189.7|11187.7|11185.8|11183.8|451
1654560300000|2022-06-07 00:05:00|11188.1|11186.1|11187.7|11185.7|11188.9|11186.9|11187.3|11185.3|480
1654560600000|2022-06-07 00:10:00|11188.1|11186.1|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|196
1654560900000|2022-06-07 00:15:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|223
1654561200000|2022-06-07 00:20:00|11187.7|11185.7|11185|11183|11188.1|11186.1|11184.6|11182.6|312
1654561500000|2022-06-07 00:25:00|11185.8|11183.8|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|397
1654561800000|2022-06-07 00:30:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11185|11183|349
1654562100000|2022-06-07 00:35:00|11185.4|11183.4|11182.6|11180.6|11185.8|11183.8|11181.9|11179.9|1160
1654562400000|2022-06-07 00:40:00|11181.9|11179.9|11181.9|11179.9|11182.6|11180.6|11181.1|11179.1|388
1654562700000|2022-06-07 00:45:00|11182.6|11180.6|11181.9|11179.9|11183.4|11181.4|11181.9|11179.9|168
1654563000000|2022-06-07 00:50:00|11182.6|11180.6|11180.3|11178.3|11185|11183|11180.3|11178.3|1164
1654563300000|2022-06-07 00:55:00|11179.5|11177.5|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|726
1654563600000|2022-06-07 01:00:00|11178.7|11176.7|11180.3|11178.3|11180.3|11178.3|11178.7|11176.7|500
1654563900000|2022-06-07 01:05:00|11179.5|11177.5|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|569
1654564200000|2022-06-07 01:10:00|11179.5|11177.5|11180.3|11178.3|11180.3|11178.3|11178.7|11176.7|453
1654564500000|2022-06-07 01:15:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|556
1654564800000|2022-06-07 01:20:00|11178|11176|11178.7|11176.7|11178.7|11176.7|11178|11176|483
1654565100000|2022-06-07 01:25:00|11179.5|11177.5|11180.3|11178.3|11182.6|11180.6|11179.5|11177.5|604
1654565400000|2022-06-07 01:30:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.3|11176.3|637
1654565700000|2022-06-07 01:35:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|432
1654566000000|2022-06-07 01:40:00|11179.1|11177.1|11178.7|11176.7|11179.5|11177.5|11178|11176|259
1654566300000|2022-06-07 01:45:00|11179.1|11177.1|11179.5|11177.5|11179.5|11177.5|11178.7|11176.7|45
1654566600000|2022-06-07 01:50:00|11180.3|11178.3|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|610
1654566900000|2022-06-07 01:55:00|11179.9|11177.9|11181.1|11179.1|11181.1|11179.1|11179.9|11177.9|115
1654567200000|2022-06-07 02:00:00|11181.5|11179.5|11182.6|11180.6|11182.6|11180.6|11181.5|11179.5|305
1654567500000|2022-06-07 02:05:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.9|11179.9|62
1654567800000|2022-06-07 02:10:00|11181.9|11179.9|11183.4|11181.4|11183.4|11181.4|11181.9|11179.9|409
1654568100000|2022-06-07 02:15:00|11182.6|11180.6|11183.4|11181.4|11183.4|11181.4|11182.6|11180.6|187
1654568400000|2022-06-07 02:20:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11183.4|11181.4|443
1654568700000|2022-06-07 02:25:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|400
1654569000000|2022-06-07 02:30:00|11183.8|11181.8|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|441
1654569300000|2022-06-07 02:35:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|348
1654569600000|2022-06-07 02:40:00|11183.8|11181.8|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|107
1654569900000|2022-06-07 02:45:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11181.9|11179.9|804
1654570200000|2022-06-07 02:50:00|11182.3|11180.3|11184.2|11182.2|11185|11183|11181.9|11179.9|599
1654570500000|2022-06-07 02:55:00|11184.6|11182.6|11185.4|11183.4|11185.8|11183.8|11184.2|11182.2|253
1654570800000|2022-06-07 03:00:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11185|11183|305
1654571100000|2022-06-07 03:05:00|11184.6|11182.6|11184.2|11182.2|11184.6|11182.6|11183.4|11181.4|193
1654571400000|2022-06-07 03:10:00|11185|11183|11185|11183|11185|11183|11184.6|11182.6|104
1654571700000|2022-06-07 03:15:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11183.4|11181.4|231
1654572000000|2022-06-07 03:20:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|140
1654572300000|2022-06-07 03:25:00|11184.2|11182.2|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|93
1654572600000|2022-06-07 03:30:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11182.6|11180.6|278
1654572900000|2022-06-07 03:35:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|192
1654573200000|2022-06-07 03:40:00|11183.4|11181.4|11182.6|11180.6|11183.4|11181.4|11182.6|11180.6|145
1654573500000|2022-06-07 03:45:00|||||||||157
1654573800000|2022-06-07 03:50:00|11181.9|11179.9|11181.9|11179.9|11181.9|11179.9|11181.9|11179.9|89
1654574100000|2022-06-07 03:55:00|11182.6|11180.6|11183.4|11181.4|11183.4|11181.4|11182.3|11180.3|169
1654574400000|2022-06-07 04:00:00|11183.8|11181.8|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|170
1654574700000|2022-06-07 04:05:00|11182.6|11180.6|11183.4|11181.4|11183.8|11181.8|11182.6|11180.6|86
1654575000000|2022-06-07 04:10:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|59
1654575300000|2022-06-07 04:15:00|11185|11183|11184.2|11182.2|11185|11183|11184.2|11182.2|52
1654575600000|2022-06-07 04:20:00|11184.6|11182.6|11183.4|11181.4|11185|11183|11183.4|11181.4|226
1654575900000|2022-06-07 04:25:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11182.6|11180.6|316
1654576200000|2022-06-07 04:30:00|11183|11181|11177.2|11175.2|11183|11181|11173.3|11171.3|2838
1654576500000|2022-06-07 04:35:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|776
1654576800000|2022-06-07 04:40:00|11176.4|11174.4|11178|11176|11180.3|11178.3|11176.4|11174.4|369
1654577100000|2022-06-07 04:45:00|11177.6|11175.6|11178.7|11176.7|11179.5|11177.5|11177.6|11175.6|197
1654577400000|2022-06-07 04:50:00|11178.3|11176.3|11178.7|11176.7|11178.7|11176.7|11177.2|11175.2|87
1654577700000|2022-06-07 04:55:00|11178.3|11176.3|11179.5|11177.5|11179.5|11177.5|11177.2|11175.2|728
1654578000000|2022-06-07 05:00:00|11178.7|11176.7|11180.3|11178.3|11181.1|11179.1|11178.7|11176.7|799
1654578300000|2022-06-07 05:05:00|11180.7|11178.7|11181.9|11179.9|11182.6|11180.6|11180.3|11178.3|309
1654578600000|2022-06-07 05:10:00|11182.6|11180.6|11182.6|11180.6|11183|11181|11181.9|11179.9|950
1654578900000|2022-06-07 05:15:00|11182.3|11180.3|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|629
1654579200000|2022-06-07 05:20:00|11182.3|11180.3|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|317
1654579500000|2022-06-07 05:25:00|11181.9|11179.9|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|336
1654579800000|2022-06-07 05:30:00|11181.9|11179.9|11180.3|11178.3|11181.9|11179.9|11180.3|11178.3|154
1654580100000|2022-06-07 05:35:00|11179.5|11177.5|11181.1|11179.1|11181.1|11179.1|11178.7|11176.7|577
1654580400000|2022-06-07 05:40:00|11180.3|11178.3|11179.5|11177.5|11181.1|11179.1|11179.5|11177.5|203
1654580700000|2022-06-07 05:45:00|11180.3|11178.3|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|131
1654581000000|2022-06-07 05:50:00|11181.1|11179.1|11180.3|11178.3|11181.1|11179.1|11179.9|11177.9|362
1654581300000|2022-06-07 05:55:00|11179.9|11177.9|11178.7|11176.7|11179.9|11177.9|11177.2|11175.2|463
1654581600000|2022-06-07 06:00:00|11178|11176|11177.2|11175.2|11180.3|11178.3|11175.6|11173.6|1285
1654581900000|2022-06-07 06:05:00|11177.6|11175.6|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|478
1654582200000|2022-06-07 06:10:00|11178|11176|11178|11176|11179.5|11177.5|11177.2|11175.2|558
1654582500000|2022-06-07 06:15:00|11177.2|11175.2|11179.5|11177.5|11179.5|11177.5|11176.4|11174.4|654
1654582800000|2022-06-07 06:20:00|11180.3|11178.3|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|375
1654583100000|2022-06-07 06:25:00|11181.9|11179.9|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|314
1654583400000|2022-06-07 06:30:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|1000
1654583700000|2022-06-07 06:35:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|1095
1654584000000|2022-06-07 06:40:00|11183|11181|11183.4|11181.4|11184.2|11182.2|11181.9|11179.9|496
1654584300000|2022-06-07 06:45:00|11184.2|11182.2|11185|11183|11185|11183|11183.4|11181.4|293
1654584600000|2022-06-07 06:50:00|11184.6|11182.6|11185|11183|11185.8|11183.8|11184.2|11182.2|798
1654584900000|2022-06-07 06:55:00|11184.2|11182.2|11184.6|11182.6|11185|11183|11184.2|11182.2|279
1654585200000|2022-06-07 07:00:00|11184.2|11182.2|11187.3|11185.3|11188.1|11186.1|11184.2|11182.2|1613
1654585500000|2022-06-07 07:05:00|11188.1|11186.1|11189.7|11187.7|11190.5|11188.5|11187.3|11185.3|1288
1654585800000|2022-06-07 07:10:00|11188.9|11186.9|11190.5|11188.5|11191.2|11189.2|11188.1|11186.1|2179
1654586100000|2022-06-07 07:15:00|11189.7|11187.7|11192.8|11190.8|11193.6|11191.6|11189.7|11187.7|1618
1654586400000|2022-06-07 07:20:00|11192.4|11190.4|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|1328
1654586700000|2022-06-07 07:25:00|11190.5|11188.5|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1534
1654587000000|2022-06-07 07:30:00|11193.2|11191.2|11196.7|11194.7|11197.5|11195.5|11193.2|11191.2|2156
1654587300000|2022-06-07 07:35:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11196.7|11194.7|831
1654587600000|2022-06-07 07:40:00|11197.5|11195.5|11194.4|11192.4|11197.5|11195.5|11194.4|11192.4|1117
1654587900000|2022-06-07 07:45:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|1609
1654588200000|2022-06-07 07:50:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11193.6|11191.6|446
1654588500000|2022-06-07 07:55:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|1261
1654588800000|2022-06-07 08:00:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|807
1654589100000|2022-06-07 08:05:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|896
1654589400000|2022-06-07 08:10:00|11196.7|11194.7|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|1964
1654589700000|2022-06-07 08:15:00|11197.1|11195.1|11198.3|11196.3|11199|11197|11196.7|11194.7|967
1654590000000|2022-06-07 08:20:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|1220
1654590300000|2022-06-07 08:25:00|11199.4|11197.4|11201.4|11199.4|11201.4|11199.4|11199|11197|926
1654590600000|2022-06-07 08:30:00|11200.6|11198.6|11198.3|11196.3|11200.6|11198.6|11198.3|11196.3|1951
1654590900000|2022-06-07 08:35:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|561
1654591200000|2022-06-07 08:40:00|11197.5|11195.5|11200.6|11198.6|11200.6|11198.6|11197.5|11195.5|895
1654591500000|2022-06-07 08:45:00|11200.2|11198.2|11199|11197|11200.2|11198.2|11197.5|11195.5|1796
1654591800000|2022-06-07 08:50:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199|11197|678
1654592100000|2022-06-07 08:55:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199|11197|853
1654592400000|2022-06-07 09:00:00|11199.8|11197.8|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|417
1654592700000|2022-06-07 09:05:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|316
1654593000000|2022-06-07 09:10:00|11200.6|11198.6|11202.2|11200.2|11202.2|11200.2|11200.6|11198.6|358
1654593300000|2022-06-07 09:15:00|11202.6|11200.6|11201.4|11199.4|11203|11201|11201.4|11199.4|317
1654593600000|2022-06-07 09:20:00|11202.2|11200.2|11201.4|11199.4|11202.6|11200.6|11200.6|11198.6|1333
1654593900000|2022-06-07 09:25:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|221
1654594200000|2022-06-07 09:30:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|243
1654594500000|2022-06-07 09:35:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|380
1654594800000|2022-06-07 09:40:00|11198.3|11196.3|11199|11197|11199|11197|11198.3|11196.3|210
1654595100000|2022-06-07 09:45:00|11198.3|11196.3|11199.8|11197.8|11199.8|11197.8|11198.3|11196.3|390
1654595400000|2022-06-07 09:50:00|11200.2|11198.2|11200.6|11198.6|11200.6|11198.6|11200.2|11198.2|100
1654595700000|2022-06-07 09:55:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|154
1654596000000|2022-06-07 10:00:00|11199|11197|11200.6|11198.6|11200.6|11198.6|11198.3|11196.3|393
1654596300000|2022-06-07 10:05:00|11200.2|11198.2|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|182
1654596600000|2022-06-07 10:10:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|208
1654596900000|2022-06-07 10:15:00|11201|11199|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|376
1654597200000|2022-06-07 10:20:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|1223
1654597500000|2022-06-07 10:25:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|447
1654597800000|2022-06-07 10:30:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|211
1654598100000|2022-06-07 10:35:00|11201|11199|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|297
1654598400000|2022-06-07 10:40:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199|11197|512
1654598700000|2022-06-07 10:45:00|11199|11197|11197.5|11195.5|11199|11197|11197.5|11195.5|702
1654599000000|2022-06-07 10:50:00|11196.7|11194.7|11195.9|11193.9|11198.3|11196.3|11195.1|11193.1|1899
1654599300000|2022-06-07 10:55:00|11195.5|11193.5|11196.7|11194.7|11198.3|11196.3|11195.1|11193.1|733
1654599600000|2022-06-07 11:00:00|11196.3|11194.3|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|910
1654599900000|2022-06-07 11:05:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|674
1654600200000|2022-06-07 11:10:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|2014
1654600500000|2022-06-07 11:15:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|292
1654600800000|2022-06-07 11:20:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|571
1654601100000|2022-06-07 11:25:00|11199.8|11197.8|11199|11197|11200.6|11198.6|11197.9|11195.9|970
1654601400000|2022-06-07 11:30:00|11199.4|11197.4|11199|11197|11199.8|11197.8|11198.3|11196.3|953
1654601700000|2022-06-07 11:35:00|11199.8|11197.8|11195.9|11193.9|11199.8|11197.8|11195.9|11193.9|1571
1654602000000|2022-06-07 11:40:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11195.1|11193.1|2231
1654602300000|2022-06-07 11:45:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11195.1|11193.1|744
1654602600000|2022-06-07 11:50:00|11195.9|11193.9|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|1117
1654602900000|2022-06-07 11:55:00|11194.8|11192.8|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|338
1654603200000|2022-06-07 12:00:00|11195.1|11193.1|11193.6|11191.6|11195.9|11193.9|11193.6|11191.6|1521
1654603500000|2022-06-07 12:05:00|11192.8|11190.8|11195.1|11193.1|11195.1|11193.1|11192.8|11190.8|2077
1654603800000|2022-06-07 12:10:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|723
1654604100000|2022-06-07 12:15:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|1089
1654604400000|2022-06-07 12:20:00|11195.9|11193.9|11199|11197|11199.8|11197.8|11195.9|11193.9|4216
1654604700000|2022-06-07 12:25:00|11199.8|11197.8|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|1866
1654605000000|2022-06-07 12:30:00|11201.4|11199.4|11199.8|11197.8|11203|11201|11199.8|11197.8|2456
1654605300000|2022-06-07 12:35:00|11200.2|11198.2|11202.2|11200.2|11203|11201|11200.2|11198.2|2622
1654605600000|2022-06-07 12:40:00|11203|11201|11205.3|11203.3|11207.6|11205.6|11203|11201|3761
1654605900000|2022-06-07 12:45:00|11204.5|11202.5|11203|11201|11205.3|11203.3|11200.6|11198.6|2834
1654606200000|2022-06-07 12:50:00|11203.3|11201.3|11205.3|11203.3|11206.1|11204.1|11203.3|11201.3|2661
1654606500000|2022-06-07 12:55:00|11204.5|11202.5|11202.6|11200.6|11204.5|11202.5|11202.2|11200.2|3658
1654606800000|2022-06-07 13:00:00|11202.2|11200.2|11203.7|11201.7|11204.5|11202.5|11201.4|11199.4|5038
1654607100000|2022-06-07 13:05:00|11203|11201|11203|11201|11205.3|11203.3|11203|11201|2395
1654607400000|2022-06-07 13:10:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11201.4|11199.4|1494
1654607700000|2022-06-07 13:15:00|11204.5|11202.5|11199.8|11197.8|11204.5|11202.5|11199.8|11197.8|3641
1654608000000|2022-06-07 13:20:00|11200.6|11198.6|11203.7|11201.7|11203.7|11201.7|11199.8|11197.8|1888
1654608300000|2022-06-07 13:25:00|11203|11201|11203.7|11201.7|11206.1|11204.1|11203|11201|2847
1654608600000|2022-06-07 13:30:00|11204.5|11202.5|11203.7|11201.7|11206.9|11204.9|11203|11201|4224
1654608900000|2022-06-07 13:35:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|1519
1654609200000|2022-06-07 13:40:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.9|11202.9|3328
1654609500000|2022-06-07 13:45:00|11206.9|11204.9|11212.3|11210.3|11213.1|11211.1|11206.9|11204.9|4019
1654609800000|2022-06-07 13:50:00|11211.5|11209.5|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|4420
1654610100000|2022-06-07 13:55:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11210|11208|6761
1654610400000|2022-06-07 14:00:00|11213.1|11211.1|11210.8|11208.8|11213.9|11211.9|11210|11208|6190
1654610700000|2022-06-07 14:05:00|11211.5|11209.5|11209.2|11207.2|11213.1|11211.1|11208.8|11206.8|4990
1654611000000|2022-06-07 14:10:00|11210|11208|11210|11208|11210.8|11208.8|11208.4|11206.4|9541
1654611300000|2022-06-07 14:15:00|11209.2|11207.2|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|2896
1654611600000|2022-06-07 14:20:00|11211.5|11209.5|11211.5|11209.5|11211.5|11209.5|11210|11208|2269
1654611900000|2022-06-07 14:25:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11208.4|11206.4|2911
1654612200000|2022-06-07 14:30:00|11210|11208|11210|11208|11210.8|11208.8|11209.2|11207.2|6581
1654612500000|2022-06-07 14:35:00|11210.8|11208.8|11211.5|11209.5|11213.1|11211.1|11210.8|11208.8|3244
1654612800000|2022-06-07 14:40:00|11212.3|11210.3|11217.8|11215.8|11217.8|11215.8|11212.3|11210.3|7923
1654613100000|2022-06-07 14:45:00|11217|11215|11217|11215|11217.8|11215.8|11215.5|11213.5|4636
1654613400000|2022-06-07 14:50:00|11216.6|11214.6|11218.6|11216.6|11218.6|11216.6|11216.2|11214.2|3541
1654613700000|2022-06-07 14:55:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11216.2|11214.2|1663
1654614000000|2022-06-07 15:00:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217|11215|3068
1654614300000|2022-06-07 15:05:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|2859
1654614600000|2022-06-07 15:10:00|11218.6|11216.6|11219.4|11217.4|11220.9|11218.9|11218.6|11216.6|2319
1654614900000|2022-06-07 15:15:00|11220.1|11218.1|11219.4|11217.4|11222.5|11220.5|11218.6|11216.6|3427
1654615200000|2022-06-07 15:20:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|1810
1654615500000|2022-06-07 15:25:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|1152
1654615800000|2022-06-07 15:30:00|11218.6|11216.6|11216.2|11214.2|11218.6|11216.6|11216.2|11214.2|1508
1654616100000|2022-06-07 15:35:00|11217|11215|11215.5|11213.5|11217|11215|11215.5|11213.5|2199
1654616400000|2022-06-07 15:40:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|2050
1654616700000|2022-06-07 15:45:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|1085
1654617000000|2022-06-07 15:50:00|11212.3|11210.3|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|1536
1654617300000|2022-06-07 15:55:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11213.9|11211.9|3205
1654617600000|2022-06-07 16:00:00|11215.5|11213.5|11215.5|11213.5|11217|11215|11215.5|11213.5|3665
1654617900000|2022-06-07 16:05:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|2265
1654618200000|2022-06-07 16:10:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|3522
1654618500000|2022-06-07 16:15:00|11215.5|11213.5|11214.7|11212.7|11216.2|11214.2|11214.7|11212.7|2130
1654618800000|2022-06-07 16:20:00|11213.9|11211.9|11212.3|11210.3|11214.7|11212.7|11212.3|11210.3|1254
1654619100000|2022-06-07 16:25:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|1046
1654619400000|2022-06-07 16:30:00|11213.9|11211.9|11211.5|11209.5|11213.9|11211.9|11211.5|11209.5|2107
1654619700000|2022-06-07 16:35:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|991
1654620000000|2022-06-07 16:40:00|11211.5|11209.5|11210.8|11208.8|11211.5|11209.5|11210|11208|1932
1654620300000|2022-06-07 16:45:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|2359
1654620600000|2022-06-07 16:50:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|1282
1654620900000|2022-06-07 16:55:00|11212.7|11210.7|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|1055
1654621200000|2022-06-07 17:00:00|11211.2|11209.2|11207.6|11205.6|11211.5|11209.5|11206.9|11204.9|4173
1654621500000|2022-06-07 17:05:00|11206.9|11204.9|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|4010
1654621800000|2022-06-07 17:10:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|2571
1654622100000|2022-06-07 17:15:00|11205.3|11203.3|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|3177
1654622400000|2022-06-07 17:20:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|3242
1654622700000|2022-06-07 17:25:00|11210|11208|11211.5|11209.5|11212.3|11210.3|11210|11208|3182
1654623000000|2022-06-07 17:30:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|1295
1654623300000|2022-06-07 17:35:00|11211.5|11209.5|11213.1|11211.1|11213.9|11211.9|11210.8|11208.8|2294
1654623600000|2022-06-07 17:40:00|11213.5|11211.5|11215.5|11213.5|11216.2|11214.2|11213.5|11211.5|1430
1654623900000|2022-06-07 17:45:00|11214.7|11212.7|11215.5|11213.5|11216.2|11214.2|11214.7|11212.7|1764
1654624200000|2022-06-07 17:50:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|2053
1654624500000|2022-06-07 17:55:00|11217|11215|11217|11215|11217.8|11215.8|11217|11215|967
1654624800000|2022-06-07 18:00:00|11216.2|11214.2|11217|11215|11217.8|11215.8|11215.5|11213.5|5099
1654625100000|2022-06-07 18:05:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217|11215|2161
1654625400000|2022-06-07 18:10:00|11219.4|11217.4|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|2182
1654625700000|2022-06-07 18:15:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|1744
1654626000000|2022-06-07 18:20:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|2005
1654626300000|2022-06-07 18:25:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11217|11215|2281
1654626600000|2022-06-07 18:30:00|11217.8|11215.8|11215.5|11213.5|11218.6|11216.6|11215.5|11213.5|1517
1654626900000|2022-06-07 18:35:00|11216.2|11214.2|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|1478
1654627200000|2022-06-07 18:40:00|11213.9|11211.9|11214.7|11212.7|11214.7|11212.7|11213.9|11211.9|871
1654627500000|2022-06-07 18:45:00|11213.9|11211.9|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|1312
1654627800000|2022-06-07 18:50:00|11212.3|11210.3|11212.3|11210.3|11213.1|11211.1|11212.3|11210.3|2026
1654628100000|2022-06-07 18:55:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|4636
1654628400000|2022-06-07 19:00:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11210.8|11208.8|2496
1654628700000|2022-06-07 19:05:00|11210|11208|11210|11208|11210.8|11208.8|11210|11208|1556
1654629000000|2022-06-07 19:10:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210.8|11208.8|1185
1654629300000|2022-06-07 19:15:00|11211.5|11209.5|11208.4|11206.4|11211.5|11209.5|11208.4|11206.4|2332
1654629600000|2022-06-07 19:20:00|11207.6|11205.6|11206.9|11204.9|11208.4|11206.4|11206.1|11204.1|2864
1654629900000|2022-06-07 19:25:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|2843
1654630200000|2022-06-07 19:30:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|2311
1654630500000|2022-06-07 19:35:00|11206.9|11204.9|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|1701
1654630800000|2022-06-07 19:40:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|1008
1654631100000|2022-06-07 19:45:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|2252
1654631400000|2022-06-07 19:50:00|11205.3|11203.3|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|998
1654631700000|2022-06-07 19:55:00|11206.1|11204.1|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|2683
1654632000000|2022-06-07 20:00:00|11207.6|11205.6|11208.4|11206.4|11210|11208|11206.9|11204.9|3792
1654632300000|2022-06-07 20:05:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|545
1654632600000|2022-06-07 20:10:00|11206.9|11204.9|11209.2|11207.2|11209.2|11207.2|11206.9|11204.9|1783
1654632900000|2022-06-07 20:15:00|11210|11208|11211.5|11209.5|11211.5|11209.5|11209.2|11207.2|961
1654633200000|2022-06-07 20:20:00|11210.8|11208.8|11210|11208|11211.5|11209.5|11210|11208|1008
1654633500000|2022-06-07 20:25:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|614
1654633800000|2022-06-07 20:30:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11208.4|11206.4|1598
1654634100000|2022-06-07 20:35:00|11210|11208|11210|11208|11210|11208|11209.2|11207.2|780
1654634400000|2022-06-07 20:40:00|11209.2|11207.2|11210|11208|11210|11208|11208.4|11206.4|612
1654634700000|2022-06-07 20:45:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|503
1654635000000|2022-06-07 20:50:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|1634
1654635300000|2022-06-07 20:55:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11209.2|11207.2|626
1654639200000|2022-06-07 22:00:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|189
1654639500000|2022-06-07 22:05:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11210.8|11208.8|76
1654639800000|2022-06-07 22:10:00|11211.2|11209.2|11210.8|11208.8|11211.2|11209.2|11210.8|11208.8|16
1654640100000|2022-06-07 22:15:00|11210|11208|11210|11208|11210.4|11208.4|11209.2|11207.2|151
1654640400000|2022-06-07 22:20:00|||||||||81
1654640700000|2022-06-07 22:25:00|||||||||3
1654641000000|2022-06-07 22:30:00|||||||||87
1654641300000|2022-06-07 22:35:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11209.2|11207.2|399
1654641600000|2022-06-07 22:40:00|11209.6|11207.6|11208.4|11206.4|11209.6|11207.6|11208.4|11206.4|134
1654641900000|2022-06-07 22:45:00|11209.2|11207.2|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|125
1654642200000|2022-06-07 22:50:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|17
1654642500000|2022-06-07 22:55:00|11208.8|11206.8|11208.8|11206.8|11208.8|11206.8|11208.4|11206.4|50
1654642800000|2022-06-07 23:00:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|50
1654643100000|2022-06-07 23:05:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|178
1654643400000|2022-06-07 23:10:00|||||||||2
1654643700000|2022-06-07 23:15:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|279
1654644000000|2022-06-07 23:20:00|||||||||135
1654644300000|2022-06-07 23:25:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|134
1654644600000|2022-06-07 23:30:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|232
1654644900000|2022-06-07 23:35:00|11207.3|11205.3|11206.9|11204.9|11207.3|11205.3|11206.5|11204.5|60
1654645200000|2022-06-07 23:40:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11
1654645500000|2022-06-07 23:45:00|11207.3|11205.3|11206.5|11204.5|11207.3|11205.3|11206.1|11204.1|95
1654645800000|2022-06-07 23:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|55
1654646100000|2022-06-07 23:55:00|11206.9|11204.9|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|136
1654646400000|2022-06-08 00:00:00|11206.5|11204.5|11204.9|11202.9|11206.9|11204.9|11204.5|11202.5|328
1654646700000|2022-06-08 00:05:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|535
1654647000000|2022-06-08 00:10:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11204.1|11202.1|504
1654647300000|2022-06-08 00:15:00|11204.9|11202.9|11206.5|11204.5|11206.5|11204.5|11204.5|11202.5|176
1654647600000|2022-06-08 00:20:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|285
1654647900000|2022-06-08 00:25:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11205.3|11203.3|322
1654648200000|2022-06-08 00:30:00|11209.2|11207.2|11206.9|11204.9|11209.2|11207.2|11206.1|11204.1|289
1654648500000|2022-06-08 00:35:00|11206.5|11204.5|11209.2|11207.2|11209.2|11207.2|11206.5|11204.5|1248
1654648800000|2022-06-08 00:40:00|11208.4|11206.4|11207.6|11205.6|11210|11208|11207.6|11205.6|874
1654649100000|2022-06-08 00:45:00|11207.3|11205.3|11208|11206|11208.4|11206.4|11207.3|11205.3|7499
1654649400000|2022-06-08 00:50:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11206.1|11204.1|1658
1654649700000|2022-06-08 00:55:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11204.5|11202.5|2790
1654650000000|2022-06-08 01:00:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|893
1654650300000|2022-06-08 01:05:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|348
1654650600000|2022-06-08 01:10:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|6373
1654650900000|2022-06-08 01:15:00|11205.3|11203.3|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|97
1654651200000|2022-06-08 01:20:00|11206.1|11204.1|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|320
1654651500000|2022-06-08 01:25:00|11204.9|11202.9|11207.6|11205.6|11207.6|11205.6|11204.5|11202.5|1344
1654651800000|2022-06-08 01:30:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|290
1654652100000|2022-06-08 01:35:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|183
1654652400000|2022-06-08 01:40:00|11205.3|11203.3|11204.9|11202.9|11205.3|11203.3|11204.5|11202.5|153
1654652700000|2022-06-08 01:45:00|11204.5|11202.5|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|165
1654653000000|2022-06-08 01:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|238
1654653300000|2022-06-08 01:55:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|127
1654653600000|2022-06-08 02:00:00|11206.1|11204.1|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|321
1654653900000|2022-06-08 02:05:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|4092
1654654200000|2022-06-08 02:10:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11207.3|11205.3|42
1654654500000|2022-06-08 02:15:00|11206.9|11204.9|11206.9|11204.9|11207.3|11205.3|11206.1|11204.1|99
1654654800000|2022-06-08 02:20:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.5|11204.5|66
1654655100000|2022-06-08 02:25:00|11206.1|11204.1|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|72
1654655400000|2022-06-08 02:30:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|157
1654655700000|2022-06-08 02:35:00|||||||||2
1654656000000|2022-06-08 02:40:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|74
1654656300000|2022-06-08 02:45:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|205
1654656600000|2022-06-08 02:50:00|11205.7|11203.7|11205.3|11203.3|11205.7|11203.7|11204.5|11202.5|221
1654656900000|2022-06-08 02:55:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|68
1654657200000|2022-06-08 03:00:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|42
1654657500000|2022-06-08 03:05:00|||||||||128
1654657800000|2022-06-08 03:10:00|11204.5|11202.5|11204.5|11202.5|11204.9|11202.9|11204.1|11202.1|83
1654658100000|2022-06-08 03:15:00|11204.9|11202.9|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|535
1654658400000|2022-06-08 03:20:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|76
1654658700000|2022-06-08 03:25:00|||||||||31
1654659000000|2022-06-08 03:30:00|||||||||47
1654659300000|2022-06-08 03:35:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|51
1654659600000|2022-06-08 03:40:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|179
1654659900000|2022-06-08 03:45:00|||||||||4
1654660200000|2022-06-08 03:50:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|172
1654660500000|2022-06-08 03:55:00|11204.9|11202.9|11203|11201|11204.9|11202.9|11203|11201|270
1654660800000|2022-06-08 04:00:00|11203.3|11201.3|11202.2|11200.2|11203.3|11201.3|11202.2|11200.2|93
1654661100000|2022-06-08 04:05:00|||||||||80
1654661400000|2022-06-08 04:10:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199|11197|493
1654661700000|2022-06-08 04:15:00|11199.4|11197.4|11199.8|11197.8|11199.8|11197.8|11199|11197|220
1654662000000|2022-06-08 04:20:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|264
1654662300000|2022-06-08 04:25:00|11200.6|11198.6|11200.2|11198.2|11200.6|11198.6|11200.2|11198.2|138
1654662600000|2022-06-08 04:30:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|218
1654662900000|2022-06-08 04:35:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|265
1654663200000|2022-06-08 04:40:00|11199|11197|11200.6|11198.6|11200.6|11198.6|11199|11197|339
1654663500000|2022-06-08 04:45:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|105
1654663800000|2022-06-08 04:50:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199|11197|134
1654664100000|2022-06-08 04:55:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|328
1654664400000|2022-06-08 05:00:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|168
1654664700000|2022-06-08 05:05:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199.4|11197.4|66
1654665000000|2022-06-08 05:10:00|11199|11197|11199.4|11197.4|11199.8|11197.8|11199|11197|187
1654665300000|2022-06-08 05:15:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|41
1654665600000|2022-06-08 05:20:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|365
1654665900000|2022-06-08 05:25:00|||||||||106
1654666200000|2022-06-08 05:30:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|192
1654666500000|2022-06-08 05:35:00|||||||||39
1654666800000|2022-06-08 05:40:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|322
1654667100000|2022-06-08 05:45:00|11198.3|11196.3|11199|11197|11199|11197|11198.3|11196.3|390
1654667400000|2022-06-08 05:50:00|11198.7|11196.7|11199|11197|11199.8|11197.8|11198.3|11196.3|559
1654667700000|2022-06-08 05:55:00|11199.4|11197.4|11199.4|11197.4|11199.8|11197.8|11198.7|11196.7|232
1654668000000|2022-06-08 06:00:00|11199.8|11197.8|11201.8|11199.8|11201.8|11199.8|11197.5|11195.5|643
1654668300000|2022-06-08 06:05:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11200.6|11198.6|453
1654668600000|2022-06-08 06:10:00|11200.2|11198.2|11201.4|11199.4|11201.4|11199.4|11199|11197|339
1654668900000|2022-06-08 06:15:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|249
1654669200000|2022-06-08 06:20:00|11200.2|11198.2|11199|11197|11200.6|11198.6|11198.3|11196.3|958
1654669500000|2022-06-08 06:25:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|239
1654669800000|2022-06-08 06:30:00|11199.8|11197.8|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1364
1654670100000|2022-06-08 06:35:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|769
1654670400000|2022-06-08 06:40:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199|11197|529
1654670700000|2022-06-08 06:45:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11198.7|11196.7|429
1654671000000|2022-06-08 06:50:00|11199.4|11197.4|11200.6|11198.6|11200.6|11198.6|11199.4|11197.4|563
1654671300000|2022-06-08 06:55:00|11201.4|11199.4|11201.4|11199.4|11203|11201|11201.4|11199.4|1059
1654671600000|2022-06-08 07:00:00|11202.2|11200.2|11203|11201|11204.5|11202.5|11202.2|11200.2|1486
1654671900000|2022-06-08 07:05:00|11203.7|11201.7|11206.9|11204.9|11206.9|11204.9|11203|11201|687
1654672200000|2022-06-08 07:10:00|11206.5|11204.5|11205.3|11203.3|11206.9|11204.9|11204.5|11202.5|1014
1654672500000|2022-06-08 07:15:00|11206.1|11204.1|11203|11201|11206.1|11204.1|11203|11201|975
1654672800000|2022-06-08 07:20:00|11202.6|11200.6|11201.4|11199.4|11203|11201|11200.6|11198.6|778
1654673100000|2022-06-08 07:25:00|11200.6|11198.6|11203|11201|11203|11201|11199.8|11197.8|2346
1654673400000|2022-06-08 07:30:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|876
1654673700000|2022-06-08 07:35:00|11201.8|11199.8|11202.2|11200.2|11203|11201|11201.4|11199.4|479
1654674000000|2022-06-08 07:40:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|2509
1654674300000|2022-06-08 07:45:00|11201|11199|11201.4|11199.4|11202.2|11200.2|11201|11199|423
1654674600000|2022-06-08 07:50:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1012
1654674900000|2022-06-08 07:55:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11198.3|11196.3|661
1654675200000|2022-06-08 08:00:00|11200.6|11198.6|11202.2|11200.2|11202.2|11200.2|11199|11197|1505
1654675500000|2022-06-08 08:05:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|310
1654675800000|2022-06-08 08:10:00|11199.8|11197.8|11199|11197|11200.6|11198.6|11199|11197|254
1654676100000|2022-06-08 08:15:00|11198.3|11196.3|11196.7|11194.7|11199|11197|11195.5|11193.5|2291
1654676400000|2022-06-08 08:20:00|11197.1|11195.1|11197.5|11195.5|11197.5|11195.5|11196.7|11194.7|537
1654676700000|2022-06-08 08:25:00|11197.1|11195.1|11196.7|11194.7|11197.5|11195.5|11196.7|11194.7|1206
1654677000000|2022-06-08 08:30:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1692
1654677300000|2022-06-08 08:35:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|664
1654677600000|2022-06-08 08:40:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|625
1654677900000|2022-06-08 08:45:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|538
1654678200000|2022-06-08 08:50:00|11196.7|11194.7|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1190
1654678500000|2022-06-08 08:55:00|11196.7|11194.7|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|1802
1654678800000|2022-06-08 09:00:00|11196.7|11194.7|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|1417
1654679100000|2022-06-08 09:05:00|11197.9|11195.9|11199|11197|11199|11197|11197.5|11195.5|358
1654679400000|2022-06-08 09:10:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11197.1|11195.1|432
1654679700000|2022-06-08 09:15:00|11199|11197|11197.5|11195.5|11199|11197|11197.5|11195.5|154
1654680000000|2022-06-08 09:20:00|11197.1|11195.1|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|491
1654680300000|2022-06-08 09:25:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|301
1654680600000|2022-06-08 09:30:00|11194.4|11192.4|11195.9|11193.9|11196.7|11194.7|11193.6|11191.6|1344
1654680900000|2022-06-08 09:35:00|11196.7|11194.7|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1164
1654681200000|2022-06-08 09:40:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11196.7|11194.7|319
1654681500000|2022-06-08 09:45:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|169
1654681800000|2022-06-08 09:50:00|11196.7|11194.7|11199|11197|11199|11197|11196.7|11194.7|1055
1654682100000|2022-06-08 09:55:00|11198.3|11196.3|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|883
1654682400000|2022-06-08 10:00:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|971
1654682700000|2022-06-08 10:05:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|602
1654683000000|2022-06-08 10:10:00|||||||||117
1654683300000|2022-06-08 10:15:00|11198.3|11196.3|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|750
1654683600000|2022-06-08 10:20:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|641
1654683900000|2022-06-08 10:25:00|11199|11197|11199.4|11197.4|11199.8|11197.8|11198.3|11196.3|289
1654684200000|2022-06-08 10:30:00|11199|11197|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|2043
1654684500000|2022-06-08 10:35:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1386
1654684800000|2022-06-08 10:40:00|11195.1|11193.1|11196.7|11194.7|11197.5|11195.5|11195.1|11193.1|782
1654685100000|2022-06-08 10:45:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11196.7|11194.7|749
1654685400000|2022-06-08 10:50:00|11198.3|11196.3|11199|11197|11199|11197|11198.3|11196.3|781
1654685700000|2022-06-08 10:55:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199|11197|1064
1654686000000|2022-06-08 11:00:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|1391
1654686300000|2022-06-08 11:05:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|379
1654686600000|2022-06-08 11:10:00|11199|11197|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|379
1654686900000|2022-06-08 11:15:00|11197.5|11195.5|11199|11197|11199.8|11197.8|11197.5|11195.5|1068
1654687200000|2022-06-08 11:20:00|11198.7|11196.7|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|313
1654687500000|2022-06-08 11:25:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11196.7|11194.7|1167
1654687800000|2022-06-08 11:30:00|11197.5|11195.5|11199|11197|11199|11197|11197.5|11195.5|1108
1654688100000|2022-06-08 11:35:00|11198.7|11196.7|11198.3|11196.3|11199|11197|11198.3|11196.3|278
1654688400000|2022-06-08 11:40:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|566
1654688700000|2022-06-08 11:45:00|11198.3|11196.3|11195.1|11193.1|11199|11197|11193.6|11191.6|2465
1654689000000|2022-06-08 11:50:00|11195.9|11193.9|11198.3|11196.3|11198.7|11196.7|11195.9|11193.9|889
1654689300000|2022-06-08 11:55:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11198.3|11196.3|837
1654689600000|2022-06-08 12:00:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|2444
1654689900000|2022-06-08 12:05:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|1607
1654690200000|2022-06-08 12:10:00|11200.2|11198.2|11199.8|11197.8|11200.6|11198.6|11199|11197|987
1654690500000|2022-06-08 12:15:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|1278
1654690800000|2022-06-08 12:20:00|11198.3|11196.3|11189.7|11187.7|11198.3|11196.3|11188.9|11186.9|5755
1654691100000|2022-06-08 12:25:00|11188.9|11186.9|11183.4|11181.4|11189.7|11187.7|11182.6|11180.6|6088
1654691400000|2022-06-08 12:30:00|11183|11181|11187.3|11185.3|11187.3|11185.3|11182.6|11180.6|18493
1654691700000|2022-06-08 12:35:00|11186.5|11184.5|11190.5|11188.5|11190.5|11188.5|11185.8|11183.8|3868
1654692000000|2022-06-08 12:40:00|11191.2|11189.2|11188.9|11186.9|11191.2|11189.2|11187.3|11185.3|2962
1654692300000|2022-06-08 12:45:00|11188.1|11186.1|11192|11190|11192|11190|11187.3|11185.3|3230
1654692600000|2022-06-08 12:50:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|2020
1654692900000|2022-06-08 12:55:00|11190.5|11188.5|11192|11190|11193.6|11191.6|11190.5|11188.5|2812
1654693200000|2022-06-08 13:00:00|11191.6|11189.6|11193.6|11191.6|11195.1|11193.1|11191.2|11189.2|2936
1654693500000|2022-06-08 13:05:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|2652
1654693800000|2022-06-08 13:10:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11191.2|11189.2|5346
1654694100000|2022-06-08 13:15:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11191.2|11189.2|2400
1654694400000|2022-06-08 13:20:00|11191.2|11189.2|11195.1|11193.1|11195.1|11193.1|11191.2|11189.2|2142
1654694700000|2022-06-08 13:25:00|11194.4|11192.4|11196.7|11194.7|11197.5|11195.5|11194.4|11192.4|4525
1654695000000|2022-06-08 13:30:00|11195.9|11193.9|11195.1|11193.1|11198.3|11196.3|11194.4|11192.4|6879
1654695300000|2022-06-08 13:35:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|2661
1654695600000|2022-06-08 13:40:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192|11190|1691
1654695900000|2022-06-08 13:45:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|1673
1654696200000|2022-06-08 13:50:00|11190.5|11188.5|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|1674
1654696500000|2022-06-08 13:55:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11190.5|11188.5|3215
1654696800000|2022-06-08 14:00:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11188.1|11186.1|3146
1654697100000|2022-06-08 14:05:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.1|11186.1|2425
1654697400000|2022-06-08 14:10:00|11189.7|11187.7|11194.4|11192.4|11195.1|11193.1|11189.7|11187.7|3703
1654697700000|2022-06-08 14:15:00|11195.1|11193.1|11198.3|11196.3|11199|11197|11194.4|11192.4|4280
1654698000000|2022-06-08 14:20:00|11199|11197|11195.9|11193.9|11199|11197|11195.9|11193.9|2691
1654698300000|2022-06-08 14:25:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|2292
1654698600000|2022-06-08 14:30:00|11195.9|11193.9|11198.3|11196.3|11199|11197|11195.9|11193.9|5429
1654698900000|2022-06-08 14:35:00|11198.7|11196.7|11198.3|11196.3|11199.8|11197.8|11197.5|11195.5|1519
1654699200000|2022-06-08 14:40:00|11199|11197|11198.3|11196.3|11199|11197|11195.9|11193.9|2413
1654699500000|2022-06-08 14:45:00|11199|11197|11199.8|11197.8|11205.3|11203.3|11199|11197|7329
1654699800000|2022-06-08 14:50:00|11200.6|11198.6|11198.3|11196.3|11200.6|11198.6|11197.5|11195.5|3851
1654700100000|2022-06-08 14:55:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|2439
1654700400000|2022-06-08 15:00:00|11198.3|11196.3|11199|11197|11199|11197|11197.5|11195.5|2301
1654700700000|2022-06-08 15:05:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199|11197|2483
1654701000000|2022-06-08 15:10:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11199|11197|1478
1654701300000|2022-06-08 15:15:00|11202.2|11200.2|11203|11201|11203|11201|11201.4|11199.4|2348
1654701600000|2022-06-08 15:20:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|2227
1654701900000|2022-06-08 15:25:00|11201.4|11199.4|11203|11201|11203|11201|11200.6|11198.6|1422
1654702200000|2022-06-08 15:30:00|11202.2|11200.2|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|1555
1654702500000|2022-06-08 15:35:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|1465
1654702800000|2022-06-08 15:40:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11198.3|11196.3|722
1654703100000|2022-06-08 15:45:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11197.5|11195.5|1923
1654703400000|2022-06-08 15:50:00|11198.3|11196.3|11197.5|11195.5|11199|11197|11196.7|11194.7|872
1654703700000|2022-06-08 15:55:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|1516
1654704000000|2022-06-08 16:00:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1900
1654704300000|2022-06-08 16:05:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|2662
1654704600000|2022-06-08 16:10:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1778
1654704900000|2022-06-08 16:15:00|11195.1|11193.1|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|1190
1654705200000|2022-06-08 16:20:00|11197.5|11195.5|11196.7|11194.7|11198.7|11196.7|11196.7|11194.7|2857
1654705500000|2022-06-08 16:25:00|11197.1|11195.1|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|961
1654705800000|2022-06-08 16:30:00|11197.5|11195.5|11199|11197|11199|11197|11197.5|11195.5|1121
1654706100000|2022-06-08 16:35:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|644
1654706400000|2022-06-08 16:40:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|2965
1654706700000|2022-06-08 16:45:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|2427
1654707000000|2022-06-08 16:50:00|11201.4|11199.4|11199|11197|11201.4|11199.4|11198.3|11196.3|1811
1654707300000|2022-06-08 16:55:00|11198.3|11196.3|11197.9|11195.9|11198.3|11196.3|11197.5|11195.5|2178
1654707600000|2022-06-08 17:00:00|11197.5|11195.5|11194.4|11192.4|11198.3|11196.3|11192|11190|3940
1654707900000|2022-06-08 17:05:00|11194|11192|11191.2|11189.2|11194|11192|11191.2|11189.2|2778
1654708200000|2022-06-08 17:10:00|11190.8|11188.8|11192|11190|11192.8|11190.8|11190.8|11188.8|2049
1654708500000|2022-06-08 17:15:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|1519
1654708800000|2022-06-08 17:20:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11191.2|11189.2|905
1654709100000|2022-06-08 17:25:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11192|11190|1222
1654709400000|2022-06-08 17:30:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|1037
1654709700000|2022-06-08 17:35:00|11196.3|11194.3|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|1131
1654710000000|2022-06-08 17:40:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|995
1654710300000|2022-06-08 17:45:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|1232
1654710600000|2022-06-08 17:50:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11196.7|11194.7|2074
1654710900000|2022-06-08 17:55:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|949
1654711200000|2022-06-08 18:00:00|11195.1|11193.1|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|1142
1654711500000|2022-06-08 18:05:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|1019
1654711800000|2022-06-08 18:10:00|11195.5|11193.5|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|2013
1654712100000|2022-06-08 18:15:00|11195.1|11193.1|11195.1|11193.1|11195.1|11193.1|11194.4|11192.4|1086
1654712400000|2022-06-08 18:20:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|1035
1654712700000|2022-06-08 18:25:00|||||||||631
1654713000000|2022-06-08 18:30:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|637
1654713300000|2022-06-08 18:35:00|11193.6|11191.6|11192.8|11190.8|11194|11192|11192.8|11190.8|2495
1654713600000|2022-06-08 18:40:00|11192|11190|11192|11190|11192|11190|11192|11190|1024
1654713900000|2022-06-08 18:45:00|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11192.8|11190.8|2496
1654714200000|2022-06-08 18:50:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|1681
1654714500000|2022-06-08 18:55:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|1883
1654714800000|2022-06-08 19:00:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11192|11190|1616
1654715100000|2022-06-08 19:05:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|720
1654715400000|2022-06-08 19:10:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|1185
1654715700000|2022-06-08 19:15:00|||||||||114
1654716000000|2022-06-08 19:20:00|11193.6|11191.6|11191.2|11189.2|11193.6|11191.6|11191.2|11189.2|416
1654716300000|2022-06-08 19:25:00|11192|11190|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|1061
1654716600000|2022-06-08 19:30:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|1015
1654716900000|2022-06-08 19:35:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|1646
1654717200000|2022-06-08 19:40:00|11191.2|11189.2|11192|11190|11192|11190|11190.5|11188.5|1452
1654717500000|2022-06-08 19:45:00|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11192|11190|1533
1654717800000|2022-06-08 19:50:00|11192|11190|11189.7|11187.7|11192|11190|11188.9|11186.9|2104
1654718100000|2022-06-08 19:55:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|2844
1654718400000|2022-06-08 20:00:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|3001
1654718700000|2022-06-08 20:05:00|11186.5|11184.5|11188.9|11186.9|11188.9|11186.9|11186.5|11184.5|2039
1654719000000|2022-06-08 20:10:00|11188.1|11186.1|11188.9|11186.9|11190.5|11188.5|11188.1|11186.1|3197
1654719300000|2022-06-08 20:15:00|11189.7|11187.7|11194.4|11192.4|11194.4|11192.4|11189.7|11187.7|2569
1654719600000|2022-06-08 20:20:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192|11190|2080
1654719900000|2022-06-08 20:25:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|395
1654720200000|2022-06-08 20:30:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11192|11190|515
1654720500000|2022-06-08 20:35:00|11191.2|11189.2|11192|11190|11192|11190|11191.2|11189.2|1031
1654720800000|2022-06-08 20:40:00|11191.2|11189.2|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|908
1654721100000|2022-06-08 20:45:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|2383
1654721400000|2022-06-08 20:50:00|11192|11190|11193.6|11191.6|11193.6|11191.6|11192|11190|1029
1654721700000|2022-06-08 20:55:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11190.5|11188.5|1231
1654725600000|2022-06-08 22:00:00|11188.9|11186.9|11189.7|11187.7|11190.8|11188.8|11188.9|11186.9|123
1654725900000|2022-06-08 22:05:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11189.3|11187.3|37
1654726200000|2022-06-08 22:10:00|||||||||1
1654726500000|2022-06-08 22:15:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|50
1654726800000|2022-06-08 22:20:00|||||||||25
1654727100000|2022-06-08 22:25:00|||||||||33
1654727400000|2022-06-08 22:30:00|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|11188.9|11186.9|147
1654727700000|2022-06-08 22:35:00|11190.1|11188.1|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|91
1654728000000|2022-06-08 22:40:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|144
1654728300000|2022-06-08 22:45:00|||||||||47
1654728600000|2022-06-08 22:50:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|144
1654728900000|2022-06-08 22:55:00|11191.2|11189.2|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|267
1654729200000|2022-06-08 23:00:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|276
1654729500000|2022-06-08 23:05:00|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|91
1654729800000|2022-06-08 23:10:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|485
1654730100000|2022-06-08 23:15:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11187.3|11185.3|135
1654730400000|2022-06-08 23:20:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11187.3|11185.3|121
1654730700000|2022-06-08 23:25:00|11187.7|11185.7|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|57
1654731000000|2022-06-08 23:30:00|11187.3|11185.3|11185.8|11183.8|11188.1|11186.1|11185|11183|572
1654731300000|2022-06-08 23:35:00|11185|11183|11185.4|11183.4|11185.4|11183.4|11185|11183|182
1654731600000|2022-06-08 23:40:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11183.4|11181.4|424
1654731900000|2022-06-08 23:45:00|11183.8|11181.8|11185|11183|11185|11183|11183.4|11181.4|78
1654732200000|2022-06-08 23:50:00|11185.8|11183.8|11187.7|11185.7|11187.7|11185.7|11185.8|11183.8|455
1654732500000|2022-06-08 23:55:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|95
1654732800000|2022-06-09 00:00:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11185|11183|525
1654733100000|2022-06-09 00:05:00|11186.2|11184.2|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|333
1654733400000|2022-06-09 00:10:00|11187.7|11185.7|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|375
1654733700000|2022-06-09 00:15:00|11186.5|11184.5|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|144
1654734000000|2022-06-09 00:20:00|11186.9|11184.9|11185.4|11183.4|11187.3|11185.3|11185|11183|185
1654734300000|2022-06-09 00:25:00|11185.8|11183.8|11183.4|11181.4|11185.8|11183.8|11183.4|11181.4|762
1654734600000|2022-06-09 00:30:00|11184.2|11182.2|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|2372
1654734900000|2022-06-09 00:35:00|11185|11183|11185|11183|11185.8|11183.8|11183.4|11181.4|428
1654735200000|2022-06-09 00:40:00|11184.6|11182.6|11184.2|11182.2|11185|11183|11184.2|11182.2|157
1654735500000|2022-06-09 00:45:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|711
1654735800000|2022-06-09 00:50:00|11183.8|11181.8|11184.2|11182.2|11187.3|11185.3|11183.8|11181.8|6741
1654736100000|2022-06-09 00:55:00|11183.8|11181.8|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|247
1654736400000|2022-06-09 01:00:00|11185|11183|11185.8|11183.8|11186.2|11184.2|11185|11183|4909
1654736700000|2022-06-09 01:05:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|434
1654737000000|2022-06-09 01:10:00|11184.2|11182.2|11185|11183|11185|11183|11184.2|11182.2|97
1654737300000|2022-06-09 01:15:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|232
1654737600000|2022-06-09 01:20:00|||||||||5
1654737900000|2022-06-09 01:25:00|||||||||174
1654738200000|2022-06-09 01:30:00|11183.4|11181.4|11183|11181|11183.4|11181.4|11182.6|11180.6|240
1654738500000|2022-06-09 01:35:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|98
1654738800000|2022-06-09 01:40:00|11182.6|11180.6|11181.9|11179.9|11182.6|11180.6|11181.9|11179.9|431
1654739100000|2022-06-09 01:45:00|11181.1|11179.1|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|402
1654739400000|2022-06-09 01:50:00|11179.5|11177.5|11179.9|11177.9|11180.3|11178.3|11179.5|11177.5|72
1654739700000|2022-06-09 01:55:00|11180.3|11178.3|11179.5|11177.5|11180.3|11178.3|11179.5|11177.5|148
1654740000000|2022-06-09 02:00:00|11179.1|11177.1|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|602
1654740300000|2022-06-09 02:05:00|11178.7|11176.7|11178|11176|11178.7|11176.7|11177.2|11175.2|1189
1654740600000|2022-06-09 02:10:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11177.2|11175.2|344
1654740900000|2022-06-09 02:15:00|11178|11176|11178.7|11176.7|11178.7|11176.7|11177.2|11175.2|334
1654741200000|2022-06-09 02:20:00|11178|11176|11178.7|11176.7|11178.7|11176.7|11178|11176|259
1654741500000|2022-06-09 02:25:00|11179.5|11177.5|11179.5|11177.5|11179.5|11177.5|11178.7|11176.7|436
1654741800000|2022-06-09 02:30:00|11179.1|11177.1|11178|11176|11179.1|11177.1|11178|11176|190
1654742100000|2022-06-09 02:35:00|11177.2|11175.2|11178|11176|11178|11176|11177.2|11175.2|159
1654742400000|2022-06-09 02:40:00|11178.7|11176.7|11179.5|11177.5|11179.5|11177.5|11178.7|11176.7|433
1654742700000|2022-06-09 02:45:00|11180.3|11178.3|11179.5|11177.5|11180.3|11178.3|11179.5|11177.5|92
1654743000000|2022-06-09 02:50:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|168
1654743300000|2022-06-09 02:55:00|11180.3|11178.3|11180.3|11178.3|11180.3|11178.3|11179.5|11177.5|284
1654743600000|2022-06-09 03:00:00|||||||||29
1654743900000|2022-06-09 03:05:00|||||||||167
1654744200000|2022-06-09 03:10:00|||||||||351
1654744500000|2022-06-09 03:15:00|11181.1|11179.1|11181.1|11179.1|11181.1|11179.1|11181.1|11179.1|12
1654744800000|2022-06-09 03:20:00|||||||||83
1654745100000|2022-06-09 03:25:00|11181.5|11179.5|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|235
1654745400000|2022-06-09 03:30:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.9|11179.9|146
1654745700000|2022-06-09 03:35:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|390
1654746000000|2022-06-09 03:40:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|141
1654746300000|2022-06-09 03:45:00|11184.6|11182.6|11185|11183|11185|11183|11184.2|11182.2|480
1654746600000|2022-06-09 03:50:00|11186.5|11184.5|11187.3|11185.3|11187.3|11185.3|11185.8|11183.8|815
1654746900000|2022-06-09 03:55:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|376
1654747200000|2022-06-09 04:00:00|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|160
1654747500000|2022-06-09 04:05:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|254
1654747800000|2022-06-09 04:10:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|157
1654748100000|2022-06-09 04:15:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|78
1654748400000|2022-06-09 04:20:00|11185.4|11183.4|11185|11183|11185.8|11183.8|11185|11183|49
1654748700000|2022-06-09 04:25:00|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|11185|11183|79
1654749000000|2022-06-09 04:30:00|11186.5|11184.5|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|111
1654749300000|2022-06-09 04:35:00|11185.4|11183.4|11185.8|11183.8|11186.5|11184.5|11185.4|11183.4|72
1654749600000|2022-06-09 04:40:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|184
1654749900000|2022-06-09 04:45:00|||||||||138
1654750200000|2022-06-09 04:50:00|11186.2|11184.2|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|160
1654750500000|2022-06-09 04:55:00|11185.4|11183.4|11185|11183|11185.8|11183.8|11185|11183|171
1654750800000|2022-06-09 05:00:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|203
1654751100000|2022-06-09 05:05:00|11185.4|11183.4|11185|11183|11185.8|11183.8|11185|11183|102
1654751400000|2022-06-09 05:10:00|||||||||32
1654751700000|2022-06-09 05:15:00|11185.8|11183.8|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|97
1654752000000|2022-06-09 05:20:00|11185.8|11183.8|11185|11183|11185.8|11183.8|11185|11183|84
1654752300000|2022-06-09 05:25:00|||||||||136
1654752600000|2022-06-09 05:30:00|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|11185.8|11183.8|167
1654752900000|2022-06-09 05:35:00|11186.2|11184.2|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|98
1654753200000|2022-06-09 05:40:00|11185.8|11183.8|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|203
1654753500000|2022-06-09 05:45:00|11186.2|11184.2|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|271
1654753800000|2022-06-09 05:50:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|55
1654754100000|2022-06-09 05:55:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|220
1654754400000|2022-06-09 06:00:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|438
1654754700000|2022-06-09 06:05:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.9|11186.9|244
1654755000000|2022-06-09 06:10:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|1179
1654755300000|2022-06-09 06:15:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|468
1654755600000|2022-06-09 06:20:00|11190.5|11188.5|11188.1|11186.1|11190.5|11188.5|11188.1|11186.1|359
1654755900000|2022-06-09 06:25:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11186.5|11184.5|570
1654756200000|2022-06-09 06:30:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|590
1654756500000|2022-06-09 06:35:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|220
1654756800000|2022-06-09 06:40:00|11187.3|11185.3|11185|11183|11187.3|11185.3|11184.2|11182.2|339
1654757100000|2022-06-09 06:45:00|11184.2|11182.2|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|993
1654757400000|2022-06-09 06:50:00|11183.4|11181.4|11185|11183|11185.4|11183.4|11182.6|11180.6|734
1654757700000|2022-06-09 06:55:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|549
1654758000000|2022-06-09 07:00:00|11185|11183|11185.8|11183.8|11186.5|11184.5|11185|11183|331
1654758300000|2022-06-09 07:05:00|11185.4|11183.4|11189.7|11187.7|11189.7|11187.7|11184.2|11182.2|1559
1654758600000|2022-06-09 07:10:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|440
1654758900000|2022-06-09 07:15:00|11191.2|11189.2|11192.8|11190.8|11193.6|11191.6|11190.5|11188.5|2088
1654759200000|2022-06-09 07:20:00|11193.6|11191.6|11200.6|11198.6|11200.6|11198.6|11193.6|11191.6|2178
1654759500000|2022-06-09 07:25:00|11199.8|11197.8|11197.5|11195.5|11199.8|11197.8|11197.5|11195.5|990
1654759800000|2022-06-09 07:30:00|11197.1|11195.1|11198.3|11196.3|11199.8|11197.8|11196.7|11194.7|1019
1654760100000|2022-06-09 07:35:00|11199|11197|11199|11197|11199|11197|11197.5|11195.5|533
1654760400000|2022-06-09 07:40:00|11198.3|11196.3|11197.5|11195.5|11199|11197|11197.5|11195.5|651
1654760700000|2022-06-09 07:45:00|11197.9|11195.9|11194.4|11192.4|11197.9|11195.9|11194.4|11192.4|558
1654761000000|2022-06-09 07:50:00|11193.6|11191.6|11193.6|11191.6|11193.6|11191.6|11191.2|11189.2|1058
1654761300000|2022-06-09 07:55:00|11194|11192|11195.9|11193.9|11196.7|11194.7|11194|11192|898
1654761600000|2022-06-09 08:00:00|11196.3|11194.3|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|553
1654761900000|2022-06-09 08:05:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|666
1654762200000|2022-06-09 08:10:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11197.5|11195.5|919
1654762500000|2022-06-09 08:15:00|11198.3|11196.3|11196.7|11194.7|11199|11197|11196.3|11194.3|644
1654762800000|2022-06-09 08:20:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|951
1654763100000|2022-06-09 08:25:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11192|11190|446
1654763400000|2022-06-09 08:30:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11192|11190|375
1654763700000|2022-06-09 08:35:00|11191.2|11189.2|11190.5|11188.5|11192|11190|11189.7|11187.7|1029
1654764000000|2022-06-09 08:40:00|11191.2|11189.2|11190.5|11188.5|11191.2|11189.2|11187.3|11185.3|761
1654764300000|2022-06-09 08:45:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|937
1654764600000|2022-06-09 08:50:00|11190.8|11188.8|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1004
1654764900000|2022-06-09 08:55:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11192|11190|489
1654765200000|2022-06-09 09:00:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|562
1654765500000|2022-06-09 09:05:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11193.6|11191.6|512
1654765800000|2022-06-09 09:10:00|11197.5|11195.5|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|618
1654766100000|2022-06-09 09:15:00|11195.9|11193.9|11192.8|11190.8|11195.9|11193.9|11192.8|11190.8|373
1654766400000|2022-06-09 09:20:00|11192|11190|11189.7|11187.7|11192|11190|11188.9|11186.9|1000
1654766700000|2022-06-09 09:25:00|11189.3|11187.3|11189.7|11187.7|11189.7|11187.7|11188.1|11186.1|596
1654767000000|2022-06-09 09:30:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|882
1654767300000|2022-06-09 09:35:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|599
1654767600000|2022-06-09 09:40:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|446
1654767900000|2022-06-09 09:45:00|11189.3|11187.3|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|1042
1654768200000|2022-06-09 09:50:00|11192|11190|11191.2|11189.2|11192|11190|11190.5|11188.5|591
1654768500000|2022-06-09 09:55:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|419
1654768800000|2022-06-09 10:00:00|11191.2|11189.2|11189.7|11187.7|11192|11190|11189.7|11187.7|384
1654769100000|2022-06-09 10:05:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|382
1654769400000|2022-06-09 10:10:00|11190.1|11188.1|11191.2|11189.2|11192|11190|11189.7|11187.7|1562
1654769700000|2022-06-09 10:15:00|11190.5|11188.5|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|640
1654770000000|2022-06-09 10:20:00|11190.5|11188.5|11192|11190|11193.6|11191.6|11190.5|11188.5|1127
1654770300000|2022-06-09 10:25:00|11192.4|11190.4|11192|11190|11193.6|11191.6|11190.5|11188.5|653
1654770600000|2022-06-09 10:30:00|11191.6|11189.6|11193.6|11191.6|11194|11192|11191.2|11189.2|652
1654770900000|2022-06-09 10:35:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|921
1654771200000|2022-06-09 10:40:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|150
1654771500000|2022-06-09 10:45:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11195.1|11193.1|569
1654771800000|2022-06-09 10:50:00|11194.4|11192.4|11194.4|11192.4|11194.8|11192.8|11193.6|11191.6|257
1654772100000|2022-06-09 10:55:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|865
1654772400000|2022-06-09 11:00:00|11193.6|11191.6|11191.2|11189.2|11194.4|11192.4|11191.2|11189.2|722
1654772700000|2022-06-09 11:05:00|11191.6|11189.6|11191.2|11189.2|11192|11190|11190.5|11188.5|439
1654773000000|2022-06-09 11:10:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11190.5|11188.5|341
1654773300000|2022-06-09 11:15:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|560
1654773600000|2022-06-09 11:20:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|580
1654773900000|2022-06-09 11:25:00|11192.4|11190.4|11189.7|11187.7|11192.8|11190.8|11189.7|11187.7|1966
1654774200000|2022-06-09 11:30:00|11188.9|11186.9|11188.1|11186.1|11189.3|11187.3|11187.3|11185.3|2515
1654774500000|2022-06-09 11:35:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|995
1654774800000|2022-06-09 11:40:00|11187.3|11185.3|11188.9|11186.9|11188.9|11186.9|11186.5|11184.5|1592
1654775100000|2022-06-09 11:45:00|11188.1|11186.1|11179.9|11177.9|11194.4|11192.4|11178.7|11176.7|6696
1654775400000|2022-06-09 11:50:00|11180.3|11178.3|11175.6|11173.6|11180.3|11178.3|11174.8|11172.8|4569
1654775700000|2022-06-09 11:55:00|11174.8|11172.8|11176.4|11174.4|11177.2|11175.2|11174|11172|2994
1654776000000|2022-06-09 12:00:00|11176.8|11174.8|11174.8|11172.8|11177.2|11175.2|11172.5|11170.5|8078
1654776300000|2022-06-09 12:05:00|11175.2|11173.2|11181.9|11179.9|11181.9|11179.9|11174.8|11172.8|4190
1654776600000|2022-06-09 12:10:00|11181.1|11179.1|11171.7|11169.7|11181.1|11179.1|11171.7|11169.7|4036
1654776900000|2022-06-09 12:15:00|11172.5|11170.5|11172.5|11170.5|11174|11172|11169.4|11167.4|6130
1654777200000|2022-06-09 12:20:00|11171.7|11169.7|11168.6|11166.6|11172.5|11170.5|11167|11165|7125
1654777500000|2022-06-09 12:25:00|11167.8|11165.8|11170.9|11168.9|11171.7|11169.7|11167|11165|5004
1654777800000|2022-06-09 12:30:00|11171.7|11169.7|11174|11172|11175.6|11173.6|11170.1|11168.1|6704
1654778100000|2022-06-09 12:35:00|11173.3|11171.3|11174|11172|11177.2|11175.2|11173.3|11171.3|5212
1654778400000|2022-06-09 12:40:00|11173.3|11171.3|11172.5|11170.5|11177.2|11175.2|11171.7|11169.7|4291
1654778700000|2022-06-09 12:45:00|11171.7|11169.7|11168.6|11166.6|11173.3|11171.3|11167.8|11165.8|4188
1654779000000|2022-06-09 12:50:00|11167.8|11165.8|11165.5|11163.5|11171.7|11169.7|11164.7|11162.7|5726
1654779300000|2022-06-09 12:55:00|11164.7|11162.7|11169.4|11167.4|11170.1|11168.1|11163.9|11161.9|3456
1654779600000|2022-06-09 13:00:00|11170.1|11168.1|11172.5|11170.5|11173.3|11171.3|11169.4|11167.4|3338
1654779900000|2022-06-09 13:05:00|11171.7|11169.7|11168.6|11166.6|11173.3|11171.3|11167.8|11165.8|2194
1654780200000|2022-06-09 13:10:00|11167.8|11165.8|11166.2|11164.2|11169.4|11167.4|11164.7|11162.7|2859
1654780500000|2022-06-09 13:15:00|11165.8|11163.8|11169.4|11167.4|11170.1|11168.1|11165.8|11163.8|1677
1654780800000|2022-06-09 13:20:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11169.4|11167.4|2499
1654781100000|2022-06-09 13:25:00|11170.1|11168.1|11176.4|11174.4|11178|11176|11169.4|11167.4|4097
1654781400000|2022-06-09 13:30:00|11176|11174|11185|11183|11185|11183|11173.3|11171.3|6606
1654781700000|2022-06-09 13:35:00|11184.2|11182.2|11187.3|11185.3|11187.3|11185.3|11183.4|11181.4|5115
1654782000000|2022-06-09 13:40:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11184.2|11182.2|5077
1654782300000|2022-06-09 13:45:00|11188.9|11186.9|11185.8|11183.8|11188.9|11186.9|11185|11183|3815
1654782600000|2022-06-09 13:50:00|11186.5|11184.5|11183.4|11181.4|11186.5|11184.5|11181.1|11179.1|5302
1654782900000|2022-06-09 13:55:00|11184.2|11182.2|11180.3|11178.3|11185.8|11183.8|11180.3|11178.3|2409
1654783200000|2022-06-09 14:00:00|11179.5|11177.5|11177.2|11175.2|11180.3|11178.3|11177.2|11175.2|3120
1654783500000|2022-06-09 14:05:00|11178|11176|11175.6|11173.6|11178|11176|11174|11172|3789
1654783800000|2022-06-09 14:10:00|11176.4|11174.4|11174|11172|11177.2|11175.2|11174|11172|2472
1654784100000|2022-06-09 14:15:00|11174.8|11172.8|11175.6|11173.6|11178|11176|11174|11172|2815
1654784400000|2022-06-09 14:20:00|11176.4|11174.4|11174.8|11172.8|11177.2|11175.2|11174.8|11172.8|3110
1654784700000|2022-06-09 14:25:00|11174|11172|11178|11176|11178.7|11176.7|11174|11172|2406
1654785000000|2022-06-09 14:30:00|11177.2|11175.2|11174|11172|11177.2|11175.2|11174|11172|2032
1654785300000|2022-06-09 14:35:00|11173.3|11171.3|11175.6|11173.6|11176.4|11174.4|11172.5|11170.5|2172
1654785600000|2022-06-09 14:40:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11172.5|11170.5|2585
1654785900000|2022-06-09 14:45:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|950
1654786200000|2022-06-09 14:50:00|11172.5|11170.5|11168.6|11166.6|11173.3|11171.3|11168.6|11166.6|3573
1654786500000|2022-06-09 14:55:00|11167.8|11165.8|11165.5|11163.5|11168.6|11166.6|11165.5|11163.5|3839
1654786800000|2022-06-09 15:00:00|11164.7|11162.7|11167|11165|11167|11165|11164.7|11162.7|3596
1654787100000|2022-06-09 15:05:00|11167.8|11165.8|11166.2|11164.2|11167.8|11165.8|11165.5|11163.5|6601
1654787400000|2022-06-09 15:10:00|11167|11165|11167|11165|11167.8|11165.8|11164.7|11162.7|1595
1654787700000|2022-06-09 15:15:00|11167.8|11165.8|11166.2|11164.2|11168.6|11166.6|11166.2|11164.2|4020
1654788000000|2022-06-09 15:20:00|11167|11165|11166.2|11164.2|11167|11165|11164.7|11162.7|3790
1654788300000|2022-06-09 15:25:00|11165.5|11163.5|11168.6|11166.6|11168.6|11166.6|11164.7|11162.7|2403
1654788600000|2022-06-09 15:30:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11167.8|11165.8|1701
1654788900000|2022-06-09 15:35:00|11169.8|11167.8|11170.9|11168.9|11171.7|11169.7|11169.4|11167.4|2218
1654789200000|2022-06-09 15:40:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11170.1|11168.1|1583
1654789500000|2022-06-09 15:45:00|11170.9|11168.9|11171.7|11169.7|11172.5|11170.5|11170.1|11168.1|3472
1654789800000|2022-06-09 15:50:00|11170.9|11168.9|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1150
1654790100000|2022-06-09 15:55:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|4366
1654790400000|2022-06-09 16:00:00|11170.1|11168.1|11171.7|11169.7|11171.7|11169.7|11170.1|11168.1|1586
1654790700000|2022-06-09 16:05:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11169.4|11167.4|898
1654791000000|2022-06-09 16:10:00|11170.9|11168.9|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|1386
1654791300000|2022-06-09 16:15:00|11170.1|11168.1|11168.6|11166.6|11170.1|11168.1|11167.8|11165.8|1940
1654791600000|2022-06-09 16:20:00|11169.4|11167.4|11168.6|11166.6|11169.4|11167.4|11168.6|11166.6|1188
1654791900000|2022-06-09 16:25:00|11169.4|11167.4|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|1271
1654792200000|2022-06-09 16:30:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|1438
1654792500000|2022-06-09 16:35:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|1800
1654792800000|2022-06-09 16:40:00|11170.9|11168.9|11171.7|11169.7|11171.7|11169.7|11170.9|11168.9|1271
1654793100000|2022-06-09 16:45:00|11172.5|11170.5|11170.1|11168.1|11173.3|11171.3|11170.1|11168.1|1400
1654793400000|2022-06-09 16:50:00|11169.4|11167.4|11170.1|11168.1|11170.5|11168.5|11169.4|11167.4|1618
1654793700000|2022-06-09 16:55:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|1810
1654794000000|2022-06-09 17:00:00|11169|11167|11171.7|11169.7|11173.3|11171.3|11168.6|11166.6|4363
1654794300000|2022-06-09 17:05:00|11172.5|11170.5|11174|11172|11174.8|11172.8|11171.7|11169.7|2375
1654794600000|2022-06-09 17:10:00|11173.7|11171.7|11175.6|11173.6|11175.6|11173.6|11173.3|11171.3|1564
1654794900000|2022-06-09 17:15:00|11174.8|11172.8|11178|11176|11178.7|11176.7|11174|11172|2898
1654795200000|2022-06-09 17:20:00|11178.7|11176.7|11179.5|11177.5|11179.5|11177.5|11178|11176|2687
1654795500000|2022-06-09 17:25:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11178|11176|882
1654795800000|2022-06-09 17:30:00|11178.7|11176.7|11177.2|11175.2|11178.7|11176.7|11177.2|11175.2|1742
1654796100000|2022-06-09 17:35:00|11178|11176|11178.7|11176.7|11179.5|11177.5|11178|11176|2316
1654796400000|2022-06-09 17:40:00|11179.5|11177.5|11180.3|11178.3|11180.3|11178.3|11178|11176|1958
1654796700000|2022-06-09 17:45:00|11179.5|11177.5|11183.4|11181.4|11185|11183|11179.5|11177.5|2459
1654797000000|2022-06-09 17:50:00|11183.8|11181.8|11182.6|11180.6|11185.8|11183.8|11182.6|11180.6|4068
1654797300000|2022-06-09 17:55:00|11183.4|11181.4|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|1147
1654797600000|2022-06-09 18:00:00|11182.6|11180.6|11181.1|11179.1|11182.6|11180.6|11181.1|11179.1|1437
1654797900000|2022-06-09 18:05:00|11180.3|11178.3|11181.9|11179.9|11181.9|11179.9|11180.3|11178.3|1061
1654798200000|2022-06-09 18:10:00|11182.6|11180.6|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|1498
1654798500000|2022-06-09 18:15:00|11181.9|11179.9|11181.1|11179.1|11181.9|11179.9|11181.1|11179.1|1844
1654798800000|2022-06-09 18:20:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|1162
1654799100000|2022-06-09 18:25:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|2749
1654799400000|2022-06-09 18:30:00|11183.4|11181.4|11181.9|11179.9|11183.4|11181.4|11181.9|11179.9|944
1654799700000|2022-06-09 18:35:00|11181.1|11179.1|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|2072
1654800000000|2022-06-09 18:40:00|11180.3|11178.3|11180.3|11178.3|11180.3|11178.3|11180.3|11178.3|972
1654800300000|2022-06-09 18:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|1875
1654800600000|2022-06-09 18:50:00|11179.5|11177.5|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|979
1654800900000|2022-06-09 18:55:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|2184
1654801200000|2022-06-09 19:00:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|3293
1654801500000|2022-06-09 19:05:00|11176.4|11174.4|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|2054
1654801800000|2022-06-09 19:10:00|||||||||3243
1654802100000|2022-06-09 19:15:00|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|879
1654802400000|2022-06-09 19:20:00|11174.8|11172.8|11174.8|11172.8|11175.6|11173.6|11174.8|11172.8|1956
1654802700000|2022-06-09 19:25:00|11174|11172|11174.8|11172.8|11174.8|11172.8|11174|11172|773
1654803000000|2022-06-09 19:30:00|11174|11172|11174.8|11172.8|11175.6|11173.6|11174|11172|1595
1654803300000|2022-06-09 19:35:00|11174|11172|11173.3|11171.3|11174|11172|11173.3|11171.3|888
1654803600000|2022-06-09 19:40:00|11174|11172|11173.3|11171.3|11174|11172|11173.3|11171.3|1059
1654803900000|2022-06-09 19:45:00|11174|11172|11174|11172|11174|11172|11174|11172|1907
1654804200000|2022-06-09 19:50:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|6594
1654804500000|2022-06-09 19:55:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|4763
1654804800000|2022-06-09 20:00:00|11174.8|11172.8|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|3581
1654805100000|2022-06-09 20:05:00|11174|11172|11174|11172|11174|11172|11173.3|11171.3|1216
1654805400000|2022-06-09 20:10:00|11173.3|11171.3|11174|11172|11174.8|11172.8|11173.3|11171.3|548
1654805700000|2022-06-09 20:15:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|1451
1654806000000|2022-06-09 20:20:00|11174.8|11172.8|11174|11172|11175.6|11173.6|11173.3|11171.3|1891
1654806300000|2022-06-09 20:25:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1466
1654806600000|2022-06-09 20:30:00|11173.3|11171.3|11175.6|11173.6|11176.4|11174.4|11173.3|11171.3|2627
1654806900000|2022-06-09 20:35:00|11174.8|11172.8|11175.6|11173.6|11176.4|11174.4|11174.8|11172.8|1475
1654807200000|2022-06-09 20:40:00|11176.4|11174.4|11174|11172|11176.4|11174.4|11174|11172|2209
1654807500000|2022-06-09 20:45:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|2551
1654807800000|2022-06-09 20:50:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1404
1654808100000|2022-06-09 20:55:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|2884
1654812000000|2022-06-09 22:00:00|11177.2|11175.2|11177.2|11175.2|11178.3|11176.3|11176.4|11174.4|229
1654812300000|2022-06-09 22:05:00|11176.4|11174.4|11177.2|11175.2|11177.2|11175.2|11176.4|11174.4|64
1654812600000|2022-06-09 22:10:00|||||||||45
1654812900000|2022-06-09 22:15:00|11176.4|11174.4|11175.6|11173.6|11176.8|11174.8|11175.6|11173.6|86
1654813200000|2022-06-09 22:20:00|11176|11174|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|134
1654813500000|2022-06-09 22:25:00|11175.6|11173.6|11175.6|11173.6|11176.4|11174.4|11175.6|11173.6|115
1654813800000|2022-06-09 22:30:00|11176|11174|11175.6|11173.6|11176.4|11174.4|11175.6|11173.6|96
1654814100000|2022-06-09 22:35:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11173.3|11171.3|107
1654814400000|2022-06-09 22:40:00|11174.8|11172.8|11174.4|11172.4|11174.8|11172.8|11174|11172|215
1654814700000|2022-06-09 22:45:00|11174|11172|11173.7|11171.7|11174.8|11172.8|11173.7|11171.7|307
1654815000000|2022-06-09 22:50:00|11174|11172|11174|11172|11174|11172|11173.3|11171.3|147
1654815300000|2022-06-09 22:55:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|61
1654815600000|2022-06-09 23:00:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|35
1654815900000|2022-06-09 23:05:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|181
1654816200000|2022-06-09 23:10:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|304
1654816500000|2022-06-09 23:15:00|11172.9|11170.9|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|143
1654816800000|2022-06-09 23:20:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|678
1654817100000|2022-06-09 23:25:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|67
1654817400000|2022-06-09 23:30:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|170
1654817700000|2022-06-09 23:35:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|110
1654818000000|2022-06-09 23:40:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|158
1654818300000|2022-06-09 23:45:00|11171.7|11169.7|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|738
1654818600000|2022-06-09 23:50:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|45
1654818900000|2022-06-09 23:55:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|242
1654819200000|2022-06-10 00:00:00|11170.9|11168.9|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|564
1654819500000|2022-06-10 00:05:00|11170.1|11168.1|11172.5|11170.5|11173.3|11171.3|11170.1|11168.1|434
1654819800000|2022-06-10 00:10:00|11173.3|11171.3|11172.5|11170.5|11174|11172|11172.5|11170.5|476
1654820100000|2022-06-10 00:15:00|11172.1|11170.1|11171.7|11169.7|11172.1|11170.1|11170.9|11168.9|155
1654820400000|2022-06-10 00:20:00|11171.3|11169.3|11170.9|11168.9|11171.7|11169.7|11170.5|11168.5|874
1654820700000|2022-06-10 00:25:00|11171.7|11169.7|11173.3|11171.3|11174.8|11172.8|11170.9|11168.9|1744
1654821000000|2022-06-10 00:30:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|175
1654821300000|2022-06-10 00:35:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|228
1654821600000|2022-06-10 00:40:00|11172.9|11170.9|11173.3|11171.3|11174|11172|11171.7|11169.7|763
1654821900000|2022-06-10 00:45:00|11174|11172|11175.2|11173.2|11175.6|11173.6|11174|11172|290
1654822200000|2022-06-10 00:50:00|11175.6|11173.6|11174|11172|11175.6|11173.6|11174|11172|148
1654822500000|2022-06-10 00:55:00|11174.8|11172.8|11176.4|11174.4|11176.4|11174.4|11171.7|11169.7|11378
1654822800000|2022-06-10 01:00:00|11175.6|11173.6|11176.4|11174.4|11176.4|11174.4|11174.8|11172.8|198
1654823100000|2022-06-10 01:05:00|||||||||4097
1654823400000|2022-06-10 01:10:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|95
1654823700000|2022-06-10 01:15:00|11177.2|11175.2|11177.2|11175.2|11177.2|11175.2|11177.2|11175.2|552
1654824000000|2022-06-10 01:20:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|630
1654824300000|2022-06-10 01:25:00|11175.6|11173.6|11174|11172|11175.6|11173.6|11174|11172|866
1654824600000|2022-06-10 01:30:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|242
1654824900000|2022-06-10 01:35:00|||||||||104
1654825200000|2022-06-10 01:40:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|991
1654825500000|2022-06-10 01:45:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|293
1654825800000|2022-06-10 01:50:00|11171.3|11169.3|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|317
1654826100000|2022-06-10 01:55:00|11171.7|11169.7|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|139
1654826400000|2022-06-10 02:00:00|11172.1|11170.1|11172.5|11170.5|11172.5|11170.5|11172.1|11170.1|60
1654826700000|2022-06-10 02:05:00|11171.7|11169.7|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|134
1654827000000|2022-06-10 02:10:00|11172.9|11170.9|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|146
1654827300000|2022-06-10 02:15:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|99
1654827600000|2022-06-10 02:20:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|97
1654827900000|2022-06-10 02:25:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|74
1654828200000|2022-06-10 02:30:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|85
1654828500000|2022-06-10 02:35:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|60
1654828800000|2022-06-10 02:40:00|11170.1|11168.1|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|253
1654829100000|2022-06-10 02:45:00|||||||||91
1654829400000|2022-06-10 02:50:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|161
1654829700000|2022-06-10 02:55:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|496
1654830000000|2022-06-10 03:00:00|||||||||100
1654830300000|2022-06-10 03:05:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|193
1654830600000|2022-06-10 03:10:00|11171.3|11169.3|11170.9|11168.9|11171.3|11169.3|11170.9|11168.9|61
1654830900000|2022-06-10 03:15:00|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|137
1654831200000|2022-06-10 03:20:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|105
1654831500000|2022-06-10 03:25:00|11170.5|11168.5|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|207
1654831800000|2022-06-10 03:30:00|11170.5|11168.5|11171.7|11169.7|11171.7|11169.7|11170.1|11168.1|172
1654832100000|2022-06-10 03:35:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|87
1654832400000|2022-06-10 03:40:00|11172.9|11170.9|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|106
1654832700000|2022-06-10 03:45:00|||||||||298
1654833000000|2022-06-10 03:50:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|60
1654833300000|2022-06-10 03:55:00|11170.1|11168.1|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|65
1654833600000|2022-06-10 04:00:00|11171.3|11169.3|11171.7|11169.7|11171.7|11169.7|11171.3|11169.3|198
1654833900000|2022-06-10 04:05:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|42
1654834200000|2022-06-10 04:10:00|||||||||13
1654834500000|2022-06-10 04:15:00|||||||||204
1654834800000|2022-06-10 04:20:00|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|3
1654835100000|2022-06-10 04:25:00|11171.3|11169.3|11170.9|11168.9|11171.3|11169.3|11170.9|11168.9|66
1654835400000|2022-06-10 04:30:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|56
1654835700000|2022-06-10 04:35:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|78
1654836000000|2022-06-10 04:40:00|11171.7|11169.7|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|149
1654836300000|2022-06-10 04:45:00|11170.9|11168.9|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|150
1654836600000|2022-06-10 04:50:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|358
1654836900000|2022-06-10 04:55:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|364
1654837200000|2022-06-10 05:00:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|335
1654837500000|2022-06-10 05:05:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.8|11167.8|187
1654837800000|2022-06-10 05:10:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|270
1654838100000|2022-06-10 05:15:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|160
1654838400000|2022-06-10 05:20:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|237
1654838700000|2022-06-10 05:25:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|209
1654839000000|2022-06-10 05:30:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|196
1654839300000|2022-06-10 05:35:00|||||||||31
1654839600000|2022-06-10 05:40:00|11170.9|11168.9|11171.7|11169.7|11171.7|11169.7|11170.9|11168.9|123
1654839900000|2022-06-10 05:45:00|11171.3|11169.3|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|350
1654840200000|2022-06-10 05:50:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|204
1654840500000|2022-06-10 05:55:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|172
1654840800000|2022-06-10 06:00:00|11172.5|11170.5|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|1236
1654841100000|2022-06-10 06:05:00|11174|11172|11174.8|11172.8|11174.8|11172.8|11174|11172|185
1654841400000|2022-06-10 06:10:00|11175.6|11173.6|11174|11172|11175.6|11173.6|11173.3|11171.3|557
1654841700000|2022-06-10 06:15:00|11173.3|11171.3|11174.8|11172.8|11174.8|11172.8|11173.3|11171.3|408
1654842000000|2022-06-10 06:20:00|11174.4|11172.4|11174.8|11172.8|11174.8|11172.8|11173.3|11171.3|532
1654842300000|2022-06-10 06:25:00|11174|11172|11171.7|11169.7|11174|11172|11171.7|11169.7|486
1654842600000|2022-06-10 06:30:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11171.7|11169.7|540
1654842900000|2022-06-10 06:35:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|1061
1654843200000|2022-06-10 06:40:00|11171.7|11169.7|11172.5|11170.5|11174|11172|11171.7|11169.7|661
1654843500000|2022-06-10 06:45:00|11172.1|11170.1|11171.7|11169.7|11173.3|11171.3|11170.9|11168.9|1140
1654843800000|2022-06-10 06:50:00|11170.9|11168.9|11168.6|11166.6|11171.7|11169.7|11167.8|11165.8|842
1654844100000|2022-06-10 06:55:00|11168.2|11166.2|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|783
1654844400000|2022-06-10 07:00:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11169.4|11167.4|912
1654844700000|2022-06-10 07:05:00|11170.9|11168.9|11174|11172|11174|11172|11170.1|11168.1|861
1654845000000|2022-06-10 07:10:00|11174.4|11172.4|11174|11172|11175.6|11173.6|11173.3|11171.3|990
1654845300000|2022-06-10 07:15:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|743
1654845600000|2022-06-10 07:20:00|11174|11172|11175.6|11173.6|11176.4|11174.4|11173.3|11171.3|1073
1654845900000|2022-06-10 07:25:00|11177.2|11175.2|11181.1|11179.1|11181.1|11179.1|11176.4|11174.4|2624
1654846200000|2022-06-10 07:30:00|11181.5|11179.5|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|2838
1654846500000|2022-06-10 07:35:00|11181.9|11179.9|11180.3|11178.3|11182.6|11180.6|11180.3|11178.3|2657
1654846800000|2022-06-10 07:40:00|11179.5|11177.5|11178|11176|11180.3|11178.3|11177.2|11175.2|1968
1654847100000|2022-06-10 07:45:00|11177.2|11175.2|11177.2|11175.2|11178.7|11176.7|11177.2|11175.2|2550
1654847400000|2022-06-10 07:50:00|11177.6|11175.6|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|521
1654847700000|2022-06-10 07:55:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11174.8|11172.8|1882
1654848000000|2022-06-10 08:00:00|11177.2|11175.2|11175.6|11173.6|11177.2|11175.2|11174.8|11172.8|1683
1654848300000|2022-06-10 08:05:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|541
1654848600000|2022-06-10 08:10:00|11176.4|11174.4|11175.6|11173.6|11176.4|11174.4|11175.6|11173.6|538
1654848900000|2022-06-10 08:15:00|11176.4|11174.4|11180.3|11178.3|11180.3|11178.3|11175.6|11173.6|4657
1654849200000|2022-06-10 08:20:00|11179.5|11177.5|11177.2|11175.2|11179.5|11177.5|11177.2|11175.2|800
1654849500000|2022-06-10 08:25:00|11178|11176|11179.5|11177.5|11179.5|11177.5|11178|11176|773
1654849800000|2022-06-10 08:30:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11177.2|11175.2|646
1654850100000|2022-06-10 08:35:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11178|11176|257
1654850400000|2022-06-10 08:40:00|11178.7|11176.7|11180.3|11178.3|11181.1|11179.1|11178.7|11176.7|1646
1654850700000|2022-06-10 08:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178|11176|1437
1654851000000|2022-06-10 08:50:00|11178|11176|11179.5|11177.5|11180.3|11178.3|11178|11176|543
1654851300000|2022-06-10 08:55:00|11180.3|11178.3|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|709
1654851600000|2022-06-10 09:00:00|11180.7|11178.7|11178.7|11176.7|11180.7|11178.7|11178|11176|748
1654851900000|2022-06-10 09:05:00|11178|11176|11176.4|11174.4|11178|11176|11176.4|11174.4|1223
1654852200000|2022-06-10 09:10:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|582
1654852500000|2022-06-10 09:15:00|11175.6|11173.6|11174.8|11172.8|11175.6|11173.6|11174|11172|694
1654852800000|2022-06-10 09:20:00|11175.2|11173.2|11174.8|11172.8|11175.6|11173.6|11174|11172|5762
1654853100000|2022-06-10 09:25:00|11175.6|11173.6|11174|11172|11176.4|11174.4|11174|11172|4668
1654853400000|2022-06-10 09:30:00|11173.3|11171.3|11174|11172|11174|11172|11171.7|11169.7|2883
1654853700000|2022-06-10 09:35:00|11173.7|11171.7|11170.9|11168.9|11174|11172|11170.1|11168.1|1877
1654854000000|2022-06-10 09:40:00|11170.5|11168.5|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|951
1654854300000|2022-06-10 09:45:00|11171.7|11169.7|11169.4|11167.4|11171.7|11169.7|11169.4|11167.4|1033
1654854600000|2022-06-10 09:50:00|11168.6|11166.6|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|992
1654854900000|2022-06-10 09:55:00|11168.6|11166.6|11170.1|11168.1|11171.7|11169.7|11168.6|11166.6|1670
1654855200000|2022-06-10 10:00:00|11169.8|11167.8|11169.4|11167.4|11169.8|11167.8|11167|11165|2181
1654855500000|2022-06-10 10:05:00|11169|11167|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|480
1654855800000|2022-06-10 10:10:00|11169.4|11167.4|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|1077
1654856100000|2022-06-10 10:15:00|11169.4|11167.4|11171.7|11169.7|11171.7|11169.7|11169.4|11167.4|654
1654856400000|2022-06-10 10:20:00|11171.3|11169.3|11170.9|11168.9|11173.3|11171.3|11170.9|11168.9|1229
1654856700000|2022-06-10 10:25:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|234
1654857000000|2022-06-10 10:30:00|11170.5|11168.5|11170.9|11168.9|11171.7|11169.7|11169.4|11167.4|975
1654857300000|2022-06-10 10:35:00|11171.7|11169.7|11170.9|11168.9|11172.5|11170.5|11170.9|11168.9|373
1654857600000|2022-06-10 10:40:00|11171.3|11169.3|11172.5|11170.5|11173.3|11171.3|11170.9|11168.9|745
1654857900000|2022-06-10 10:45:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|259
1654858200000|2022-06-10 10:50:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|895
1654858500000|2022-06-10 10:55:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|1063
1654858800000|2022-06-10 11:00:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|849
1654859100000|2022-06-10 11:05:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|867
1654859400000|2022-06-10 11:10:00|11169.4|11167.4|11168.6|11166.6|11170.9|11168.9|11168.6|11166.6|833
1654859700000|2022-06-10 11:15:00|11167.8|11165.8|11163.9|11161.9|11168.6|11166.6|11163.9|11161.9|2015
1654860000000|2022-06-10 11:20:00|11164.7|11162.7|11166.2|11164.2|11166.2|11164.2|11163.9|11161.9|1483
1654860300000|2022-06-10 11:25:00|11165.5|11163.5|11165.5|11163.5|11166.2|11164.2|11163.9|11161.9|2168
1654860600000|2022-06-10 11:30:00|11164.7|11162.7|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|1235
1654860900000|2022-06-10 11:35:00|11164.7|11162.7|11165.5|11163.5|11167.8|11165.8|11164.7|11162.7|1948
1654861200000|2022-06-10 11:40:00|11164.7|11162.7|11163.1|11161.1|11166.2|11164.2|11163.1|11161.1|1617
1654861500000|2022-06-10 11:45:00|11163.9|11161.9|11163.1|11161.1|11165.5|11163.5|11162.3|11160.3|1936
1654861800000|2022-06-10 11:50:00|11163.9|11161.9|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|823
1654862100000|2022-06-10 11:55:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.1|11161.1|2211
1654862400000|2022-06-10 12:00:00|11163.9|11161.9|11166.2|11164.2|11167.8|11165.8|11163.9|11161.9|1920
1654862700000|2022-06-10 12:05:00|11165.5|11163.5|11167.8|11165.8|11168.6|11166.6|11165.5|11163.5|3747
1654863000000|2022-06-10 12:10:00|11168.2|11166.2|11166.2|11164.2|11169.4|11167.4|11166.2|11164.2|1564
1654863300000|2022-06-10 12:15:00|11167|11165|11171.7|11169.7|11172.5|11170.5|11166.2|11164.2|2554
1654863600000|2022-06-10 12:20:00|11170.9|11168.9|11170.9|11168.9|11174.8|11172.8|11170.9|11168.9|3631
1654863900000|2022-06-10 12:25:00|11171.7|11169.7|11173.3|11171.3|11175.6|11173.6|11171.7|11169.7|4833
1654864200000|2022-06-10 12:30:00|11172.9|11170.9|11147.9|11145.9|11172.9|11170.9|11136.5|11134.5|17554
1654864500000|2022-06-10 12:35:00|11148.3|11146.3|11153.7|11151.7|11155.3|11153.3|11145.9|11143.9|14366
1654864800000|2022-06-10 12:40:00|11153|11151|11161.5|11159.5|11175.6|11173.6|11153|11151|17616
1654865100000|2022-06-10 12:45:00|11160.8|11158.8|11151.4|11149.4|11163.9|11161.9|11150.6|11148.6|15862
1654865400000|2022-06-10 12:50:00|11150.6|11148.6|11146.7|11144.7|11151.4|11149.4|11142.8|11140.8|12377
1654865700000|2022-06-10 12:55:00|11145.9|11143.9|11140.5|11138.5|11147.5|11145.5|11140.5|11138.5|11236
1654866000000|2022-06-10 13:00:00|11140.8|11138.8|11145.1|11143.1|11149|11147|11138.9|11136.9|20327
1654866300000|2022-06-10 13:05:00|11145.9|11143.9|11141.2|11139.2|11147.5|11145.5|11139.7|11137.7|6127
1654866600000|2022-06-10 13:10:00|11140.5|11138.5|11135.8|11133.8|11141.2|11139.2|11134.2|11132.2|14593
1654866900000|2022-06-10 13:15:00|11135|11133|11127.2|11125.2|11135.8|11133.8|11124.8|11122.8|9422
1654867200000|2022-06-10 13:20:00|11126.4|11124.4|11124.8|11122.8|11128.7|11126.7|11124|11122|8542
1654867500000|2022-06-10 13:25:00|11125.6|11123.6|11118.6|11116.6|11125.6|11123.6|11117.8|11115.8|7188
1654867800000|2022-06-10 13:30:00|11118.2|11116.2|11119.4|11117.4|11122.5|11120.5|11114.7|11112.7|9527
1654868100000|2022-06-10 13:35:00|11118.6|11116.6|11117.8|11115.8|11125.6|11123.6|11117.8|11115.8|13112
1654868400000|2022-06-10 13:40:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11113.1|11111.1|7437
1654868700000|2022-06-10 13:45:00|11117|11115|11120.9|11118.9|11121.7|11119.7|11115.5|11113.5|7355
1654869000000|2022-06-10 13:50:00|11120.1|11118.1|11118.6|11116.6|11122.5|11120.5|11114.7|11112.7|8795
1654869300000|2022-06-10 13:55:00|11118.2|11116.2|11119.4|11117.4|11120.9|11118.9|11117|11115|5421
1654869600000|2022-06-10 14:00:00|11116.6|11114.6|11111.5|11109.5|11118.6|11116.6|11108.4|11106.4|14093
1654869900000|2022-06-10 14:05:00|11112.3|11110.3|11116.2|11114.2|11117|11115|11110|11108|6643
1654870200000|2022-06-10 14:10:00|11115.8|11113.8|11120.1|11118.1|11122.5|11120.5|11114.7|11112.7|7042
1654870500000|2022-06-10 14:15:00|11120.9|11118.9|11121.7|11119.7|11124|11122|11119.8|11117.8|8540
1654870800000|2022-06-10 14:20:00|11122.5|11120.5|11120.9|11118.9|11124.8|11122.8|11120.1|11118.1|7652
1654871100000|2022-06-10 14:25:00|11120.1|11118.1|11119.4|11117.4|11122.5|11120.5|11119.4|11117.4|3999
1654871400000|2022-06-10 14:30:00|11120.1|11118.1|11119.4|11117.4|11122.5|11120.5|11117.8|11115.8|6909
1654871700000|2022-06-10 14:35:00|11120.1|11118.1|11114.7|11112.7|11120.1|11118.1|11113.9|11111.9|3768
1654872000000|2022-06-10 14:40:00|11115.5|11113.5|11110.8|11108.8|11115.5|11113.5|11110|11108|4737
1654872300000|2022-06-10 14:45:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11108.4|11106.4|6596
1654872600000|2022-06-10 14:50:00|11110.8|11108.8|11107.6|11105.6|11112.3|11110.3|11106.1|11104.1|4920
1654872900000|2022-06-10 14:55:00|11108.4|11106.4|11103|11101|11109.2|11107.2|11103|11101|7131
1654873200000|2022-06-10 15:00:00|11103.7|11101.7|11103.7|11101.7|11106.1|11104.1|11101.4|11099.4|7766
1654873500000|2022-06-10 15:05:00|11103|11101|11101.4|11099.4|11103|11101|11098.3|11096.3|9455
1654873800000|2022-06-10 15:10:00|11102.2|11100.2|11103.7|11101.7|11106.1|11104.1|11099.8|11097.8|8961
1654874100000|2022-06-10 15:15:00|11104.5|11102.5|11102.2|11100.2|11104.5|11102.5|11101.4|11099.4|5841
1654874400000|2022-06-10 15:20:00|11103|11101|11104.1|11102.1|11106.1|11104.1|11102.2|11100.2|5013
1654874700000|2022-06-10 15:25:00|11103.7|11101.7|11102.2|11100.2|11106.1|11104.1|11099.8|11097.8|7289
1654875000000|2022-06-10 15:30:00|11103|11101|11105.3|11103.3|11105.3|11103.3|11101.4|11099.4|3468
1654875300000|2022-06-10 15:35:00|11104.5|11102.5|11104.5|11102.5|11105.3|11103.3|11103|11101|5657
1654875600000|2022-06-10 15:40:00|11105.3|11103.3|11103|11101|11106.9|11104.9|11103|11101|4265
1654875900000|2022-06-10 15:45:00|11103.7|11101.7|11102.2|11100.2|11103.7|11101.7|11101.4|11099.4|4459
1654876200000|2022-06-10 15:50:00|11101.4|11099.4|11099.8|11097.8|11101.4|11099.4|11096.7|11094.7|5462
1654876500000|2022-06-10 15:55:00|11100.6|11098.6|11095.9|11093.9|11102.2|11100.2|11095.9|11093.9|6040
1654876800000|2022-06-10 16:00:00|11096.7|11094.7|11095.9|11093.9|11097.5|11095.5|11095.9|11093.9|3648
1654877100000|2022-06-10 16:05:00|11096.7|11094.7|11092.8|11090.8|11098.3|11096.3|11092.8|11090.8|2957
1654877400000|2022-06-10 16:10:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11089.7|11087.7|3588
1654877700000|2022-06-10 16:15:00|11092|11090|11085|11083|11092|11090|11085|11083|5668
1654878000000|2022-06-10 16:20:00|11085.8|11083.8|11085|11083|11087.3|11085.3|11084.2|11082.2|4879
1654878300000|2022-06-10 16:25:00|11084.6|11082.6|11087.3|11085.3|11087.3|11085.3|11083|11081|4895
1654878600000|2022-06-10 16:30:00|11086.5|11084.5|11089.7|11087.7|11090.5|11088.5|11085.8|11083.8|8113
1654878900000|2022-06-10 16:35:00|11090.5|11088.5|11090.5|11088.5|11092|11090|11088.9|11086.9|3563
1654879200000|2022-06-10 16:40:00|11089.7|11087.7|11087.3|11085.3|11089.7|11087.7|11086.5|11084.5|5675
1654879500000|2022-06-10 16:45:00|11087.7|11085.7|11088.1|11086.1|11088.9|11086.9|11087.3|11085.3|2224
1654879800000|2022-06-10 16:50:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|5134
1654880100000|2022-06-10 16:55:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|3301
1654880400000|2022-06-10 17:00:00|11088.1|11086.1|11089.7|11087.7|11091.2|11089.2|11088.1|11086.1|2836
1654880700000|2022-06-10 17:05:00|11090.5|11088.5|11087.3|11085.3|11090.5|11088.5|11087.3|11085.3|2506
1654881000000|2022-06-10 17:10:00|11086.5|11084.5|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|8248
1654881300000|2022-06-10 17:15:00|11085.8|11083.8|11095.1|11093.1|11095.1|11093.1|11085.8|11083.8|4610
1654881600000|2022-06-10 17:20:00|11094.4|11092.4|11089.7|11087.7|11094.4|11092.4|11088.9|11086.9|3227
1654881900000|2022-06-10 17:25:00|11088.9|11086.9|11094.4|11092.4|11095.1|11093.1|11088.9|11086.9|4825
1654882200000|2022-06-10 17:30:00|11093.6|11091.6|11091.2|11089.2|11093.6|11091.6|11090.5|11088.5|14808
1654882500000|2022-06-10 17:35:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|2687
1654882800000|2022-06-10 17:40:00|11091.2|11089.2|11092|11090|11093.6|11091.6|11090.5|11088.5|3746
1654883100000|2022-06-10 17:45:00|11091.2|11089.2|11092.8|11090.8|11095.9|11093.9|11088.9|11086.9|5722
1654883400000|2022-06-10 17:50:00|11092|11090|11088.1|11086.1|11092|11090|11087.3|11085.3|3819
1654883700000|2022-06-10 17:55:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|3493
1654884000000|2022-06-10 18:00:00|11087.3|11085.3|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|3354
1654884300000|2022-06-10 18:05:00|11086.5|11084.5|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|2690
1654884600000|2022-06-10 18:10:00|11087.3|11085.3|11088.9|11086.9|11089.7|11087.7|11086.5|11084.5|3449
1654884900000|2022-06-10 18:15:00|11088.1|11086.1|11085|11083|11088.1|11086.1|11085|11083|2762
1654885200000|2022-06-10 18:20:00|11085.8|11083.8|11087.3|11085.3|11088.1|11086.1|11085|11083|1805
1654885500000|2022-06-10 18:25:00|11088.1|11086.1|11085.8|11083.8|11088.1|11086.1|11085|11083|2588
1654885800000|2022-06-10 18:30:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11084.2|11082.2|2990
1654886100000|2022-06-10 18:35:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11084.2|11082.2|2584
1654886400000|2022-06-10 18:40:00|11086.5|11084.5|11085|11083|11086.5|11084.5|11084.2|11082.2|2296
1654886700000|2022-06-10 18:45:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11084.2|11082.2|2511
1654887000000|2022-06-10 18:50:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11082.6|11080.6|5690
1654887300000|2022-06-10 18:55:00|11085.8|11083.8|11085.8|11083.8|11088.9|11086.9|11085|11083|5444
1654887600000|2022-06-10 19:00:00|11085|11083|11085.8|11083.8|11086.5|11084.5|11083.4|11081.4|5224
1654887900000|2022-06-10 19:05:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11084.2|11082.2|1678
1654888200000|2022-06-10 19:10:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1812
1654888500000|2022-06-10 19:15:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|2479
1654888800000|2022-06-10 19:20:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11082.6|11080.6|2307
1654889100000|2022-06-10 19:25:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11084.2|11082.2|830
1654889400000|2022-06-10 19:30:00|11083.8|11081.8|11081.1|11079.1|11085|11083|11079.5|11077.5|3907
1654889700000|2022-06-10 19:35:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.1|11079.1|1753
1654890000000|2022-06-10 19:40:00|11084.2|11082.2|11082.6|11080.6|11085|11083|11081.9|11079.9|2817
1654890300000|2022-06-10 19:45:00|11083.4|11081.4|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1502
1654890600000|2022-06-10 19:50:00|11083.4|11081.4|11081.9|11079.9|11083.4|11081.4|11080.3|11078.3|2011
1654890900000|2022-06-10 19:55:00|11081.1|11079.1|11084.2|11082.2|11085|11083|11081.1|11079.1|3627
1654891200000|2022-06-10 20:00:00|11085|11083|11083.4|11081.4|11085.8|11083.8|11082.6|11080.6|3488
1654891500000|2022-06-10 20:05:00|11084.2|11082.2|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1511
1654891800000|2022-06-10 20:10:00|11083.4|11081.4|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|1325
1654892100000|2022-06-10 20:15:00|11083|11081|11085|11083|11085|11083|11082.6|11080.6|2876
1654892400000|2022-06-10 20:20:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|1713
1654892700000|2022-06-10 20:25:00|11084.2|11082.2|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|1601
1654893000000|2022-06-10 20:30:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|693
1654893300000|2022-06-10 20:35:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|1747
1654893600000|2022-06-10 20:40:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|1196
1654893900000|2022-06-10 20:45:00|11079.5|11077.5|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|2914
1654894200000|2022-06-10 20:50:00|11080.3|11078.3|11083.4|11081.4|11083.4|11081.4|11079.5|11077.5|2360
1654894500000|2022-06-10 20:55:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|1114
1655071200000|2022-06-12 22:00:00|11078.3|11076.3|11061.5|11059.5|11078.3|11076.3|11057.6|11055.6|3868
1655071500000|2022-06-12 22:05:00|11062.3|11060.3|11066.2|11064.2|11067.8|11065.8|11062.3|11060.3|1952
1655071800000|2022-06-12 22:10:00|11067|11065|11062.3|11060.3|11068.2|11066.2|11062.3|11060.3|1713
1655072100000|2022-06-12 22:15:00|11063.1|11061.1|11058.4|11056.4|11063.1|11061.1|11057.6|11055.6|2421
1655072400000|2022-06-12 22:20:00|11059.2|11057.2|11060|11058|11060|11058|11058.4|11056.4|773
1655072700000|2022-06-12 22:25:00|11060.8|11058.8|11065.5|11063.5|11067|11065|11060.8|11058.8|1655
1655073000000|2022-06-12 22:30:00|11065.8|11063.8|11070.5|11068.5|11071.7|11069.7|11064.7|11062.7|1418
1655073300000|2022-06-12 22:35:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11067.8|11065.8|857
1655073600000|2022-06-12 22:40:00|11071.7|11069.7|11073.3|11071.3|11074|11072|11070.9|11068.9|709
1655073900000|2022-06-12 22:45:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11070.9|11068.9|692
1655074200000|2022-06-12 22:50:00|11071.7|11069.7|11069.4|11067.4|11071.7|11069.7|11067|11065|2099
1655074500000|2022-06-12 22:55:00|11067.8|11065.8|11070.1|11068.1|11070.1|11068.1|11066.2|11064.2|972
1655074800000|2022-06-12 23:00:00|11070.9|11068.9|11068.6|11066.6|11070.9|11068.9|11068.6|11066.6|1056
1655075100000|2022-06-12 23:05:00|11067.8|11065.8|11062.3|11060.3|11068.6|11066.6|11062.3|11060.3|1540
1655075400000|2022-06-12 23:10:00|11061.5|11059.5|11061.5|11059.5|11063.5|11061.5|11060.8|11058.8|929
1655075700000|2022-06-12 23:15:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|684
1655076000000|2022-06-12 23:20:00|11062.7|11060.7|11060|11058|11063.1|11061.1|11060|11058|467
1655076300000|2022-06-12 23:25:00|11060.4|11058.4|11060|11058|11060.8|11058.8|11060|11058|540
1655076600000|2022-06-12 23:30:00|11059.2|11057.2|11058.4|11056.4|11060|11058|11058.4|11056.4|798
1655076900000|2022-06-12 23:35:00|11057.6|11055.6|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|1067
1655077200000|2022-06-12 23:40:00|11056.1|11054.1|11058.4|11056.4|11058.4|11056.4|11056.1|11054.1|783
1655077500000|2022-06-12 23:45:00|11057.6|11055.6|11060|11058|11060|11058|11056.9|11054.9|888
1655077800000|2022-06-12 23:50:00|11059.6|11057.6|11056.1|11054.1|11060|11058|11056.1|11054.1|931
1655078100000|2022-06-12 23:55:00|11055.3|11053.3|11057.6|11055.6|11058.4|11056.4|11055.3|11053.3|559
1655078400000|2022-06-13 00:00:00|11056.9|11054.9|11054.5|11052.5|11060.4|11058.4|11054.5|11052.5|1617
1655078700000|2022-06-13 00:05:00|11053.7|11051.7|11054.9|11052.9|11054.9|11052.9|11049.8|11047.8|1771
1655079000000|2022-06-13 00:10:00|11055.3|11053.3|11055.3|11053.3|11057.6|11055.6|11053.7|11051.7|639
1655079300000|2022-06-13 00:15:00|11056.1|11054.1|11059.2|11057.2|11060.8|11058.8|11056.1|11054.1|829
1655079600000|2022-06-13 00:20:00|11060|11058|11063.9|11061.9|11063.9|11061.9|11059.2|11057.2|1068
1655079900000|2022-06-13 00:25:00|11064.7|11062.7|11067.8|11065.8|11067.8|11065.8|11063.1|11061.1|1946
1655080200000|2022-06-13 00:30:00|11067|11065|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|938
1655080500000|2022-06-13 00:35:00|11065.5|11063.5|11064.3|11062.3|11067|11065|11063.9|11061.9|792
1655080800000|2022-06-13 00:40:00|11063.9|11061.9|11054.5|11052.5|11063.9|11061.9|11054.5|11052.5|1297
1655081100000|2022-06-13 00:45:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11049.8|11047.8|2258
1655081400000|2022-06-13 00:50:00|11053.7|11051.7|11049.8|11047.8|11054.5|11052.5|11049|11047|1511
1655081700000|2022-06-13 00:55:00|11050.2|11048.2|11052.2|11050.2|11054.5|11052.5|11050.2|11048.2|6421
1655082000000|2022-06-13 01:00:00|11053|11051|11048.3|11046.3|11053|11051|11048.3|11046.3|762
1655082300000|2022-06-13 01:05:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|628
1655082600000|2022-06-13 01:10:00|11050.2|11048.2|11051.8|11049.8|11053|11051|11049|11047|890
1655082900000|2022-06-13 01:15:00|11052.2|11050.2|11054.5|11052.5|11054.5|11052.5|11050.6|11048.6|1276
1655083200000|2022-06-13 01:20:00|11054.9|11052.9|11053.7|11051.7|11057.6|11055.6|11053.7|11051.7|7677
1655083500000|2022-06-13 01:25:00|11054.5|11052.5|11051.4|11049.4|11056.1|11054.1|11051.4|11049.4|2272
1655083800000|2022-06-13 01:30:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11045.9|11043.9|1086
1655084100000|2022-06-13 01:35:00|11049.8|11047.8|11054.5|11052.5|11054.5|11052.5|11049.8|11047.8|3078
1655084400000|2022-06-13 01:40:00|11053|11051|11053.7|11051.7|11055.3|11053.3|11053|11051|6476
1655084700000|2022-06-13 01:45:00|11053.3|11051.3|11047.1|11045.1|11054.5|11052.5|11047.1|11045.1|1035
1655085000000|2022-06-13 01:50:00|11047.5|11045.5|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|809
1655085300000|2022-06-13 01:55:00|11045.9|11043.9|11041.2|11039.2|11047.5|11045.5|11040.5|11038.5|2145
1655085600000|2022-06-13 02:00:00|11042|11040|11046.7|11044.7|11046.7|11044.7|11042|11040|839
1655085900000|2022-06-13 02:05:00|11047.5|11045.5|11044.4|11042.4|11048.3|11046.3|11044|11042|1276
1655086200000|2022-06-13 02:10:00|11043.6|11041.6|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|396
1655086500000|2022-06-13 02:15:00|11044|11042|11043.6|11041.6|11044.4|11042.4|11040.5|11038.5|1150
1655086800000|2022-06-13 02:20:00|11044|11042|11040.5|11038.5|11044.4|11042.4|11040.5|11038.5|1264
1655087100000|2022-06-13 02:25:00|11041.2|11039.2|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|688
1655087400000|2022-06-13 02:30:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|390
1655087700000|2022-06-13 02:35:00|11040.8|11038.8|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|242
1655088000000|2022-06-13 02:40:00|11040.1|11038.1|11042|11040|11043.6|11041.6|11038.9|11036.9|1070
1655088300000|2022-06-13 02:45:00|11042.8|11040.8|11044.8|11042.8|11045.9|11043.9|11042.8|11040.8|295
1655088600000|2022-06-13 02:50:00|11044.4|11042.4|11049|11047|11049|11047|11044.4|11042.4|497
1655088900000|2022-06-13 02:55:00|11048.7|11046.7|11047.5|11045.5|11048.7|11046.7|11045.9|11043.9|431
1655089200000|2022-06-13 03:00:00|11047.9|11045.9|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|204
1655089500000|2022-06-13 03:05:00|11047.5|11045.5|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|142
1655089800000|2022-06-13 03:10:00|11050.6|11048.6|11047.9|11045.9|11050.6|11048.6|11047.9|11045.9|522
1655090100000|2022-06-13 03:15:00|11048.3|11046.3|11049|11047|11049|11047|11047.5|11045.5|213
1655090400000|2022-06-13 03:20:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|83
1655090700000|2022-06-13 03:25:00|11048.3|11046.3|11046.7|11044.7|11048.3|11046.3|11045.9|11043.9|293
1655091000000|2022-06-13 03:30:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|280
1655091300000|2022-06-13 03:35:00|11046.3|11044.3|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|430
1655091600000|2022-06-13 03:40:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|110
1655091900000|2022-06-13 03:45:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|67
1655092200000|2022-06-13 03:50:00|11047.5|11045.5|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|134
1655092500000|2022-06-13 03:55:00|11047.5|11045.5|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|709
1655092800000|2022-06-13 04:00:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11045.1|11043.1|49
1655093100000|2022-06-13 04:05:00|11046.7|11044.7|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|615
1655093400000|2022-06-13 04:10:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|177
1655093700000|2022-06-13 04:15:00|11043.6|11041.6|11045.5|11043.5|11045.9|11043.9|11043.6|11041.6|194
1655094000000|2022-06-13 04:20:00|11045.9|11043.9|11046.7|11044.7|11046.7|11044.7|11045.1|11043.1|245
1655094300000|2022-06-13 04:25:00|11047.5|11045.5|11047.1|11045.1|11048.3|11046.3|11045.9|11043.9|568
1655094600000|2022-06-13 04:30:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|521
1655094900000|2022-06-13 04:35:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|465
1655095200000|2022-06-13 04:40:00|11044.4|11042.4|11046.3|11044.3|11046.3|11044.3|11044.4|11042.4|529
1655095500000|2022-06-13 04:45:00|11046.7|11044.7|11046.7|11044.7|11046.7|11044.7|11045.9|11043.9|2399
1655095800000|2022-06-13 04:50:00|11047.1|11045.1|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|246
1655096100000|2022-06-13 04:55:00|11047.5|11045.5|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|198
1655096400000|2022-06-13 05:00:00|11049|11047|11052.2|11050.2|11052.2|11050.2|11048.3|11046.3|1209
1655096700000|2022-06-13 05:05:00|11053|11051|11056.1|11054.1|11056.1|11054.1|11052.2|11050.2|1708
1655097000000|2022-06-13 05:10:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|694
1655097300000|2022-06-13 05:15:00|11057.6|11055.6|11058.4|11056.4|11060.8|11058.8|11056.9|11054.9|1528
1655097600000|2022-06-13 05:20:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|548
1655097900000|2022-06-13 05:25:00|11056.9|11054.9|11054.5|11052.5|11057.6|11055.6|11054.5|11052.5|953
1655098200000|2022-06-13 05:30:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|583
1655098500000|2022-06-13 05:35:00|11053.7|11051.7|11056.1|11054.1|11056.9|11054.9|11053.7|11051.7|324
1655098800000|2022-06-13 05:40:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11050.6|11048.6|1194
1655099100000|2022-06-13 05:45:00|11053.7|11051.7|11058|11056|11058.4|11056.4|11053|11051|1509
1655099400000|2022-06-13 05:50:00|11057.6|11055.6|11056.1|11054.1|11058.4|11056.4|11056.1|11054.1|676
1655099700000|2022-06-13 05:55:00|11057.3|11055.3|11056.1|11054.1|11057.6|11055.6|11053.7|11051.7|1259
1655100000000|2022-06-13 06:00:00|11056.9|11054.9|11062.3|11060.3|11063.9|11061.9|11056.9|11054.9|1771
1655100300000|2022-06-13 06:05:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11056.9|11054.9|1670
1655100600000|2022-06-13 06:10:00|11059.2|11057.2|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|845
1655100900000|2022-06-13 06:15:00|11056.9|11054.9|11060.8|11058.8|11060.8|11058.8|11056.1|11054.1|1027
1655101200000|2022-06-13 06:20:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11059.2|11057.2|818
1655101500000|2022-06-13 06:25:00|11061.5|11059.5|11058.4|11056.4|11061.5|11059.5|11056.9|11054.9|1214
1655101800000|2022-06-13 06:30:00|11057.6|11055.6|11052.2|11050.2|11059.2|11057.2|11052.2|11050.2|1947
1655102100000|2022-06-13 06:35:00|11053|11051|11049.8|11047.8|11053|11051|11049|11047|1650
1655102400000|2022-06-13 06:40:00|11049|11047|11046.7|11044.7|11049.8|11047.8|11046.7|11044.7|2289
1655102700000|2022-06-13 06:45:00|11047.5|11045.5|11042.8|11040.8|11048.3|11046.3|11042.8|11040.8|3723
1655103000000|2022-06-13 06:50:00|11043.6|11041.6|11040.5|11038.5|11045.1|11043.1|11039.7|11037.7|3221
1655103300000|2022-06-13 06:55:00|11039.7|11037.7|11041.2|11039.2|11042.8|11040.8|11038.9|11036.9|2229
1655103600000|2022-06-13 07:00:00|11040.5|11038.5|11041.2|11039.2|11043.6|11041.6|11038.1|11036.1|2181
1655103900000|2022-06-13 07:05:00|11040.5|11038.5|11046.7|11044.7|11047.5|11045.5|11040.5|11038.5|2149
1655104200000|2022-06-13 07:10:00|11045.9|11043.9|11046.7|11044.7|11049|11047|11045.9|11043.9|2069
1655104500000|2022-06-13 07:15:00|11045.9|11043.9|11044.4|11042.4|11046.7|11044.7|11043.6|11041.6|2413
1655104800000|2022-06-13 07:20:00|11045.1|11043.1|11042.8|11040.8|11048.3|11046.3|11042.8|11040.8|1501
1655105100000|2022-06-13 07:25:00|11042|11040|11036.5|11034.5|11045.1|11043.1|11032.6|11030.6|4068
1655105400000|2022-06-13 07:30:00|11035.8|11033.8|11026.4|11024.4|11036.5|11034.5|11025.6|11023.6|4475
1655105700000|2022-06-13 07:35:00|11026|11024|11024.8|11022.8|11030.3|11028.3|11024.8|11022.8|4864
1655106000000|2022-06-13 07:40:00|11024|11022|11022.5|11020.5|11025.6|11023.6|11016.2|11014.2|7362
1655106300000|2022-06-13 07:45:00|11021.7|11019.7|11030.3|11028.3|11031.9|11029.9|11021.7|11019.7|3057
1655106600000|2022-06-13 07:50:00|11029.5|11027.5|11036.5|11034.5|11037.3|11035.3|11029.5|11027.5|2292
1655106900000|2022-06-13 07:55:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11033|11031|5650
1655107200000|2022-06-13 08:00:00|11034.2|11032.2|11030.3|11028.3|11035|11033|11026.4|11024.4|5102
1655107500000|2022-06-13 08:05:00|11031.1|11029.1|11031.1|11029.1|11035|11033|11031.1|11029.1|2163
1655107800000|2022-06-13 08:10:00|11031.9|11029.9|11030.3|11028.3|11035|11033|11030.3|11028.3|2891
1655108100000|2022-06-13 08:15:00|11031.1|11029.1|11024|11022|11031.1|11029.1|11022.5|11020.5|2797
1655108400000|2022-06-13 08:20:00|11023.3|11021.3|11020.1|11018.1|11024.8|11022.8|11018.6|11016.6|8745
1655108700000|2022-06-13 08:25:00|11019.4|11017.4|11016.2|11014.2|11019.4|11017.4|11014.7|11012.7|4349
1655109000000|2022-06-13 08:30:00|11017|11015|11015.5|11013.5|11017|11015|11012.7|11010.7|8485
1655109300000|2022-06-13 08:35:00|11014.7|11012.7|11008.4|11006.4|11017.8|11015.8|11008.4|11006.4|5115
1655109600000|2022-06-13 08:40:00|11009.2|11007.2|11006.9|11004.9|11010|11008|11003.7|11001.7|11018
1655109900000|2022-06-13 08:45:00|11007.6|11005.6|11012.3|11010.3|11013.9|11011.9|11007.6|11005.6|4274
1655110200000|2022-06-13 08:50:00|11013.1|11011.1|11017|11015|11017.8|11015.8|11012.3|11010.3|8520
1655110500000|2022-06-13 08:55:00|11017.8|11015.8|11017.8|11015.8|11020.9|11018.9|11017.8|11015.8|2393
1655110800000|2022-06-13 09:00:00|11017|11015|11021.7|11019.7|11024|11022|11017|11015|3775
1655111100000|2022-06-13 09:05:00|11020.9|11018.9|11020.1|11018.1|11023.3|11021.3|11018.6|11016.6|1651
1655111400000|2022-06-13 09:10:00|11019.4|11017.4|11023.3|11021.3|11023.3|11021.3|11017|11015|2465
1655111700000|2022-06-13 09:15:00|11023.7|11021.7|11024.8|11022.8|11026.4|11024.4|11022.1|11020.1|3188
1655112000000|2022-06-13 09:20:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11023.3|11021.3|3128
1655112300000|2022-06-13 09:25:00|11026.4|11024.4|11024|11022|11026.4|11024.4|11023.3|11021.3|1244
1655112600000|2022-06-13 09:30:00|11023.3|11021.3|11027.2|11025.2|11028|11026|11023.3|11021.3|821
1655112900000|2022-06-13 09:35:00|11026.4|11024.4|11025.6|11023.6|11028|11026|11025.6|11023.6|1027
1655113200000|2022-06-13 09:40:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|1829
1655113500000|2022-06-13 09:45:00|11024.8|11022.8|11022.5|11020.5|11025.6|11023.6|11022.5|11020.5|1931
1655113800000|2022-06-13 09:50:00|11023.3|11021.3|11020.9|11018.9|11024.8|11022.8|11020.1|11018.1|2597
1655114100000|2022-06-13 09:55:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11020.1|11018.1|2250
1655114400000|2022-06-13 10:00:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11016.2|11014.2|2531
1655114700000|2022-06-13 10:05:00|11020.9|11018.9|11024.8|11022.8|11025.6|11023.6|11020.9|11018.9|1643
1655115000000|2022-06-13 10:10:00|11024|11022|11027.2|11025.2|11027.2|11025.2|11023.3|11021.3|2320
1655115300000|2022-06-13 10:15:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11024.8|11022.8|2825
1655115600000|2022-06-13 10:20:00|11028.7|11026.7|11030.3|11028.3|11031.1|11029.1|11026.4|11024.4|2540
1655115900000|2022-06-13 10:25:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|1294
1655116200000|2022-06-13 10:30:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11025.2|11023.2|1017
1655116500000|2022-06-13 10:35:00|11025.2|11023.2|11028|11026|11028|11026|11023.3|11021.3|1031
1655116800000|2022-06-13 10:40:00|11028.7|11026.7|11024|11022|11028.7|11026.7|11023.3|11021.3|1352
1655117100000|2022-06-13 10:45:00|11023.3|11021.3|11028|11026|11028|11026|11023.3|11021.3|1618
1655117400000|2022-06-13 10:50:00|11027.2|11025.2|11025.6|11023.6|11028.7|11026.7|11024.8|11022.8|1379
1655117700000|2022-06-13 10:55:00|11026|11024|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|1001
1655118000000|2022-06-13 11:00:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|822
1655118300000|2022-06-13 11:05:00|11023.3|11021.3|11018.6|11016.6|11023.3|11021.3|11018.6|11016.6|2093
1655118600000|2022-06-13 11:10:00|11019.4|11017.4|11018.6|11016.6|11022.5|11020.5|11015.5|11013.5|2890
1655118900000|2022-06-13 11:15:00|11017.8|11015.8|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|1410
1655119200000|2022-06-13 11:20:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017|11015|7087
1655119500000|2022-06-13 11:25:00|11018.6|11016.6|11014.7|11012.7|11019.4|11017.4|11014.7|11012.7|1846
1655119800000|2022-06-13 11:30:00|11015.5|11013.5|11019.4|11017.4|11020.1|11018.1|11015.5|11013.5|1300
1655120100000|2022-06-13 11:35:00|11020.1|11018.1|11021.7|11019.7|11024|11022|11017.8|11015.8|7209
1655120400000|2022-06-13 11:40:00|11020.9|11018.9|11015.5|11013.5|11021.7|11019.7|11015.5|11013.5|3941
1655120700000|2022-06-13 11:45:00|11014.7|11012.7|11010|11008|11015.5|11013.5|11009.2|11007.2|6682
1655121000000|2022-06-13 11:50:00|11009.2|11007.2|11004.5|11002.5|11010|11008|10997.5|10995.5|7246
1655121300000|2022-06-13 11:55:00|11003.7|11001.7|10999.8|10997.8|11006.9|11004.9|10999|10997|8710
1655121600000|2022-06-13 12:00:00|10999|10997|11008.4|11006.4|11010|11008|10998.3|10996.3|6168
1655121900000|2022-06-13 12:05:00|11009.2|11007.2|11007.6|11005.6|11010|11008|11006.1|11004.1|4412
1655122200000|2022-06-13 12:10:00|11006.9|11004.9|11009.2|11007.2|11010|11008|11004.5|11002.5|4190
1655122500000|2022-06-13 12:15:00|11010|11008|11003.7|11001.7|11012.3|11010.3|11003|11001|5692
1655122800000|2022-06-13 12:20:00|11003|11001|11025.6|11023.6|11025.6|11023.6|11003|11001|8940
1655123100000|2022-06-13 12:25:00|11024.8|11022.8|11030.7|11028.7|11031.1|11029.1|11022.5|11020.5|9356
1655123400000|2022-06-13 12:30:00|11030.3|11028.3|11035.8|11033.8|11038.1|11036.1|11028.7|11026.7|8349
1655123700000|2022-06-13 12:35:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11028.3|11026.3|7318
1655124000000|2022-06-13 12:40:00|11035|11033|11028.7|11026.7|11035|11033|11028.3|11026.3|4833
1655124300000|2022-06-13 12:45:00|11029.5|11027.5|11021.7|11019.7|11031.9|11029.9|11020.9|11018.9|4302
1655124600000|2022-06-13 12:50:00|11022.5|11020.5|11027.2|11025.2|11027.2|11025.2|11020.1|11018.1|3496
1655124900000|2022-06-13 12:55:00|11026.4|11024.4|11020.9|11018.9|11030.7|11028.7|11020.9|11018.9|5745
1655125200000|2022-06-13 13:00:00|11021.7|11019.7|11020.5|11018.5|11023.3|11021.3|11018.6|11016.6|4666
1655125500000|2022-06-13 13:05:00|11020.1|11018.1|11022.5|11020.5|11024.8|11022.8|11020.1|11018.1|2246
1655125800000|2022-06-13 13:10:00|11023.3|11021.3|11019.4|11017.4|11023.3|11021.3|11019.4|11017.4|16486
1655126100000|2022-06-13 13:15:00|11020.1|11018.1|11014.7|11012.7|11020.1|11018.1|11013.9|11011.9|4068
1655126400000|2022-06-13 13:20:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11010.8|11008.8|3756
1655126700000|2022-06-13 13:25:00|11012.3|11010.3|11006.9|11004.9|11013.1|11011.1|11005.3|11003.3|9757
1655127000000|2022-06-13 13:30:00|11006.1|11004.1|11007.6|11005.6|11008.4|11006.4|11002.2|11000.2|6856
1655127300000|2022-06-13 13:35:00|11008.4|11006.4|11013.1|11011.1|11013.9|11011.9|11006.1|11004.1|3977
1655127600000|2022-06-13 13:40:00|11013.9|11011.9|11016.2|11014.2|11018.6|11016.6|11012.3|11010.3|6209
1655127900000|2022-06-13 13:45:00|11017|11015|11018.6|11016.6|11019.4|11017.4|11016.2|11014.2|4255
1655128200000|2022-06-13 13:50:00|11019.4|11017.4|11015.5|11013.5|11020.9|11018.9|11013.1|11011.1|5214
1655128500000|2022-06-13 13:55:00|11016.2|11014.2|11016.2|11014.2|11017.8|11015.8|11013.1|11011.1|3588
1655128800000|2022-06-13 14:00:00|11017|11015|11017|11015|11017.8|11015.8|11011.5|11009.5|3926
1655129100000|2022-06-13 14:05:00|11017.8|11015.8|11010.8|11008.8|11017.8|11015.8|11010|11008|3828
1655129400000|2022-06-13 14:10:00|11010|11008|11006.1|11004.1|11011.5|11009.5|11006.1|11004.1|6031
1655129700000|2022-06-13 14:15:00|11006.9|11004.9|11006.9|11004.9|11007.6|11005.6|11004.5|11002.5|3144
1655130000000|2022-06-13 14:20:00|11006.1|11004.1|11010|11008|11010|11008|11006.1|11004.1|3420
1655130300000|2022-06-13 14:25:00|11009.2|11007.2|11006.9|11004.9|11010.8|11008.8|11006.1|11004.1|4094
1655130600000|2022-06-13 14:30:00|11007.6|11005.6|11007.6|11005.6|11010|11008|11006.9|11004.9|4792
1655130900000|2022-06-13 14:35:00|11008.4|11006.4|11010.8|11008.8|11011.5|11009.5|11007.6|11005.6|4268
1655131200000|2022-06-13 14:40:00|11011.5|11009.5|11014.7|11012.7|11015.1|11013.1|11010|11008|3881
1655131500000|2022-06-13 14:45:00|11015.5|11013.5|11019.4|11017.4|11019.4|11017.4|11014.7|11012.7|4955
1655131800000|2022-06-13 14:50:00|11020.1|11018.1|11017|11015|11020.9|11018.9|11015.5|11013.5|4754
1655132100000|2022-06-13 14:55:00|11016.2|11014.2|11010.8|11008.8|11017|11015|11010.8|11008.8|2274
1655132400000|2022-06-13 15:00:00|11011.5|11009.5|11004.5|11002.5|11012.3|11010.3|11000.6|10998.6|8256
1655132700000|2022-06-13 15:05:00|11005.3|11003.3|10999.8|10997.8|11005.3|11003.3|10999|10997|5096
1655133000000|2022-06-13 15:10:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|10998.3|10996.3|4241
1655133300000|2022-06-13 15:15:00|10999.8|10997.8|10996.7|10994.7|11000.6|10998.6|10996.7|10994.7|3295
1655133600000|2022-06-13 15:20:00|10997.5|10995.5|10999|10997|11000.6|10998.6|10997.5|10995.5|5048
1655133900000|2022-06-13 15:25:00|10999.8|10997.8|11005.3|11003.3|11006.9|11004.9|10999|10997|4289
1655134200000|2022-06-13 15:30:00|11004.5|11002.5|11004.5|11002.5|11006.9|11004.9|11003|11001|5913
1655134500000|2022-06-13 15:35:00|11003.7|11001.7|11001.4|10999.4|11005.3|11003.3|11001.4|10999.4|4220
1655134800000|2022-06-13 15:40:00|11002.2|11000.2|11003|11001|11004.5|11002.5|11000.6|10998.6|3627
1655135100000|2022-06-13 15:45:00|11002.2|11000.2|10999.8|10997.8|11002.2|11000.2|10998.3|10996.3|3221
1655135400000|2022-06-13 15:50:00|11000.6|10998.6|11001.4|10999.4|11001.4|10999.4|10998.3|10996.3|3882
1655135700000|2022-06-13 15:55:00|11000.6|10998.6|11002.2|11000.2|11003|11001|10999.8|10997.8|2572
1655136000000|2022-06-13 16:00:00|11001.4|10999.4|11006.9|11004.9|11006.9|11004.9|11000.6|10998.6|3882
1655136300000|2022-06-13 16:05:00|11006.1|11004.1|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|4631
1655136600000|2022-06-13 16:10:00|11006.1|11004.1|11008.4|11006.4|11008.4|11006.4|11004.5|11002.5|6591
1655136900000|2022-06-13 16:15:00|11009.2|11007.2|11013.9|11011.9|11013.9|11011.9|11008.4|11006.4|6995
1655137200000|2022-06-13 16:20:00|11014.7|11012.7|11012.3|11010.3|11015.5|11013.5|11012.3|11010.3|7650
1655137500000|2022-06-13 16:25:00|11011.5|11009.5|11015.5|11013.5|11015.5|11013.5|11011.5|11009.5|6196
1655137800000|2022-06-13 16:30:00|11016.2|11014.2|11011.5|11009.5|11017|11015|11010.8|11008.8|4966
1655138100000|2022-06-13 16:35:00|11010.8|11008.8|11011.5|11009.5|11011.5|11009.5|11010|11008|3045
1655138400000|2022-06-13 16:40:00|11011.2|11009.2|11006.9|11004.9|11011.5|11009.5|11006.9|11004.9|4012
1655138700000|2022-06-13 16:45:00|11007.3|11005.3|11006.1|11004.1|11008.4|11006.4|11006.1|11004.1|2589
1655139000000|2022-06-13 16:50:00|11005.3|11003.3|11001.4|10999.4|11006.1|11004.1|11000.6|10998.6|3825
1655139300000|2022-06-13 16:55:00|11001.8|10999.8|10999.8|10997.8|11002.2|11000.2|10999.8|10997.8|4171
1655139600000|2022-06-13 17:00:00|11000.6|10998.6|11000.6|10998.6|11000.6|10998.6|10999|10997|3544
1655139900000|2022-06-13 17:05:00|11001|10999|10998.3|10996.3|11001|10999|10998.3|10996.3|2857
1655140200000|2022-06-13 17:10:00|10998.7|10996.7|11004.5|11002.5|11004.5|11002.5|10998.7|10996.7|4486
1655140500000|2022-06-13 17:15:00|11005.3|11003.3|11000.6|10998.6|11005.3|11003.3|11000.6|10998.6|2374
1655140800000|2022-06-13 17:20:00|10999.8|10997.8|11002.2|11000.2|11003|11001|10999|10997|1271
1655141100000|2022-06-13 17:25:00|11003|11001|11001.4|10999.4|11003|11001|11001.4|10999.4|1214
1655141400000|2022-06-13 17:30:00|11000.6|10998.6|11000.6|10998.6|11001.4|10999.4|11000.6|10998.6|1026
1655141700000|2022-06-13 17:35:00|10999.8|10997.8|10997.5|10995.5|11000.6|10998.6|10997.5|10995.5|2184
1655142000000|2022-06-13 17:40:00|10997.9|10995.9|10997.5|10995.5|10999|10997|10997.5|10995.5|2315
1655142300000|2022-06-13 17:45:00|10998.3|10996.3|10997.5|10995.5|10998.3|10996.3|10997.5|10995.5|2073
1655142600000|2022-06-13 17:50:00|10998.3|10996.3|10995.9|10993.9|11001.4|10999.4|10995.9|10993.9|3486
1655142900000|2022-06-13 17:55:00|10996.7|10994.7|10995.9|10993.9|10996.7|10994.7|10995.1|10993.1|6575
1655143200000|2022-06-13 18:00:00|10996.7|10994.7|10996.7|10994.7|10996.7|10994.7|10995.1|10993.1|1428
1655143500000|2022-06-13 18:05:00|10995.9|10993.9|10995.1|10993.1|10995.9|10993.9|10993.6|10991.6|891
1655143800000|2022-06-13 18:10:00|10995.9|10993.9|10992.8|10990.8|10995.9|10993.9|10992.8|10990.8|1964
1655144100000|2022-06-13 18:15:00|10992|10990|10992.8|10990.8|10995.1|10993.1|10991.2|10989.2|2391
1655144400000|2022-06-13 18:20:00|10992|10990|10992|10990|10992.8|10990.8|10991.2|10989.2|2387
1655144700000|2022-06-13 18:25:00|10991.2|10989.2|10989.7|10987.7|10992|10990|10989.7|10987.7|1498
1655145000000|2022-06-13 18:30:00|10990.1|10988.1|10990.5|10988.5|10990.5|10988.5|10987.3|10985.3|3292
1655145300000|2022-06-13 18:35:00|10991.2|10989.2|10988.1|10986.1|10992|10990|10988.1|10986.1|2955
1655145600000|2022-06-13 18:40:00|10987.3|10985.3|10989.7|10987.7|10989.7|10987.7|10987.3|10985.3|2069
1655145900000|2022-06-13 18:45:00|10990.5|10988.5|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|1925
1655146200000|2022-06-13 18:50:00|10989.7|10987.7|10985.8|10983.8|10990.5|10988.5|10985.8|10983.8|3579
1655146500000|2022-06-13 18:55:00|10986.5|10984.5|10981.1|10979.1|10988.9|10986.9|10979.5|10977.5|7293
1655146800000|2022-06-13 19:00:00|10980.3|10978.3|10981.1|10979.1|10982.6|10980.6|10978.3|10976.3|18805
1655147100000|2022-06-13 19:05:00|10980.3|10978.3|10976.4|10974.4|10981.1|10979.1|10976.4|10974.4|4020
1655147400000|2022-06-13 19:10:00|10977.2|10975.2|10974.8|10972.8|10978.7|10976.7|10973.3|10971.3|3095
1655147700000|2022-06-13 19:15:00|10974|10972|10954.5|10952.5|10975.6|10973.6|10935.4|10933.4|13750
1655148000000|2022-06-13 19:20:00|10955.3|10953.3|10949.8|10947.8|10961.5|10959.5|10946.7|10944.7|10128
1655148300000|2022-06-13 19:25:00|10949|10947|10939.7|10937.7|10952.2|10950.2|10937.3|10935.3|6186
1655148600000|2022-06-13 19:30:00|10940.5|10938.5|10940.5|10938.5|10947.5|10945.5|10932.6|10930.6|6889
1655148900000|2022-06-13 19:35:00|10941.2|10939.2|10954.5|10952.5|10956.9|10954.9|10941.2|10939.2|9474
1655149200000|2022-06-13 19:40:00|10953.7|10951.7|10961.5|10959.5|10964.7|10962.7|10953.7|10951.7|7036
1655149500000|2022-06-13 19:45:00|10961.9|10959.9|10967|10965|10973.3|10971.3|10961.5|10959.5|7359
1655149800000|2022-06-13 19:50:00|10965.5|10963.5|10973.3|10971.3|10974.8|10972.8|10963.9|10961.9|11061
1655150100000|2022-06-13 19:55:00|10972.5|10970.5|10974.8|10972.8|10981.9|10979.9|10972.5|10970.5|10756
1655150400000|2022-06-13 20:00:00|10974|10972|10974.8|10972.8|10977.2|10975.2|10971.7|10969.7|7076
1655150700000|2022-06-13 20:05:00|10975.2|10973.2|10978.7|10976.7|10978.7|10976.7|10971.7|10969.7|5835
1655151000000|2022-06-13 20:10:00|10978|10976|10982.6|10980.6|10984.2|10982.2|10977.2|10975.2|3421
1655151300000|2022-06-13 20:15:00|10982.3|10980.3|10981.1|10979.1|10988.1|10986.1|10978.7|10976.7|4272
1655151600000|2022-06-13 20:20:00|10980.7|10978.7|10975.6|10973.6|10981.9|10979.9|10973.3|10971.3|3436
1655151900000|2022-06-13 20:25:00|10974.8|10972.8|10970.9|10968.9|10975.6|10973.6|10969|10967|4012
1655152200000|2022-06-13 20:30:00|10972.5|10970.5|10971.7|10969.7|10974|10972|10969.4|10967.4|2552
1655152500000|2022-06-13 20:35:00|10972.5|10970.5|10976.4|10974.4|10978|10976|10972.5|10970.5|1824
1655152800000|2022-06-13 20:40:00|10976.8|10974.8|10980.3|10978.3|10980.3|10978.3|10974|10972|2759
1655153100000|2022-06-13 20:45:00|10979.9|10977.9|10979.5|10977.5|10983.4|10981.4|10978|10976|2535
1655153400000|2022-06-13 20:50:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10978|10976|2419
1655153700000|2022-06-13 20:55:00|10978.7|10976.7|10981.9|10979.9|10981.9|10979.9|10978|10976|2344
1655157600000|2022-06-13 22:00:00|10973.7|10971.7|10972.5|10970.5|10973.7|10971.7|10965.1|10963.1|1445
1655157900000|2022-06-13 22:05:00|10971.7|10969.7|10974|10972|10974|10972|10969.4|10967.4|408
1655158200000|2022-06-13 22:10:00|10974.8|10972.8|10974|10972|10974.8|10972.8|10974|10972|187
1655158500000|2022-06-13 22:15:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|598
1655158800000|2022-06-13 22:20:00|10978|10976|10982.6|10980.6|10982.6|10980.6|10977.2|10975.2|749
1655159100000|2022-06-13 22:25:00|10981.9|10979.9|10985|10983|10985.8|10983.8|10981.9|10979.9|889
1655159400000|2022-06-13 22:30:00|10984.2|10982.2|10989.7|10987.7|10990.5|10988.5|10984.2|10982.2|967
1655159700000|2022-06-13 22:35:00|10988.9|10986.9|10987.3|10985.3|10991.2|10989.2|10987.3|10985.3|859
1655160000000|2022-06-13 22:40:00|10986.5|10984.5|10986.9|10984.9|10987.3|10985.3|10985|10983|765
1655160300000|2022-06-13 22:45:00|10986.5|10984.5|10981.1|10979.1|10986.5|10984.5|10978.7|10976.7|1108
1655160600000|2022-06-13 22:50:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10979.5|10977.5|1144
1655160900000|2022-06-13 22:55:00|10981.1|10979.1|10984.2|10982.2|10985|10983|10981.1|10979.1|468
1655161200000|2022-06-13 23:00:00|10983.4|10981.4|10981.9|10979.9|10983.4|10981.4|10979.1|10977.1|156
1655161500000|2022-06-13 23:05:00|10981.5|10979.5|10979.5|10977.5|10981.5|10979.5|10979.1|10977.1|80
1655161800000|2022-06-13 23:10:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|703
1655162100000|2022-06-13 23:15:00|10975.6|10973.6|10976|10974|10976.4|10974.4|10974.8|10972.8|422
1655162400000|2022-06-13 23:20:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|475
1655162700000|2022-06-13 23:25:00|10974|10972|10971.7|10969.7|10974|10972|10971.3|10969.3|1345
1655163000000|2022-06-13 23:30:00|10972.5|10970.5|10971.7|10969.7|10974|10972|10971.7|10969.7|614
1655163300000|2022-06-13 23:35:00|10970.9|10968.9|10967.8|10965.8|10970.9|10968.9|10967|10965|679
1655163600000|2022-06-13 23:40:00|10967.4|10965.4|10967.8|10965.8|10967.8|10965.8|10966.6|10964.6|420
1655163900000|2022-06-13 23:45:00|10967|10965|10971.7|10969.7|10971.7|10969.7|10965.5|10963.5|735
1655164200000|2022-06-13 23:50:00|10970.9|10968.9|10969.4|10967.4|10970.9|10968.9|10968.6|10966.6|900
1655164500000|2022-06-13 23:55:00|10970.1|10968.1|10970.1|10968.1|10970.9|10968.9|10966.2|10964.2|1028
1655164800000|2022-06-14 00:00:00|10970.9|10968.9|10967.8|10965.8|10974|10972|10965.1|10963.1|1108
1655165100000|2022-06-14 00:05:00|10967|10965|10970.1|10968.1|10970.1|10968.1|10965.8|10963.8|724
1655165400000|2022-06-14 00:10:00|10970.9|10968.9|10974|10972|10976.4|10974.4|10970.9|10968.9|1704
1655165700000|2022-06-14 00:15:00|10974.4|10972.4|10971.7|10969.7|10977.2|10975.2|10970.9|10968.9|610
1655166000000|2022-06-14 00:20:00|10972.1|10970.1|10978.7|10976.7|10978.7|10976.7|10971.7|10969.7|690
1655166300000|2022-06-14 00:25:00|10978|10976|10975.6|10973.6|10978.7|10976.7|10973.3|10971.3|871
1655166600000|2022-06-14 00:30:00|10976|10974|10973.3|10971.3|10977.2|10975.2|10972.5|10970.5|764
1655166900000|2022-06-14 00:35:00|10972.9|10970.9|10971.7|10969.7|10973.3|10971.3|10971.7|10969.7|1285
1655167200000|2022-06-14 00:40:00|10970.1|10968.1|10967|10965|10970.9|10968.9|10966.2|10964.2|816
1655167500000|2022-06-14 00:45:00|10967.8|10965.8|10962.3|10960.3|10967.8|10965.8|10962.3|10960.3|1244
1655167800000|2022-06-14 00:50:00|10961.5|10959.5|10967|10965|10967|10965|10960.8|10958.8|1110
1655168100000|2022-06-14 00:55:00|10967.8|10965.8|10968.6|10966.6|10969.4|10967.4|10966.2|10964.2|431
1655168400000|2022-06-14 01:00:00|10969.4|10967.4|10970.9|10968.9|10971.7|10969.7|10968.6|10966.6|787
1655168700000|2022-06-14 01:05:00|10971.3|10969.3|10973.3|10971.3|10977.2|10975.2|10970.9|10968.9|1209
1655169000000|2022-06-14 01:10:00|10973.7|10971.7|10976.4|10974.4|10976.4|10974.4|10973.3|10971.3|1155
1655169300000|2022-06-14 01:15:00|10975.6|10973.6|10972.5|10970.5|10976.4|10974.4|10972.5|10970.5|610
1655169600000|2022-06-14 01:20:00|10972.1|10970.1|10965.5|10963.5|10972.5|10970.5|10965.5|10963.5|1136
1655169900000|2022-06-14 01:25:00|10964.7|10962.7|10972.5|10970.5|10972.5|10970.5|10963.9|10961.9|1042
1655170200000|2022-06-14 01:30:00|10973.3|10971.3|10972.5|10970.5|10976.4|10974.4|10972.5|10970.5|1088
1655170500000|2022-06-14 01:35:00|10972.9|10970.9|10972.1|10970.1|10973.3|10971.3|10967.8|10965.8|1246
1655170800000|2022-06-14 01:40:00|10972.5|10970.5|10965.1|10963.1|10972.5|10970.5|10964.7|10962.7|1233
1655171100000|2022-06-14 01:45:00|10965.5|10963.5|10965.5|10963.5|10967.8|10965.8|10963.9|10961.9|625
1655171400000|2022-06-14 01:50:00|10965.8|10963.8|10965.5|10963.5|10967|10965|10964.7|10962.7|416
1655171700000|2022-06-14 01:55:00|10965.8|10963.8|10965.5|10963.5|10967|10965|10963.9|10961.9|812
1655172000000|2022-06-14 02:00:00|10966.2|10964.2|10966.6|10964.6|10969.4|10967.4|10966.2|10964.2|738
1655172300000|2022-06-14 02:05:00|10966.2|10964.2|10963.1|10961.1|10966.6|10964.6|10962.3|10960.3|711
1655172600000|2022-06-14 02:10:00|10963.9|10961.9|10960.8|10958.8|10964.7|10962.7|10959.2|10957.2|1634
1655172900000|2022-06-14 02:15:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|1027
1655173200000|2022-06-14 02:20:00|10960|10958|10960|10958|10961.5|10959.5|10957.6|10955.6|788
1655173500000|2022-06-14 02:25:00|10960.4|10958.4|10960|10958|10962.7|10960.7|10960|10958|650
1655173800000|2022-06-14 02:30:00|10959.2|10957.2|10963.9|10961.9|10963.9|10961.9|10958.8|10956.8|363
1655174100000|2022-06-14 02:35:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10963.9|10961.9|395
1655174400000|2022-06-14 02:40:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|338
1655174700000|2022-06-14 02:45:00|10964.7|10962.7|10968.6|10966.6|10968.6|10966.6|10964.7|10962.7|927
1655175000000|2022-06-14 02:50:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10968.6|10966.6|964
1655175300000|2022-06-14 02:55:00|10969.4|10967.4|10968.6|10966.6|10970.1|10968.1|10967|10965|989
1655175600000|2022-06-14 03:00:00|10969|10967|10974|10972|10974|10972|10968.6|10966.6|1679
1655175900000|2022-06-14 03:05:00|10974.8|10972.8|10977.6|10975.6|10977.6|10975.6|10974|10972|1953
1655176200000|2022-06-14 03:10:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|1118
1655176500000|2022-06-14 03:15:00|10975.6|10973.6|10979.5|10977.5|10980.3|10978.3|10975.6|10973.6|7049
1655176800000|2022-06-14 03:20:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|532
1655177100000|2022-06-14 03:25:00|10979.9|10977.9|10978|10976|10979.9|10977.9|10977.2|10975.2|797
1655177400000|2022-06-14 03:30:00|10977.6|10975.6|10977.2|10975.2|10978.7|10976.7|10975.6|10973.6|1194
1655177700000|2022-06-14 03:35:00|10976.8|10974.8|10976.4|10974.4|10978.7|10976.7|10974.8|10972.8|373
1655178000000|2022-06-14 03:40:00|10977.2|10975.2|10976.4|10974.4|10978|10976|10975.6|10973.6|691
1655178300000|2022-06-14 03:45:00|10977.6|10975.6|10978|10976|10978.7|10976.7|10977.2|10975.2|267
1655178600000|2022-06-14 03:50:00|10978.3|10976.3|10978.7|10976.7|10978.7|10976.7|10976.4|10974.4|263
1655178900000|2022-06-14 03:55:00|10979.5|10977.5|10978.7|10976.7|10980.3|10978.3|10978|10976|580
1655179200000|2022-06-14 04:00:00|10979.5|10977.5|10979.5|10977.5|10982.6|10980.6|10979.5|10977.5|927
1655179500000|2022-06-14 04:05:00|10980.3|10978.3|10978.7|10976.7|10980.3|10978.3|10978|10976|290
1655179800000|2022-06-14 04:10:00|10978|10976|10976.8|10974.8|10978.7|10976.7|10976.4|10974.4|641
1655180100000|2022-06-14 04:15:00|10976.4|10974.4|10975.2|10973.2|10978|10976|10975.2|10973.2|448
1655180400000|2022-06-14 04:20:00|10975.6|10973.6|10977.2|10975.2|10978|10976|10975.2|10973.2|269
1655180700000|2022-06-14 04:25:00|10976.4|10974.4|10977.2|10975.2|10978|10976|10976.4|10974.4|173
1655181000000|2022-06-14 04:30:00|10976.8|10974.8|10973.3|10971.3|10978|10976|10973.3|10971.3|585
1655181300000|2022-06-14 04:35:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|818
1655181600000|2022-06-14 04:40:00|10973.3|10971.3|10972.5|10970.5|10974|10972|10972.5|10970.5|3734
1655181900000|2022-06-14 04:45:00|10973.3|10971.3|10974.8|10972.8|10976.4|10974.4|10972.5|10970.5|699
1655182200000|2022-06-14 04:50:00|10975.6|10973.6|10975.6|10973.6|10975.6|10973.6|10970.9|10968.9|1098
1655182500000|2022-06-14 04:55:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974|10972|573
1655182800000|2022-06-14 05:00:00|10976.4|10974.4|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|348
1655183100000|2022-06-14 05:05:00|10979.5|10977.5|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|697
1655183400000|2022-06-14 05:10:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10978|10976|257
1655183700000|2022-06-14 05:15:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10978.7|10976.7|647
1655184000000|2022-06-14 05:20:00|10982.6|10980.6|10982.6|10980.6|10982.6|10980.6|10979.5|10977.5|568
1655184300000|2022-06-14 05:25:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10980.3|10978.3|300
1655184600000|2022-06-14 05:30:00|10981.1|10979.1|10983.4|10981.4|10983.4|10981.4|10979.5|10977.5|360
1655184900000|2022-06-14 05:35:00|10984.2|10982.2|10986.5|10984.5|10987.3|10985.3|10984.2|10982.2|1037
1655185200000|2022-06-14 05:40:00|10987.3|10985.3|10992.8|10990.8|10992.8|10990.8|10987.3|10985.3|1792
1655185500000|2022-06-14 05:45:00|10992|10990|10996.7|10994.7|10998.3|10996.3|10991.2|10989.2|6958
1655185800000|2022-06-14 05:50:00|10997.5|10995.5|11014.7|11012.7|11014.7|11012.7|10996.7|10994.7|4804
1655186100000|2022-06-14 05:55:00|11013.9|11011.9|11006.9|11004.9|11021.7|11019.7|11006.9|11004.9|3964
1655186400000|2022-06-14 06:00:00|11007.6|11005.6|11006.9|11004.9|11010|11008|11003|11001|2504
1655186700000|2022-06-14 06:05:00|11007.6|11005.6|11006.9|11004.9|11007.6|11005.6|11001.4|10999.4|1420
1655187000000|2022-06-14 06:10:00|11006.1|11004.1|11017|11015|11017|11015|11006.1|11004.1|1958
1655187300000|2022-06-14 06:15:00|11016.2|11014.2|11011.9|11009.9|11016.2|11014.2|11010|11008|2470
1655187600000|2022-06-14 06:20:00|11012.3|11010.3|11014.7|11012.7|11015.5|11013.5|11010.8|11008.8|1414
1655187900000|2022-06-14 06:25:00|11015.5|11013.5|11020.1|11018.1|11022.5|11020.5|11013.9|11011.9|2456
1655188200000|2022-06-14 06:30:00|11020.5|11018.5|11006.9|11004.9|11020.9|11018.9|11005.3|11003.3|3631
1655188500000|2022-06-14 06:35:00|11007.6|11005.6|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|2113
1655188800000|2022-06-14 06:40:00|11005.3|11003.3|11011.5|11009.5|11012.3|11010.3|11005.3|11003.3|2469
1655189100000|2022-06-14 06:45:00|11011.9|11009.9|11014.7|11012.7|11017.8|11015.8|11011.9|11009.9|2495
1655189400000|2022-06-14 06:50:00|11013.9|11011.9|11016.2|11014.2|11017|11015|11013.9|11011.9|960
1655189700000|2022-06-14 06:55:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11013.1|11011.1|1459
1655190000000|2022-06-14 07:00:00|11014.7|11012.7|11023.3|11021.3|11023.3|11021.3|11013.9|11011.9|2505
1655190300000|2022-06-14 07:05:00|11022.5|11020.5|11018.6|11016.6|11023.3|11021.3|11017|11015|2711
1655190600000|2022-06-14 07:10:00|11019.4|11017.4|11017.8|11015.8|11021.7|11019.7|11017|11015|2439
1655190900000|2022-06-14 07:15:00|11018.6|11016.6|11024|11022|11024.8|11022.8|11017.8|11015.8|2025
1655191200000|2022-06-14 07:20:00|11024.8|11022.8|11036.5|11034.5|11036.5|11034.5|11024.8|11022.8|6336
1655191500000|2022-06-14 07:25:00|11035.8|11033.8|11035.8|11033.8|11038.9|11036.9|11032.6|11030.6|4250
1655191800000|2022-06-14 07:30:00|11036.5|11034.5|11039.7|11037.7|11042.8|11040.8|11034.2|11032.2|3235
1655192100000|2022-06-14 07:35:00|11038.9|11036.9|11027.2|11025.2|11038.9|11036.9|11027.2|11025.2|1766
1655192400000|2022-06-14 07:40:00|11028|11026|11021.7|11019.7|11028|11026|11020.9|11018.9|4984
1655192700000|2022-06-14 07:45:00|11022.5|11020.5|11022.5|11020.5|11025.6|11023.6|11021.7|11019.7|2160
1655193000000|2022-06-14 07:50:00|11023.3|11021.3|11019.4|11017.4|11023.3|11021.3|11018.6|11016.6|1881
1655193300000|2022-06-14 07:55:00|11019|11017|11024|11022|11024.8|11022.8|11018.6|11016.6|1632
1655193600000|2022-06-14 08:00:00|11023.3|11021.3|11024.8|11022.8|11028|11026|11021.7|11019.7|1722
1655193900000|2022-06-14 08:05:00|11025.6|11023.6|11026.4|11024.4|11028|11026|11024|11022|1596
1655194200000|2022-06-14 08:10:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11022.9|11020.9|1377
1655194500000|2022-06-14 08:15:00|11025.6|11023.6|11028.7|11026.7|11028.7|11026.7|11024|11022|999
1655194800000|2022-06-14 08:20:00|11028|11026|11034.2|11032.2|11035|11033|11028|11026|2446
1655195100000|2022-06-14 08:25:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11031.1|11029.1|1828
1655195400000|2022-06-14 08:30:00|11036.5|11034.5|11031.9|11029.9|11036.5|11034.5|11031.1|11029.1|1955
1655195700000|2022-06-14 08:35:00|11031.1|11029.1|11029.5|11027.5|11032.6|11030.6|11028.7|11026.7|3089
1655196000000|2022-06-14 08:40:00|11029.9|11027.9|11025.6|11023.6|11030.3|11028.3|11024.8|11022.8|2834
1655196300000|2022-06-14 08:45:00|11026.4|11024.4|11022.5|11020.5|11027.2|11025.2|11021.7|11019.7|2372
1655196600000|2022-06-14 08:50:00|11022.1|11020.1|11018.6|11016.6|11022.5|11020.5|11017.8|11015.8|1577
1655196900000|2022-06-14 08:55:00|11019.4|11017.4|11017|11015|11019.4|11017.4|11015.5|11013.5|1711
1655197200000|2022-06-14 09:00:00|11016.6|11014.6|11012.3|11010.3|11017|11015|11012.3|11010.3|1841
1655197500000|2022-06-14 09:05:00|11011.5|11009.5|11006.1|11004.1|11012.3|11010.3|11005.3|11003.3|3857
1655197800000|2022-06-14 09:10:00|11006.9|11004.9|11002.2|11000.2|11007.3|11005.3|11002.2|11000.2|2880
1655198100000|2022-06-14 09:15:00|11001.4|10999.4|11002.2|11000.2|11003|11001|10998.3|10996.3|2512
1655198400000|2022-06-14 09:20:00|11001.4|10999.4|11004.5|11002.5|11004.5|11002.5|10999.8|10997.8|1221
1655198700000|2022-06-14 09:25:00|11005.3|11003.3|11005.3|11003.3|11007.6|11005.6|11003|11001|996
1655199000000|2022-06-14 09:30:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11004.5|11002.5|704
1655199300000|2022-06-14 09:35:00|11005.7|11003.7|11005.3|11003.3|11006.1|11004.1|11003|11001|807
1655199600000|2022-06-14 09:40:00|11004.9|11002.9|10999.8|10997.8|11005.3|11003.3|10999.8|10997.8|1012
1655199900000|2022-06-14 09:45:00|11000.2|10998.2|10999|10997|11003|11001|10999|10997|2840
1655200200000|2022-06-14 09:50:00|10999.8|10997.8|11001|10999|11001.4|10999.4|10999|10997|1278
1655200500000|2022-06-14 09:55:00|11000.6|10998.6|11007.6|11005.6|11008.4|11006.4|11000.6|10998.6|844
1655200800000|2022-06-14 10:00:00|11009.2|11007.2|11006.9|11004.9|11009.2|11007.2|11006.1|11004.1|1906
1655201100000|2022-06-14 10:05:00|11006.5|11004.5|11007.6|11005.6|11007.6|11005.6|11004.5|11002.5|832
1655201400000|2022-06-14 10:10:00|11008.4|11006.4|11010|11008|11010|11008|11008|11006|1098
1655201700000|2022-06-14 10:15:00|11009.2|11007.2|11010.4|11008.4|11010.8|11008.8|11009.2|11007.2|1268
1655202000000|2022-06-14 10:20:00|11010|11008|11015.5|11013.5|11016.2|11014.2|11010|11008|1114
1655202300000|2022-06-14 10:25:00|11015.1|11013.1|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|1349
1655202600000|2022-06-14 10:30:00|11013.1|11011.1|11013.1|11011.1|11016.2|11014.2|11012.3|11010.3|1785
1655202900000|2022-06-14 10:35:00|11013.5|11011.5|11014.7|11012.7|11014.7|11012.7|11010|11008|1288
1655203200000|2022-06-14 10:40:00|11013.9|11011.9|11011.5|11009.5|11014.7|11012.7|11010.8|11008.8|1459
1655203500000|2022-06-14 10:45:00|11010.8|11008.8|11013.1|11011.1|11013.9|11011.9|11010.8|11008.8|1124
1655203800000|2022-06-14 10:50:00|11013.9|11011.9|11013.9|11011.9|11017|11015|11013.9|11011.9|1661
1655204100000|2022-06-14 10:55:00|11013.1|11011.1|11020.1|11018.1|11020.1|11018.1|11013.1|11011.1|1856
1655204400000|2022-06-14 11:00:00|11020.9|11018.9|11013.9|11011.9|11022.5|11020.5|11013.9|11011.9|1774
1655204700000|2022-06-14 11:05:00|11014.7|11012.7|11010.8|11008.8|11014.7|11012.7|11010|11008|1538
1655205000000|2022-06-14 11:10:00|11010|11008|11011.5|11009.5|11013.1|11011.1|11010|11008|1380
1655205300000|2022-06-14 11:15:00|11011.9|11009.9|11003|11001|11011.9|11009.9|11003|11001|3005
1655205600000|2022-06-14 11:20:00|11003.3|11001.3|11004.5|11002.5|11004.5|11002.5|11000.6|10998.6|3774
1655205900000|2022-06-14 11:25:00|11003.7|11001.7|11002.2|11000.2|11004.5|11002.5|11000.6|10998.6|2549
1655206200000|2022-06-14 11:30:00|11003|11001|11003|11001|11009.2|11007.2|11002.2|11000.2|2098
1655206500000|2022-06-14 11:35:00|11003.7|11001.7|11007.6|11005.6|11008.4|11006.4|11000.6|10998.6|3427
1655206800000|2022-06-14 11:40:00|11006.9|11004.9|11011.2|11009.2|11011.5|11009.5|11006.1|11004.1|2529
1655207100000|2022-06-14 11:45:00|11010.8|11008.8|11003|11001|11010.8|11008.8|11003|11001|1874
1655207400000|2022-06-14 11:50:00|11002.2|11000.2|10992|10990|11003|11001|10992|10990|3268
1655207700000|2022-06-14 11:55:00|10992.8|10990.8|10991.2|10989.2|10996.7|10994.7|10991.2|10989.2|3787
1655208000000|2022-06-14 12:00:00|10992|10990|10997.5|10995.5|10999.8|10997.8|10991.2|10989.2|3692
1655208300000|2022-06-14 12:05:00|10996.7|10994.7|10991.2|10989.2|10999|10997|10990.5|10988.5|3243
1655208600000|2022-06-14 12:10:00|10990.5|10988.5|10989.7|10987.7|10992|10990|10987.3|10985.3|2641
1655208900000|2022-06-14 12:15:00|10989.3|10987.3|10992.8|10990.8|10998.3|10996.3|10988.9|10986.9|3272
1655209200000|2022-06-14 12:20:00|10993.6|10991.6|11003|11001|11003.7|11001.7|10992.8|10990.8|5709
1655209500000|2022-06-14 12:25:00|11002.2|11000.2|11006.5|11004.5|11009.2|11007.2|11002.2|11000.2|4375
1655209800000|2022-06-14 12:30:00|11005.7|11003.7|11015.5|11013.5|11017.8|11015.8|11005.3|11003.3|9833
1655210100000|2022-06-14 12:35:00|11016.2|11014.2|11018.6|11016.6|11018.6|11016.6|11011.5|11009.5|6264
1655210400000|2022-06-14 12:40:00|11017.8|11015.8|11021.7|11019.7|11023.3|11021.3|11016.6|11014.6|5962
1655210700000|2022-06-14 12:45:00|11020.9|11018.9|11004.5|11002.5|11021.7|11019.7|11003.7|11001.7|9017
1655211000000|2022-06-14 12:50:00|11005.3|11003.3|11006.1|11004.1|11009.2|11007.2|11003.7|11001.7|4103
1655211300000|2022-06-14 12:55:00|11006.9|11004.9|11003|11001|11010.8|11008.8|11002.2|11000.2|3733
1655211600000|2022-06-14 13:00:00|11003.7|11001.7|11003|11001|11009.2|11007.2|11001.4|10999.4|4286
1655211900000|2022-06-14 13:05:00|11003.7|11001.7|11000.6|10998.6|11004.5|11002.5|10996.7|10994.7|4579
1655212200000|2022-06-14 13:10:00|11001.4|10999.4|10995.9|10993.9|11001.4|10999.4|10995.9|10993.9|3927
1655212500000|2022-06-14 13:15:00|10996.7|10994.7|10993.2|10991.2|10999.8|10997.8|10992|10990|5212
1655212800000|2022-06-14 13:20:00|10992.8|10990.8|10992.8|10990.8|10999|10997|10992.8|10990.8|3970
1655213100000|2022-06-14 13:25:00|10993.6|10991.6|10990.5|10988.5|10995.9|10993.9|10989.7|10987.7|9120
1655213400000|2022-06-14 13:30:00|10989.7|10987.7|10989.7|10987.7|10994.4|10992.4|10988.1|10986.1|5729
1655213700000|2022-06-14 13:35:00|10988.9|10986.9|10991.6|10989.6|10996.7|10994.7|10988.1|10986.1|6207
1655214000000|2022-06-14 13:40:00|10991.2|10989.2|10997.5|10995.5|10999|10997|10991.2|10989.2|10988
1655214300000|2022-06-14 13:45:00|10996.7|10994.7|10997.5|10995.5|11001.4|10999.4|10995.9|10993.9|4270
1655214600000|2022-06-14 13:50:00|10998.3|10996.3|10995.9|10993.9|10999.8|10997.8|10995.1|10993.1|5293
1655214900000|2022-06-14 13:55:00|10995.1|10993.1|10996.7|10994.7|10998.3|10996.3|10993.6|10991.6|5867
1655215200000|2022-06-14 14:00:00|10995.9|10993.9|10992.8|10990.8|10996.3|10994.3|10990.5|10988.5|5084
1655215500000|2022-06-14 14:05:00|10993.6|10991.6|10986.5|10984.5|10995.1|10993.1|10986.5|10984.5|5196
1655215800000|2022-06-14 14:10:00|10985.8|10983.8|10985|10983|10986.5|10984.5|10983.4|10981.4|3507
1655216100000|2022-06-14 14:15:00|10984.2|10982.2|10984.2|10982.2|10987.3|10985.3|10982.6|10980.6|5079
1655216400000|2022-06-14 14:20:00|10985|10983|10981.1|10979.1|10987.3|10985.3|10979.5|10977.5|5526
1655216700000|2022-06-14 14:25:00|10980.3|10978.3|10973.7|10971.7|10981.1|10979.1|10971.7|10969.7|6362
1655217000000|2022-06-14 14:30:00|10974|10972|10965.5|10963.5|10976.4|10974.4|10963.9|10961.9|9970
1655217300000|2022-06-14 14:35:00|10966.2|10964.2|10971.7|10969.7|10972.5|10970.5|10965.5|10963.5|6708
1655217600000|2022-06-14 14:40:00|10972.5|10970.5|10971.7|10969.7|10974.8|10972.8|10970.1|10968.1|4772
1655217900000|2022-06-14 14:45:00|10972.5|10970.5|10975.6|10973.6|10975.6|10973.6|10971.7|10969.7|2375
1655218200000|2022-06-14 14:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10972.5|10970.5|4252
1655218500000|2022-06-14 14:55:00|10974.8|10972.8|10975.6|10973.6|10976.4|10974.4|10972.5|10970.5|4641
1655218800000|2022-06-14 15:00:00|10976.4|10974.4|10974.8|10972.8|10976.4|10974.4|10974.8|10972.8|5029
1655219100000|2022-06-14 15:05:00|10974|10972|10968.6|10966.6|10974|10972|10967|10965|7083
1655219400000|2022-06-14 15:10:00|10967.8|10965.8|10966.2|10964.2|10968.6|10966.6|10964.7|10962.7|4616
1655219700000|2022-06-14 15:15:00|10967|10965|10967.8|10965.8|10969.4|10967.4|10964.7|10962.7|6545
1655220000000|2022-06-14 15:20:00|10967|10965|10967.8|10965.8|10970.1|10968.1|10967|10965|5233
1655220300000|2022-06-14 15:25:00|10967|10965|10960|10958|10967.8|10965.8|10960|10958|4327
1655220600000|2022-06-14 15:30:00|10959.2|10957.2|10960|10958|10964.7|10962.7|10959.2|10957.2|3616
1655220900000|2022-06-14 15:35:00|10960.8|10958.8|10954.5|10952.5|10960.8|10958.8|10954.5|10952.5|4578
1655221200000|2022-06-14 15:40:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10948.3|10946.3|6591
1655221500000|2022-06-14 15:45:00|10954.5|10952.5|10954.5|10952.5|10956.1|10954.1|10949.8|10947.8|5259
1655221800000|2022-06-14 15:50:00|10953.7|10951.7|10958.4|10956.4|10958.8|10956.8|10953.7|10951.7|5030
1655222100000|2022-06-14 15:55:00|10957.6|10955.6|10960.8|10958.8|10961.5|10959.5|10956.1|10954.1|3724
1655222400000|2022-06-14 16:00:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10957.6|10955.6|1925
1655222700000|2022-06-14 16:05:00|10958.4|10956.4|10956.9|10954.9|10960|10958|10956.9|10954.9|2485
1655223000000|2022-06-14 16:10:00|10957.6|10955.6|10954.5|10952.5|10957.6|10955.6|10952.2|10950.2|4392
1655223300000|2022-06-14 16:15:00|10955.3|10953.3|10953.7|10951.7|10959.2|10957.2|10953|10951|3635
1655223600000|2022-06-14 16:20:00|10954.5|10952.5|10948.3|10946.3|10955.3|10953.3|10948.3|10946.3|4218
1655223900000|2022-06-14 16:25:00|10949|10947|10951.4|10949.4|10951.4|10949.4|10946.7|10944.7|3043
1655224200000|2022-06-14 16:30:00|10950.6|10948.6|10953|10951|10953|10951|10950.6|10948.6|3062
1655224500000|2022-06-14 16:35:00|10953.7|10951.7|10953.7|10951.7|10955.3|10953.3|10951.4|10949.4|3657
1655224800000|2022-06-14 16:40:00|10953|10951|10954.5|10952.5|10957.6|10955.6|10953|10951|2129
1655225100000|2022-06-14 16:45:00|10955.3|10953.3|10955.3|10953.3|10955.3|10953.3|10953|10951|2788
1655225400000|2022-06-14 16:50:00|10954.5|10952.5|10949|10947|10956.9|10954.9|10948.3|10946.3|3216
1655225700000|2022-06-14 16:55:00|10949.8|10947.8|10951.4|10949.4|10953.7|10951.7|10949|10947|2938
1655226000000|2022-06-14 17:00:00|10950.6|10948.6|10952.2|10950.2|10952.2|10950.2|10948.3|10946.3|2673
1655226300000|2022-06-14 17:05:00|10951.4|10949.4|10950.6|10948.6|10953|10951|10950.6|10948.6|3483
1655226600000|2022-06-14 17:10:00|10951.4|10949.4|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|2519
1655226900000|2022-06-14 17:15:00|10952.2|10950.2|10954.5|10952.5|10955.3|10953.3|10952.2|10950.2|3569
1655227200000|2022-06-14 17:20:00|10953.7|10951.7|10951.4|10949.4|10954.5|10952.5|10951.4|10949.4|3845
1655227500000|2022-06-14 17:25:00|10950.6|10948.6|10947.5|10945.5|10951.4|10949.4|10947.5|10945.5|4404
1655227800000|2022-06-14 17:30:00|10946.7|10944.7|10950.6|10948.6|10952.2|10950.2|10945.9|10943.9|3124
1655228100000|2022-06-14 17:35:00|10951.4|10949.4|10949|10947|10953|10951|10949|10947|3726
1655228400000|2022-06-14 17:40:00|10948.3|10946.3|10948.3|10946.3|10950.6|10948.6|10946.7|10944.7|3006
1655228700000|2022-06-14 17:45:00|10949|10947|10949|10947|10949.8|10947.8|10948.3|10946.3|2111
1655229000000|2022-06-14 17:50:00|10949.8|10947.8|10949|10947|10951.4|10949.4|10948.3|10946.3|3173
1655229300000|2022-06-14 17:55:00|10948.3|10946.3|10952.2|10950.2|10953.7|10951.7|10948.3|10946.3|4509
1655229600000|2022-06-14 18:00:00|10953|10951|10950.6|10948.6|10954.5|10952.5|10949.8|10947.8|19647
1655229900000|2022-06-14 18:05:00|10951.4|10949.4|10951.4|10949.4|10952.2|10950.2|10948.3|10946.3|2366
1655230200000|2022-06-14 18:10:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|1838
1655230500000|2022-06-14 18:15:00|10949.8|10947.8|10952.2|10950.2|10952.2|10950.2|10949|10947|3037
1655230800000|2022-06-14 18:20:00|10951.4|10949.4|10950.6|10948.6|10952.2|10950.2|10949.8|10947.8|2827
1655231100000|2022-06-14 18:25:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|1023
1655231400000|2022-06-14 18:30:00|10950.6|10948.6|10950.6|10948.6|10950.6|10948.6|10949|10947|1220
1655231700000|2022-06-14 18:35:00|10949.8|10947.8|10945.1|10943.1|10950.6|10948.6|10945.1|10943.1|3232
1655232000000|2022-06-14 18:40:00|10944.4|10942.4|10940.5|10938.5|10944.4|10942.4|10938.9|10936.9|4829
1655232300000|2022-06-14 18:45:00|10939.7|10937.7|10939.7|10937.7|10942|10940|10938.1|10936.1|3842
1655232600000|2022-06-14 18:50:00|10940.5|10938.5|10936.5|10934.5|10940.5|10938.5|10935|10933|6617
1655232900000|2022-06-14 18:55:00|10937.3|10935.3|10930.3|10928.3|10937.3|10935.3|10930.3|10928.3|5754
1655233200000|2022-06-14 19:00:00|10931.1|10929.1|10928|10926|10932.6|10930.6|10924.8|10922.8|19766
1655233500000|2022-06-14 19:05:00|10928.7|10926.7|10927.2|10925.2|10928.7|10926.7|10924.8|10922.8|5010
1655233800000|2022-06-14 19:10:00|10928|10926|10925.6|10923.6|10928|10926|10924|10922|2699
1655234100000|2022-06-14 19:15:00|10926|10924|10921.7|10919.7|10926.4|10924.4|10920.5|10918.5|2453
1655234400000|2022-06-14 19:20:00|10920.9|10918.9|10922.5|10920.5|10922.5|10920.5|10919.4|10917.4|3463
1655234700000|2022-06-14 19:25:00|10923.3|10921.3|10924|10922|10924|10922|10922.5|10920.5|1207
1655235000000|2022-06-14 19:30:00|10923.3|10921.3|10925.6|10923.6|10926.4|10924.4|10923.3|10921.3|4591
1655235300000|2022-06-14 19:35:00|10926.4|10924.4|10932.6|10930.6|10934.2|10932.2|10926.4|10924.4|4573
1655235600000|2022-06-14 19:40:00|10931.9|10929.9|10928.7|10926.7|10932.6|10930.6|10928.7|10926.7|2722
1655235900000|2022-06-14 19:45:00|10929.5|10927.5|10927.2|10925.2|10930.3|10928.3|10925.6|10923.6|3028
1655236200000|2022-06-14 19:50:00|10928|10926|10931.9|10929.9|10931.9|10929.9|10928|10926|1653
1655236500000|2022-06-14 19:55:00|10932.6|10930.6|10935|10933|10935.8|10933.8|10929.5|10927.5|3267
1655236800000|2022-06-14 20:00:00|10934.2|10932.2|10936.5|10934.5|10937.3|10935.3|10932.6|10930.6|4109
1655237100000|2022-06-14 20:05:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10935.8|10933.8|2415
1655237400000|2022-06-14 20:10:00|10936.5|10934.5|10934.2|10932.2|10936.5|10934.5|10932.6|10930.6|2226
1655237700000|2022-06-14 20:15:00|10933.4|10931.4|10929.5|10927.5|10933.4|10931.4|10928.7|10926.7|1583
1655238000000|2022-06-14 20:20:00|10928.7|10926.7|10931.9|10929.9|10931.9|10929.9|10928.7|10926.7|1330
1655238300000|2022-06-14 20:25:00|10931.1|10929.1|10931.1|10929.1|10932.6|10930.6|10930.3|10928.3|2594
1655238600000|2022-06-14 20:30:00|10931.5|10929.5|10928|10926|10934.2|10932.2|10928|10926|2093
1655238900000|2022-06-14 20:35:00|10928.7|10926.7|10928|10926|10928.7|10926.7|10927.2|10925.2|1333
1655239200000|2022-06-14 20:40:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10926.4|10924.4|1495
1655239500000|2022-06-14 20:45:00|10929.5|10927.5|10933|10931|10934.2|10932.2|10928.7|10926.7|1880
1655239800000|2022-06-14 20:50:00|10933.4|10931.4|10931.9|10929.9|10933.4|10931.4|10931.1|10929.1|1798
1655240100000|2022-06-14 20:55:00|10932.6|10930.6|10934.2|10932.2|10934.2|10932.2|10932.6|10930.6|3014
1655244000000|2022-06-14 22:00:00|10929.1|10927.1|10931.1|10929.1|10934.2|10932.2|10929.1|10927.1|1839
1655244300000|2022-06-14 22:05:00|10931.5|10929.5|10936.2|10934.2|10936.2|10934.2|10931.5|10929.5|482
1655244600000|2022-06-14 22:10:00|10935.8|10933.8|10939.7|10937.7|10939.7|10937.7|10935.8|10933.8|554
1655244900000|2022-06-14 22:15:00|10940.5|10938.5|10940.5|10938.5|10942|10940|10939.7|10937.7|660
1655245200000|2022-06-14 22:20:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10938.9|10936.9|513
1655245500000|2022-06-14 22:25:00|10938.5|10936.5|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|366
1655245800000|2022-06-14 22:30:00|10938.9|10936.9|10941.2|10939.2|10942|10940|10938.9|10936.9|273
1655246100000|2022-06-14 22:35:00|10941.6|10939.6|10943.2|10941.2|10943.6|10941.6|10941.6|10939.6|420
1655246400000|2022-06-14 22:40:00|10943.6|10941.6|10939.7|10937.7|10943.6|10941.6|10938.9|10936.9|321
1655246700000|2022-06-14 22:45:00|10940.5|10938.5|10943.6|10941.6|10944.4|10942.4|10940.5|10938.5|799
1655247000000|2022-06-14 22:50:00|10943.2|10941.2|10943.6|10941.6|10943.6|10941.6|10942.8|10940.8|248
1655247300000|2022-06-14 22:55:00|10942.8|10940.8|10943.6|10941.6|10943.6|10941.6|10942|10940|185
1655247600000|2022-06-14 23:00:00|10944.4|10942.4|10944.4|10942.4|10945.1|10943.1|10943.6|10941.6|229
1655247900000|2022-06-14 23:05:00|10943.6|10941.6|10943.6|10941.6|10944.4|10942.4|10942|10940|484
1655248200000|2022-06-14 23:10:00|10943.2|10941.2|10946.7|10944.7|10947.5|10945.5|10942.8|10940.8|321
1655248500000|2022-06-14 23:15:00|10946.3|10944.3|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|287
1655248800000|2022-06-14 23:20:00|10944.8|10942.8|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|149
1655249100000|2022-06-14 23:25:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|171
1655249400000|2022-06-14 23:30:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|268
1655249700000|2022-06-14 23:35:00|10947.5|10945.5|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|106
1655250000000|2022-06-14 23:40:00|10947.5|10945.5|10947.5|10945.5|10947.5|10945.5|10946.7|10944.7|139
1655250300000|2022-06-14 23:45:00|10948.3|10946.3|10946.7|10944.7|10949|10947|10946.7|10944.7|393
1655250600000|2022-06-14 23:50:00|10947.1|10945.1|10945.9|10943.9|10947.5|10945.5|10944.4|10942.4|208
1655250900000|2022-06-14 23:55:00|10946.7|10944.7|10948.3|10946.3|10948.3|10946.3|10945.9|10943.9|184
1655251200000|2022-06-15 00:00:00|10947.9|10945.9|10953|10951|10953|10951|10947.5|10945.5|1063
1655251500000|2022-06-15 00:05:00|10951.4|10949.4|10948.3|10946.3|10951.8|10949.8|10946.7|10944.7|545
1655251800000|2022-06-15 00:10:00|10947.5|10945.5|10944.4|10942.4|10948.3|10946.3|10944.4|10942.4|858
1655252100000|2022-06-15 00:15:00|10943.6|10941.6|10943.6|10941.6|10945.1|10943.1|10941.2|10939.2|703
1655252400000|2022-06-15 00:20:00|10944|10942|10943.6|10941.6|10944|10942|10939.7|10937.7|1250
1655252700000|2022-06-15 00:25:00|10943.2|10941.2|10945.9|10943.9|10946.7|10944.7|10943.2|10941.2|644
1655253000000|2022-06-15 00:30:00|10945.5|10943.5|10949.8|10947.8|10949.8|10947.8|10944.4|10942.4|478
1655253300000|2022-06-15 00:35:00|10949.4|10947.4|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|785
1655253600000|2022-06-15 00:40:00|10950.2|10948.2|10949|10947|10950.6|10948.6|10948.3|10946.3|392
1655253900000|2022-06-15 00:45:00|10948.3|10946.3|10947.5|10945.5|10950.6|10948.6|10946.7|10944.7|1173
1655254200000|2022-06-15 00:50:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10946.7|10944.7|1059
1655254500000|2022-06-15 00:55:00|10947.1|10945.1|10950.6|10948.6|10950.6|10948.6|10946.7|10944.7|1116
1655254800000|2022-06-15 01:00:00|10949.8|10947.8|10949.4|10947.4|10949.8|10947.8|10945.9|10943.9|663
1655255100000|2022-06-15 01:05:00|10949|10947|10949.4|10947.4|10949.8|10947.8|10947.5|10945.5|418
1655255400000|2022-06-15 01:10:00|10949|10947|10955.3|10953.3|10956.9|10954.9|10949|10947|1665
1655255700000|2022-06-15 01:15:00|10954.5|10952.5|10955.3|10953.3|10955.3|10953.3|10951.8|10949.8|1099
1655256000000|2022-06-15 01:20:00|10955.7|10953.7|10959.6|10957.6|10959.6|10957.6|10954.1|10952.1|1123
1655256300000|2022-06-15 01:25:00|10960|10958|10963.9|10961.9|10964.7|10962.7|10959.2|10957.2|11726
1655256600000|2022-06-15 01:30:00|10964.7|10962.7|10960|10958|10964.7|10962.7|10959.6|10957.6|1813
1655256900000|2022-06-15 01:35:00|10960.8|10958.8|10961.5|10959.5|10963.9|10961.9|10960|10958|693
1655257200000|2022-06-15 01:40:00|10962.3|10960.3|10960.8|10958.8|10963.9|10961.9|10960|10958|676
1655257500000|2022-06-15 01:45:00|10960|10958|10961.5|10959.5|10961.5|10959.5|10960|10958|275
1655257800000|2022-06-15 01:50:00|10960.8|10958.8|10961.5|10959.5|10963.1|10961.1|10960|10958|199
1655258100000|2022-06-15 01:55:00|10962.3|10960.3|10961.2|10959.2|10962.3|10960.3|10960.8|10958.8|699
1655258400000|2022-06-15 02:00:00|10961.5|10959.5|10962.3|10960.3|10962.3|10960.3|10960|10958|579
1655258700000|2022-06-15 02:05:00|10961.5|10959.5|10959.2|10957.2|10961.5|10959.5|10959.2|10957.2|352
1655259000000|2022-06-15 02:10:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|548
1655259300000|2022-06-15 02:15:00|10959.6|10957.6|10960.8|10958.8|10961.2|10959.2|10959.2|10957.2|538
1655259600000|2022-06-15 02:20:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|215
1655259900000|2022-06-15 02:25:00|10958.4|10956.4|10959.2|10957.2|10959.2|10957.2|10957.6|10955.6|475
1655260200000|2022-06-15 02:30:00|10958.8|10956.8|10960.8|10958.8|10961.5|10959.5|10958.4|10956.4|306
1655260500000|2022-06-15 02:35:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10961.5|10959.5|501
1655260800000|2022-06-15 02:40:00|10962.7|10960.7|10961.5|10959.5|10962.7|10960.7|10961.5|10959.5|241
1655261100000|2022-06-15 02:45:00|10960.8|10958.8|10962.3|10960.3|10962.3|10960.3|10960.8|10958.8|136
1655261400000|2022-06-15 02:50:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|224
1655261700000|2022-06-15 02:55:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|170
1655262000000|2022-06-15 03:00:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.9|10961.9|371
1655262300000|2022-06-15 03:05:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|193
1655262600000|2022-06-15 03:10:00|10962.3|10960.3|10960.8|10958.8|10962.3|10960.3|10960.8|10958.8|209
1655262900000|2022-06-15 03:15:00|10961.5|10959.5|10960|10958|10961.5|10959.5|10960|10958|95
1655263200000|2022-06-15 03:20:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|86
1655263500000|2022-06-15 03:25:00|10960|10958|10963.1|10961.1|10964.7|10962.7|10959.2|10957.2|359
1655263800000|2022-06-15 03:30:00|10962.3|10960.3|10960.8|10958.8|10963.1|10961.1|10959.2|10957.2|273
1655264100000|2022-06-15 03:35:00|10960|10958|10959.2|10957.2|10960.8|10958.8|10959.2|10957.2|459
1655264400000|2022-06-15 03:40:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|310
1655264700000|2022-06-15 03:45:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|212
1655265000000|2022-06-15 03:50:00|10960.4|10958.4|10960.4|10958.4|10960.8|10958.8|10960|10958|301
1655265300000|2022-06-15 03:55:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10959.2|10957.2|354
1655265600000|2022-06-15 04:00:00|10960|10958|10960.8|10958.8|10961.2|10959.2|10960|10958|671
1655265900000|2022-06-15 04:05:00|10960|10958|10960.8|10958.8|10960.8|10958.8|10960|10958|471
1655266200000|2022-06-15 04:10:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10961.2|10959.2|816
1655266500000|2022-06-15 04:15:00|10963.5|10961.5|10962.3|10960.3|10964.7|10962.7|10962.3|10960.3|699
1655266800000|2022-06-15 04:20:00|10963.1|10961.1|10961.5|10959.5|10963.1|10961.1|10960.8|10958.8|2054
1655267100000|2022-06-15 04:25:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10960.8|10958.8|416
1655267400000|2022-06-15 04:30:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|588
1655267700000|2022-06-15 04:35:00|10959.6|10957.6|10959.2|10957.2|10960|10958|10959.2|10957.2|610
1655268000000|2022-06-15 04:40:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|610
1655268300000|2022-06-15 04:45:00|10960|10958|10959.2|10957.2|10960|10958|10958.4|10956.4|733
1655268600000|2022-06-15 04:50:00|10958.4|10956.4|10956.1|10954.1|10958.4|10956.4|10956.1|10954.1|813
1655268900000|2022-06-15 04:55:00|10956.9|10954.9|10956.1|10954.1|10956.9|10954.9|10954.5|10952.5|1425
1655269200000|2022-06-15 05:00:00|10955.7|10953.7|10950.6|10948.6|10956.1|10954.1|10949.8|10947.8|1289
1655269500000|2022-06-15 05:05:00|10949.8|10947.8|10952.2|10950.2|10952.2|10950.2|10949|10947|904
1655269800000|2022-06-15 05:10:00|10951.4|10949.4|10953|10951|10954.5|10952.5|10951.4|10949.4|586
1655270100000|2022-06-15 05:15:00|10953.7|10951.7|10952.2|10950.2|10953.7|10951.7|10952.2|10950.2|463
1655270400000|2022-06-15 05:20:00|10951.8|10949.8|10949.8|10947.8|10953.7|10951.7|10949|10947|676
1655270700000|2022-06-15 05:25:00|10949|10947|10950.6|10948.6|10951.4|10949.4|10947.9|10945.9|880
1655271000000|2022-06-15 05:30:00|10951.4|10949.4|10946.7|10944.7|10952.2|10950.2|10944.4|10942.4|1140
1655271300000|2022-06-15 05:35:00|10945.9|10943.9|10948.7|10946.7|10950.6|10948.6|10945.1|10943.1|758
1655271600000|2022-06-15 05:40:00|10949|10947|10947.5|10945.5|10949.8|10947.8|10946.3|10944.3|424
1655271900000|2022-06-15 05:45:00|10948.3|10946.3|10956.1|10954.1|10956.5|10954.5|10948.3|10946.3|1482
1655272200000|2022-06-15 05:50:00|10956.5|10954.5|10955.3|10953.3|10958|10956|10953.7|10951.7|1115
1655272500000|2022-06-15 05:55:00|10956.1|10954.1|10959.2|10957.2|10960.8|10958.8|10954.9|10952.9|1484
1655272800000|2022-06-15 06:00:00|10960|10958|10961.5|10959.5|10963.1|10961.1|10958.4|10956.4|1460
1655273100000|2022-06-15 06:05:00|10961.9|10959.9|10966.2|10964.2|10967.8|10965.8|10960|10958|4922
1655273400000|2022-06-15 06:10:00|10967|10965|10963.9|10961.9|10967.8|10965.8|10963.9|10961.9|1898
1655273700000|2022-06-15 06:15:00|10964.7|10962.7|10964.7|10962.7|10967|10965|10963.5|10961.5|953
1655274000000|2022-06-15 06:20:00|10965.5|10963.5|10972.5|10970.5|10973.3|10971.3|10963.5|10961.5|1666
1655274300000|2022-06-15 06:25:00|10971.7|10969.7|10981.9|10979.9|10981.9|10979.9|10970.9|10968.9|3711
1655274600000|2022-06-15 06:30:00|10981.1|10979.1|10981.9|10979.9|10981.9|10979.9|10971.7|10969.7|2284
1655274900000|2022-06-15 06:35:00|10982.6|10980.6|10978|10976|10983.4|10981.4|10974|10972|4207
1655275200000|2022-06-15 06:40:00|10978.7|10976.7|10974.4|10972.4|10978.7|10976.7|10973.3|10971.3|1697
1655275500000|2022-06-15 06:45:00|10974.8|10972.8|10970.9|10968.9|10974.8|10972.8|10970.1|10968.1|1143
1655275800000|2022-06-15 06:50:00|10971.7|10969.7|10975.6|10973.6|10976.4|10974.4|10970.1|10968.1|1088
1655276100000|2022-06-15 06:55:00|10974.8|10972.8|10979.1|10977.1|10981.1|10979.1|10974.8|10972.8|1371
1655276400000|2022-06-15 07:00:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10976.4|10974.4|2868
1655276700000|2022-06-15 07:05:00|10978.7|10976.7|10979.5|10977.5|10985|10983|10978|10976|1916
1655277000000|2022-06-15 07:10:00|10979.1|10977.1|10986.5|10984.5|10986.5|10984.5|10978|10976|1736
1655277300000|2022-06-15 07:15:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10982.6|10980.6|1394
1655277600000|2022-06-15 07:20:00|10987.3|10985.3|10980.3|10978.3|10987.3|10985.3|10979.5|10977.5|1644
1655277900000|2022-06-15 07:25:00|10979.9|10977.9|10977.2|10975.2|10980.3|10978.3|10977.2|10975.2|1487
1655278200000|2022-06-15 07:30:00|10976.4|10974.4|10978.7|10976.7|10980.3|10978.3|10974.8|10972.8|1371
1655278500000|2022-06-15 07:35:00|10979.1|10977.1|10978.7|10976.7|10981.9|10979.9|10977.2|10975.2|1304
1655278800000|2022-06-15 07:40:00|10979.5|10977.5|10979.5|10977.5|10983.4|10981.4|10978.3|10976.3|1442
1655279100000|2022-06-15 07:45:00|10978.7|10976.7|10966.2|10964.2|10978.7|10976.7|10963.9|10961.9|4183
1655279400000|2022-06-15 07:50:00|10966.6|10964.6|10971.7|10969.7|10972.5|10970.5|10963.9|10961.9|2510
1655279700000|2022-06-15 07:55:00|10972.5|10970.5|10967|10965|10972.5|10970.5|10964.7|10962.7|1252
1655280000000|2022-06-15 08:00:00|10966.2|10964.2|10963.1|10961.1|10967.8|10965.8|10960|10958|2429
1655280300000|2022-06-15 08:05:00|10963.9|10961.9|10961.5|10959.5|10965.5|10963.5|10958.4|10956.4|2020
1655280600000|2022-06-15 08:10:00|10962.3|10960.3|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|1225
1655280900000|2022-06-15 08:15:00|10962.3|10960.3|10963.1|10961.1|10963.1|10961.1|10958.4|10956.4|1672
1655281200000|2022-06-15 08:20:00|10963.9|10961.9|10961.9|10959.9|10965.5|10963.5|10961.5|10959.5|1130
1655281500000|2022-06-15 08:25:00|10962.3|10960.3|10960|10958|10962.3|10960.3|10959.2|10957.2|978
1655281800000|2022-06-15 08:30:00|10959.6|10957.6|10956.9|10954.9|10960|10958|10956.1|10954.1|2166
1655282100000|2022-06-15 08:35:00|10956.1|10954.1|10960|10958|10961.5|10959.5|10953.7|10951.7|1555
1655282400000|2022-06-15 08:40:00|10960.8|10958.8|10962.3|10960.3|10965.5|10963.5|10960.8|10958.8|1837
1655282700000|2022-06-15 08:45:00|10961.5|10959.5|10960.8|10958.8|10961.5|10959.5|10956.1|10954.1|1937
1655283000000|2022-06-15 08:50:00|10960.4|10958.4|10960.8|10958.8|10960.8|10958.8|10956.9|10954.9|956
1655283300000|2022-06-15 08:55:00|10960|10958|10960|10958|10960.8|10958.8|10958.4|10956.4|904
1655283600000|2022-06-15 09:00:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|815
1655283900000|2022-06-15 09:05:00|10957.6|10955.6|10964.7|10962.7|10967|10965|10956.9|10954.9|1671
1655284200000|2022-06-15 09:10:00|10965.5|10963.5|10965.5|10963.5|10967|10965|10964.7|10962.7|914
1655284500000|2022-06-15 09:15:00|10966.2|10964.2|10967.8|10965.8|10967.8|10965.8|10966.2|10964.2|4078
1655284800000|2022-06-15 09:20:00|10967.4|10965.4|10967.8|10965.8|10968.6|10966.6|10965.8|10963.8|1504
1655285100000|2022-06-15 09:25:00|10967|10965|10967|10965|10968.6|10966.6|10966.2|10964.2|1130
1655285400000|2022-06-15 09:30:00|10966.2|10964.2|10968.6|10966.6|10969.8|10967.8|10965.5|10963.5|1194
1655285700000|2022-06-15 09:35:00|10967.8|10965.8|10970.9|10968.9|10970.9|10968.9|10965.5|10963.5|2146
1655286000000|2022-06-15 09:40:00|10971.7|10969.7|10972.5|10970.5|10974.8|10972.8|10968.6|10966.6|1603
1655286300000|2022-06-15 09:45:00|10973.3|10971.3|10975.6|10973.6|10976.4|10974.4|10972.5|10970.5|1401
1655286600000|2022-06-15 09:50:00|10976.4|10974.4|10975.6|10973.6|10977.2|10975.2|10975.6|10973.6|980
1655286900000|2022-06-15 09:55:00|10976.4|10974.4|10980.3|10978.3|10980.3|10978.3|10975.6|10973.6|1055
1655287200000|2022-06-15 10:00:00|10980.7|10978.7|10981.1|10979.1|10983.4|10981.4|10978|10976|1272
1655287500000|2022-06-15 10:05:00|10980.3|10978.3|10979.5|10977.5|10981.1|10979.1|10977.2|10975.2|1607
1655287800000|2022-06-15 10:10:00|10978.7|10976.7|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|1371
1655288100000|2022-06-15 10:15:00|10982.6|10980.6|10985.8|10983.8|10985.8|10983.8|10981.1|10979.1|1999
1655288400000|2022-06-15 10:20:00|10986.5|10984.5|10984.2|10982.2|10986.5|10984.5|10981.9|10979.9|1991
1655288700000|2022-06-15 10:25:00|10985|10983|10987.3|10985.3|10988.1|10986.1|10981.1|10979.1|1914
1655289000000|2022-06-15 10:30:00|10988.1|10986.1|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|2518
1655289300000|2022-06-15 10:35:00|10989.7|10987.7|10992.8|10990.8|10994.4|10992.4|10989.7|10987.7|1860
1655289600000|2022-06-15 10:40:00|10993.6|10991.6|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|3077
1655289900000|2022-06-15 10:45:00|10992|10990|10991.2|10989.2|10994.4|10992.4|10991.2|10989.2|2150
1655290200000|2022-06-15 10:50:00|10990.5|10988.5|10994.4|10992.4|10994.4|10992.4|10988.9|10986.9|1788
1655290500000|2022-06-15 10:55:00|10995.1|10993.1|10991.2|10989.2|10996.7|10994.7|10991.2|10989.2|2093
1655290800000|2022-06-15 11:00:00|10990.5|10988.5|10991.2|10989.2|10992.8|10990.8|10985.8|10983.8|1569
1655291100000|2022-06-15 11:05:00|10992|10990|10990.5|10988.5|10994.4|10992.4|10990.5|10988.5|896
1655291400000|2022-06-15 11:10:00|10991.2|10989.2|10995.1|10993.1|10997.5|10995.5|10991.2|10989.2|1499
1655291700000|2022-06-15 11:15:00|10994.8|10992.8|11000.6|10998.6|11002.2|11000.2|10993.6|10991.6|2212
1655292000000|2022-06-15 11:20:00|11001.4|10999.4|10996.7|10994.7|11005.3|11003.3|10995.9|10993.9|4294
1655292300000|2022-06-15 11:25:00|10995.9|10993.9|10995.9|10993.9|10997.5|10995.5|10991.2|10989.2|3179
1655292600000|2022-06-15 11:30:00|10995.1|10993.1|10995.9|10993.9|10997.5|10995.5|10992|10990|1786
1655292900000|2022-06-15 11:35:00|10996.7|10994.7|10994.4|10992.4|10997.5|10995.5|10994.4|10992.4|1884
1655293200000|2022-06-15 11:40:00|10995.1|10993.1|10997.5|10995.5|10999|10997|10993.6|10991.6|1782
1655293500000|2022-06-15 11:45:00|10997.1|10995.1|10995.9|10993.9|10999.8|10997.8|10995.1|10993.1|2067
1655293800000|2022-06-15 11:50:00|10996.7|10994.7|10997.5|10995.5|10997.5|10995.5|10994.4|10992.4|2249
1655294100000|2022-06-15 11:55:00|10996.7|10994.7|10996.7|10994.7|10998.3|10996.3|10995.9|10993.9|976
1655294400000|2022-06-15 12:00:00|10995.9|10993.9|10990.5|10988.5|10995.9|10993.9|10988.9|10986.9|2234
1655294700000|2022-06-15 12:05:00|10991.2|10989.2|10992.8|10990.8|10995.1|10993.1|10991.2|10989.2|1365
1655295000000|2022-06-15 12:10:00|10993.6|10991.6|10989.7|10987.7|10997.5|10995.5|10986.5|10984.5|5355
1655295300000|2022-06-15 12:15:00|10988.9|10986.9|10985|10983|10989.7|10987.7|10982.6|10980.6|3904
1655295600000|2022-06-15 12:20:00|10985.8|10983.8|10986.5|10984.5|10991.6|10989.6|10984.2|10982.2|6664
1655295900000|2022-06-15 12:25:00|10985.8|10983.8|10979.1|10977.1|10986.5|10984.5|10976.4|10974.4|5519
1655296200000|2022-06-15 12:30:00|10979.5|10977.5|10996.7|10994.7|10997.5|10995.5|10978.7|10976.7|10699
1655296500000|2022-06-15 12:35:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10992.8|10990.8|6387
1655296800000|2022-06-15 12:40:00|10994.4|10992.4|10997.5|10995.5|10997.5|10995.5|10992|10990|3761
1655297100000|2022-06-15 12:45:00|10998.3|10996.3|10997.5|10995.5|10999.8|10997.8|10992.8|10990.8|3980
1655297400000|2022-06-15 12:50:00|10996.7|10994.7|10991.2|10989.2|10997.5|10995.5|10988.9|10986.9|4051
1655297700000|2022-06-15 12:55:00|10990.5|10988.5|10986.5|10984.5|10991.2|10989.2|10984.6|10982.6|3993
1655298000000|2022-06-15 13:00:00|10985.8|10983.8|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|4307
1655298300000|2022-06-15 13:05:00|10983.4|10981.4|10988.1|10986.1|10988.1|10986.1|10982.6|10980.6|3825
1655298600000|2022-06-15 13:10:00|10987.3|10985.3|10988.9|10986.9|10991.2|10989.2|10986.5|10984.5|3910
1655298900000|2022-06-15 13:15:00|10989.7|10987.7|10992|10990|10992|10990|10986.5|10984.5|2913
1655299200000|2022-06-15 13:20:00|10991.2|10989.2|10990.5|10988.5|10993.6|10991.6|10989.7|10987.7|2965
1655299500000|2022-06-15 13:25:00|10990.8|10988.8|10988.9|10986.9|10990.8|10988.8|10987.3|10985.3|3000
1655299800000|2022-06-15 13:30:00|10988.1|10986.1|10978.7|10976.7|10990.5|10988.5|10978.7|10976.7|4388
1655300100000|2022-06-15 13:35:00|10979.5|10977.5|10975.6|10973.6|10981.9|10979.9|10974|10972|6651
1655300400000|2022-06-15 13:40:00|10976.4|10974.4|10976.4|10974.4|10979.5|10977.5|10974.8|10972.8|4664
1655300700000|2022-06-15 13:45:00|10975.6|10973.6|10983.4|10981.4|10985|10983|10975.6|10973.6|3499
1655301000000|2022-06-15 13:50:00|10984.2|10982.2|10986.5|10984.5|10988.1|10986.1|10983.4|10981.4|3344
1655301300000|2022-06-15 13:55:00|10986.2|10984.2|10988.1|10986.1|10988.9|10986.9|10985|10983|4985
1655301600000|2022-06-15 14:00:00|10987.3|10985.3|10993.6|10991.6|10994.4|10992.4|10987.3|10985.3|5157
1655301900000|2022-06-15 14:05:00|10994.4|10992.4|10995.9|10993.9|11000.6|10998.6|10994.4|10992.4|4600
1655302200000|2022-06-15 14:10:00|10995.1|10993.1|10993.6|10991.6|10998.3|10996.3|10993.6|10991.6|3191
1655302500000|2022-06-15 14:15:00|10992.8|10990.8|10990.5|10988.5|10995.1|10993.1|10989.7|10987.7|5194
1655302800000|2022-06-15 14:20:00|10989.7|10987.7|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|3799
1655303100000|2022-06-15 14:25:00|10988.1|10986.1|10987.3|10985.3|10988.9|10986.9|10986.5|10984.5|2472
1655303400000|2022-06-15 14:30:00|10986.5|10984.5|10981.9|10979.9|10988.9|10986.9|10981.9|10979.9|4351
1655303700000|2022-06-15 14:35:00|10981.1|10979.1|10978|10976|10982.6|10980.6|10977.2|10975.2|4838
1655304000000|2022-06-15 14:40:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10974.4|10972.4|8230
1655304300000|2022-06-15 14:45:00|10978.7|10976.7|10979.5|10977.5|10981.1|10979.1|10976.4|10974.4|5071
1655304600000|2022-06-15 14:50:00|10980.3|10978.3|10974.8|10972.8|10980.3|10978.3|10973.3|10971.3|3015
1655304900000|2022-06-15 14:55:00|10975.6|10973.6|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|3392
1655305200000|2022-06-15 15:00:00|10972.5|10970.5|10975.6|10973.6|10976.4|10974.4|10971.7|10969.7|1921
1655305500000|2022-06-15 15:05:00|10976.4|10974.4|10980.3|10978.3|10981.1|10979.1|10975.6|10973.6|4042
1655305800000|2022-06-15 15:10:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10977.2|10975.2|4866
1655306100000|2022-06-15 15:15:00|10979.5|10977.5|10976.4|10974.4|10979.5|10977.5|10973.3|10971.3|3128
1655306400000|2022-06-15 15:20:00|10976|10974|10977.2|10975.2|10978|10976|10974|10972|1513
1655306700000|2022-06-15 15:25:00|10978|10976|10981.9|10979.9|10981.9|10979.9|10978|10976|2973
1655307000000|2022-06-15 15:30:00|10981.1|10979.1|10974.8|10972.8|10981.1|10979.1|10974|10972|2301
1655307300000|2022-06-15 15:35:00|10974|10972|10979.5|10977.5|10979.5|10977.5|10974|10972|2528
1655307600000|2022-06-15 15:40:00|10978.7|10976.7|10978.7|10976.7|10980.3|10978.3|10978|10976|1913
1655307900000|2022-06-15 15:45:00|10978.3|10976.3|10978.7|10976.7|10981.1|10979.1|10978|10976|2741
1655308200000|2022-06-15 15:50:00|10978|10976|10979.5|10977.5|10979.5|10977.5|10978|10976|1449
1655308500000|2022-06-15 15:55:00|10978.7|10976.7|10977.2|10975.2|10980.3|10978.3|10977.2|10975.2|2210
1655308800000|2022-06-15 16:00:00|10976.4|10974.4|10978.7|10976.7|10978.7|10976.7|10975.6|10973.6|1968
1655309100000|2022-06-15 16:05:00|10978|10976|10974.8|10972.8|10978.7|10976.7|10974.8|10972.8|2919
1655309400000|2022-06-15 16:10:00|10975.6|10973.6|10979.5|10977.5|10980.3|10978.3|10974.8|10972.8|3711
1655309700000|2022-06-15 16:15:00|10980.3|10978.3|10984.2|10982.2|10984.2|10982.2|10979.5|10977.5|2065
1655310000000|2022-06-15 16:20:00|10985|10983|10983.4|10981.4|10985|10983|10982.6|10980.6|1557
1655310300000|2022-06-15 16:25:00|10982.6|10980.6|10983.4|10981.4|10985|10983|10982.6|10980.6|1821
1655310600000|2022-06-15 16:30:00|10984.2|10982.2|10986.5|10984.5|10988.9|10986.9|10983.4|10981.4|3182
1655310900000|2022-06-15 16:35:00|10985.8|10983.8|10981.1|10979.1|10987.3|10985.3|10980.7|10978.7|3432
1655311200000|2022-06-15 16:40:00|10980.3|10978.3|10978.7|10976.7|10981.1|10979.1|10978|10976|3600
1655311500000|2022-06-15 16:45:00|10978|10976|10977.2|10975.2|10979.5|10977.5|10976.4|10974.4|2482
1655311800000|2022-06-15 16:50:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10976.4|10974.4|2680
1655312100000|2022-06-15 16:55:00|10979.1|10977.1|10978|10976|10980.3|10978.3|10978|10976|3075
1655312400000|2022-06-15 17:00:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|3293
1655312700000|2022-06-15 17:05:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10974.8|10972.8|2655
1655313000000|2022-06-15 17:10:00|10977.2|10975.2|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|2230
1655313300000|2022-06-15 17:15:00|10979.1|10977.1|10978|10976|10979.5|10977.5|10977.2|10975.2|3028
1655313600000|2022-06-15 17:20:00|10979.5|10977.5|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|1391
1655313900000|2022-06-15 17:25:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2030
1655314200000|2022-06-15 17:30:00|10978.7|10976.7|10978.7|10976.7|10979.5|10977.5|10978|10976|1229
1655314500000|2022-06-15 17:35:00|10978|10976|10977.2|10975.2|10979.5|10977.5|10977.2|10975.2|3335
1655314800000|2022-06-15 17:40:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10973.3|10971.3|2465
1655315100000|2022-06-15 17:45:00|10974|10972|10974|10972|10974.8|10972.8|10971.7|10969.7|3861
1655315400000|2022-06-15 17:50:00|10974.8|10972.8|10982.6|10980.6|10983.4|10981.4|10974|10972|4145
1655315700000|2022-06-15 17:55:00|10981.9|10979.9|10989.3|10987.3|10990.5|10988.5|10981.9|10979.9|3821
1655316000000|2022-06-15 18:00:00|10989.7|10987.7|10942.8|10940.8|11003|11001|10942.8|10940.8|7005
1655316300000|2022-06-15 18:05:00|10944.4|10942.4|10959.2|10957.2|10961.5|10959.5|10944.4|10942.4|6113
1655316600000|2022-06-15 18:10:00|10959.6|10957.6|10963.9|10961.9|10967|10965|10953.3|10951.3|4756
1655316900000|2022-06-15 18:15:00|10962.7|10960.7|10960.8|10958.8|10964.7|10962.7|10956.1|10954.1|3098
1655317200000|2022-06-15 18:20:00|10960|10958|10967|10965|10967|10965|10958.4|10956.4|2882
1655317500000|2022-06-15 18:25:00|10967.8|10965.8|10959.2|10957.2|10972.5|10970.5|10958.8|10956.8|4872
1655317800000|2022-06-15 18:30:00|10958.4|10956.4|10963.9|10961.9|10967.8|10965.8|10949.8|10947.8|5588
1655318100000|2022-06-15 18:35:00|10963.1|10961.1|10979.1|10977.1|10979.1|10977.1|10961.5|10959.5|2195
1655318400000|2022-06-15 18:40:00|11008|11006|11011.9|11009.9|11013.9|11011.9|11004.5|11002.5|64498
1655318700000|2022-06-15 18:45:00|11012.3|11010.3|11015.5|11013.5|11017.8|11015.8|11006.1|11004.1|7533
1655319000000|2022-06-15 18:50:00|11016.2|11014.2|10993.6|10991.6|11021.3|11019.3|10992|10990|7403
1655319300000|2022-06-15 18:55:00|10994.4|10992.4|10992.8|10990.8|11000.6|10998.6|10988.9|10986.9|7700
1655319600000|2022-06-15 19:00:00|10993.6|10991.6|11006.1|11004.1|11007.6|11005.6|10991.2|10989.2|5751
1655319900000|2022-06-15 19:05:00|11006.9|11004.9|11008.4|11006.4|11012.3|11010.3|11002.2|11000.2|4940
1655320200000|2022-06-15 19:10:00|11007.6|11005.6|11018.6|11016.6|11018.6|11016.6|11007.6|11005.6|5169
1655320500000|2022-06-15 19:15:00|11017.8|11015.8|11022.5|11020.5|11026.4|11024.4|11017|11015|6557
1655320800000|2022-06-15 19:20:00|11021.7|11019.7|11033.4|11031.4|11038.1|11036.1|11021.7|11019.7|12991
1655321100000|2022-06-15 19:25:00|11032.6|11030.6|11036.5|11034.5|11039.7|11037.7|11032.6|11030.6|6351
1655321400000|2022-06-15 19:30:00|11035.8|11033.8|11023.3|11021.3|11035.8|11033.8|11018.6|11016.6|4623
1655321700000|2022-06-15 19:35:00|11022.5|11020.5|11020.1|11018.1|11026.4|11024.4|11019.4|11017.4|5620
1655322000000|2022-06-15 19:40:00|11020.9|11018.9|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|2351
1655322300000|2022-06-15 19:45:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11017|11015|2696
1655322600000|2022-06-15 19:50:00|11020.1|11018.1|11019.4|11017.4|11021.7|11019.7|11014.7|11012.7|6765
1655322900000|2022-06-15 19:55:00|11018.6|11016.6|11028|11026|11028.7|11026.7|11018.6|11016.6|7692
1655323200000|2022-06-15 20:00:00|11028.3|11026.3|11028.7|11026.7|11028.7|11026.7|11024.8|11022.8|3231
1655323500000|2022-06-15 20:05:00|11028.3|11026.3|11031.9|11029.9|11031.9|11029.9|11028|11026|3530
1655323800000|2022-06-15 20:10:00|11030.3|11028.3|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|1905
1655324100000|2022-06-15 20:15:00|11030.7|11028.7|11035|11033|11038.9|11036.9|11030.3|11028.3|3195
1655324400000|2022-06-15 20:20:00|11034.6|11032.6|11031.9|11029.9|11035|11033|11029.5|11027.5|3215
1655324700000|2022-06-15 20:25:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11031.5|11029.5|1262
1655325000000|2022-06-15 20:30:00|11032.3|11030.3|11031.9|11029.9|11032.6|11030.6|11029.5|11027.5|2215
1655325300000|2022-06-15 20:35:00|11032.6|11030.6|11033.4|11031.4|11034.2|11032.2|11031.1|11029.1|2698
1655325600000|2022-06-15 20:40:00|11034.2|11032.2|11035.8|11033.8|11038.1|11036.1|11034.2|11032.2|2072
1655325900000|2022-06-15 20:45:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|1270
1655326200000|2022-06-15 20:50:00|11035|11033|11037.3|11035.3|11038.1|11036.1|11035|11033|1151
1655326500000|2022-06-15 20:55:00|11036.5|11034.5|11037.3|11035.3|11038.9|11036.9|11036.5|11034.5|1629
1655330400000|2022-06-15 22:00:00|11035.8|11033.8|11035.4|11033.4|11036.2|11034.2|11029.9|11027.9|1198
1655330700000|2022-06-15 22:05:00|11035|11033|11031.9|11029.9|11035.8|11033.8|11031.1|11029.1|427
1655331000000|2022-06-15 22:10:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|460
1655331300000|2022-06-15 22:15:00|11033.4|11031.4|11034.2|11032.2|11035|11033|11032.6|11030.6|114
1655331600000|2022-06-15 22:20:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|425
1655331900000|2022-06-15 22:25:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|79
1655332200000|2022-06-15 22:30:00|11035.4|11033.4|11035.8|11033.8|11038.1|11036.1|11035|11033|917
1655332500000|2022-06-15 22:35:00|11035|11033|11032.6|11030.6|11035.4|11033.4|11032.6|11030.6|223
1655332800000|2022-06-15 22:40:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|138
1655333100000|2022-06-15 22:45:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11028.7|11026.7|430
1655333400000|2022-06-15 22:50:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|399
1655333700000|2022-06-15 22:55:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11027.2|11025.2|390
1655334000000|2022-06-15 23:00:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|435
1655334300000|2022-06-15 23:05:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|401
1655334600000|2022-06-15 23:10:00|11031.1|11029.1|11028.7|11026.7|11031.1|11029.1|11028.7|11026.7|315
1655334900000|2022-06-15 23:15:00|11028.3|11026.3|11026.4|11024.4|11028.3|11026.3|11026.4|11024.4|267
1655335200000|2022-06-15 23:20:00|11027.2|11025.2|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|238
1655335500000|2022-06-15 23:25:00|11028.3|11026.3|11028|11026|11028.3|11026.3|11026.4|11024.4|164
1655335800000|2022-06-15 23:30:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|153
1655336100000|2022-06-15 23:35:00|11027.2|11025.2|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|378
1655336400000|2022-06-15 23:40:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11023.3|11021.3|496
1655336700000|2022-06-15 23:45:00|11024.8|11022.8|11027.2|11025.2|11029.5|11027.5|11024|11022|764
1655337000000|2022-06-15 23:50:00|11028|11026|11030.3|11028.3|11031.1|11029.1|11026.4|11024.4|553
1655337300000|2022-06-15 23:55:00|11029.5|11027.5|11033.4|11031.4|11033.4|11031.4|11028.7|11026.7|358
1655337600000|2022-06-16 00:00:00|11032.6|11030.6|11031.9|11029.9|11035|11033|11028.7|11026.7|804
1655337900000|2022-06-16 00:05:00|11032.6|11030.6|11029.5|11027.5|11035.8|11033.8|11029.5|11027.5|697
1655338200000|2022-06-16 00:10:00|11029.9|11027.9|11026.4|11024.4|11031.1|11029.1|11026.4|11024.4|593
1655338500000|2022-06-16 00:15:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11024.8|11022.8|658
1655338800000|2022-06-16 00:20:00|11026.4|11024.4|11024|11022|11027.2|11025.2|11024|11022|523
1655339100000|2022-06-16 00:25:00|11024.4|11022.4|11017.8|11015.8|11024.4|11022.4|11017|11015|1432
1655339400000|2022-06-16 00:30:00|11017|11015|11020.1|11018.1|11021.7|11019.7|11017|11015|1029
1655339700000|2022-06-16 00:35:00|11020.9|11018.9|11021.7|11019.7|11023.3|11021.3|11018.6|11016.6|1069
1655340000000|2022-06-16 00:40:00|11021.3|11019.3|11019.4|11017.4|11021.7|11019.7|11017|11015|1519
1655340300000|2022-06-16 00:45:00|11019.8|11017.8|11018.6|11016.6|11021.7|11019.7|11017.8|11015.8|789
1655340600000|2022-06-16 00:50:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|1001
1655340900000|2022-06-16 00:55:00|11020.9|11018.9|11015.5|11013.5|11020.9|11018.9|11013.1|11011.1|3132
1655341200000|2022-06-16 01:00:00|11015.8|11013.8|11014.7|11012.7|11015.8|11013.8|11013.9|11011.9|1394
1655341500000|2022-06-16 01:05:00|11015.1|11013.1|11013.9|11011.9|11015.8|11013.8|11012.3|11010.3|1036
1655341800000|2022-06-16 01:10:00|11013.1|11011.1|11008.4|11006.4|11013.9|11011.9|11007.6|11005.6|5616
1655342100000|2022-06-16 01:15:00|11009.2|11007.2|11008.4|11006.4|11010.8|11008.8|11007.6|11005.6|924
1655342400000|2022-06-16 01:20:00|11007.6|11005.6|11005.3|11003.3|11009.2|11007.2|11005.3|11003.3|1054
1655342700000|2022-06-16 01:25:00|11004.9|11002.9|11003.7|11001.7|11005.3|11003.3|11003.7|11001.7|1291
1655343000000|2022-06-16 01:30:00|11003|11001|11002.2|11000.2|11004.5|11002.5|11002.2|11000.2|8383
1655343300000|2022-06-16 01:35:00|11001.4|10999.4|10994.4|10992.4|11001.4|10999.4|10994.4|10992.4|1481
1655343600000|2022-06-16 01:40:00|10994.8|10992.8|10987.3|10985.3|10995.9|10993.9|10987.3|10985.3|2091
1655343900000|2022-06-16 01:45:00|10986.9|10984.9|10990.5|10988.5|10992|10990|10985.8|10983.8|2312
1655344200000|2022-06-16 01:50:00|10991.2|10989.2|10986.5|10984.5|10993.6|10991.6|10986.5|10984.5|1268
1655344500000|2022-06-16 01:55:00|10987.3|10985.3|10987.3|10985.3|10989.7|10987.7|10986.5|10984.5|996
1655344800000|2022-06-16 02:00:00|10988.1|10986.1|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|956
1655345100000|2022-06-16 02:05:00|10983.4|10981.4|10986.5|10984.5|10986.5|10984.5|10982.6|10980.6|1462
1655345400000|2022-06-16 02:10:00|10985.8|10983.8|10989.7|10987.7|10989.7|10987.7|10985.8|10983.8|772
1655345700000|2022-06-16 02:15:00|10988.9|10986.9|10995.1|10993.1|10995.9|10993.9|10988.9|10986.9|5087
1655346000000|2022-06-16 02:20:00|10994.4|10992.4|10988.1|10986.1|10995.1|10993.1|10987.3|10985.3|1263
1655346300000|2022-06-16 02:25:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|1268
1655346600000|2022-06-16 02:30:00|10988.1|10986.1|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|4838
1655346900000|2022-06-16 02:35:00|10987.7|10985.7|10988.1|10986.1|10988.9|10986.9|10985.8|10983.8|841
1655347200000|2022-06-16 02:40:00|10988.9|10986.9|10991.2|10989.2|10992|10990|10988.1|10986.1|1033
1655347500000|2022-06-16 02:45:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.1|10986.1|389
1655347800000|2022-06-16 02:50:00|10990.1|10988.1|10993.6|10991.6|10995.1|10993.1|10990.1|10988.1|823
1655348100000|2022-06-16 02:55:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|286
1655348400000|2022-06-16 03:00:00|10993.2|10991.2|10996.7|10994.7|10996.7|10994.7|10992.8|10990.8|553
1655348700000|2022-06-16 03:05:00|10996.3|10994.3|11001.4|10999.4|11001.4|10999.4|10996.3|10994.3|684
1655349000000|2022-06-16 03:10:00|11002.2|11000.2|11006.1|11004.1|11006.1|11004.1|11001.4|10999.4|1480
1655349300000|2022-06-16 03:15:00|11004.9|11002.9|11004.5|11002.5|11005.3|11003.3|11003.7|11001.7|825
1655349600000|2022-06-16 03:20:00|11003.7|11001.7|11006.1|11004.1|11007.6|11005.6|11003.7|11001.7|554
1655349900000|2022-06-16 03:25:00|11006.9|11004.9|11006.1|11004.1|11006.9|11004.9|11006.1|11004.1|58
1655350200000|2022-06-16 03:30:00|11005.7|11003.7|11006.1|11004.1|11006.1|11004.1|11003.7|11001.7|674
1655350500000|2022-06-16 03:35:00|11005.7|11003.7|11006.1|11004.1|11006.9|11004.9|11004.5|11002.5|344
1655350800000|2022-06-16 03:40:00|11005.7|11003.7|11010.4|11008.4|11010.8|11008.8|11004.5|11002.5|544
1655351100000|2022-06-16 03:45:00|11010|11008|11011.5|11009.5|11013.1|11011.1|11008|11006|654
1655351400000|2022-06-16 03:50:00|11011.9|11009.9|11013.9|11011.9|11014.7|11012.7|11010|11008|747
1655351700000|2022-06-16 03:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11010.8|11008.8|556
1655352000000|2022-06-16 04:00:00|11014.3|11012.3|11013.9|11011.9|11015.5|11013.5|11011.5|11009.5|530
1655352300000|2022-06-16 04:05:00|11013.1|11011.1|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|418
1655352600000|2022-06-16 04:10:00|11013.1|11011.1|11010|11008|11013.1|11011.1|11009.2|11007.2|853
1655352900000|2022-06-16 04:15:00|11010.8|11008.8|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|754
1655353200000|2022-06-16 04:20:00|11008.8|11006.8|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|292
1655353500000|2022-06-16 04:25:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11009.2|11007.2|243
1655353800000|2022-06-16 04:30:00|11010|11008|11011.5|11009.5|11012.3|11010.3|11010|11008|250
1655354100000|2022-06-16 04:35:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|86
1655354400000|2022-06-16 04:40:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|110
1655354700000|2022-06-16 04:45:00|11013.1|11011.1|11011.9|11009.9|11013.5|11011.5|11011.9|11009.9|289
1655355000000|2022-06-16 04:50:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|139
1655355300000|2022-06-16 04:55:00|11011.5|11009.5|11012.3|11010.3|11012.3|11010.3|11011.5|11009.5|112
1655355600000|2022-06-16 05:00:00|11013.1|11011.1|11013.9|11011.9|11013.9|11011.9|11013.1|11011.1|268
1655355900000|2022-06-16 05:05:00|11013.5|11011.5|11013.1|11011.1|11013.5|11011.5|11011.5|11009.5|381
1655356200000|2022-06-16 05:10:00|11012.7|11010.7|11013.9|11011.9|11014.7|11012.7|11011.5|11009.5|378
1655356500000|2022-06-16 05:15:00|11014.3|11012.3|11011.5|11009.5|11014.7|11012.7|11010.8|11008.8|757
1655356800000|2022-06-16 05:20:00|11010.8|11008.8|11013.1|11011.1|11013.1|11011.1|11010|11008|452
1655357100000|2022-06-16 05:25:00|11012.3|11010.3|11008.4|11006.4|11012.3|11010.3|11008.4|11006.4|671
1655357400000|2022-06-16 05:30:00|11008|11006|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|782
1655357700000|2022-06-16 05:35:00|11007.6|11005.6|11006.9|11004.9|11008.4|11006.4|11006.1|11004.1|956
1655358000000|2022-06-16 05:40:00|11007.6|11005.6|11010|11008|11010|11008|11006.9|11004.9|600
1655358300000|2022-06-16 05:45:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11010|11008|804
1655358600000|2022-06-16 05:50:00|11013.1|11011.1|11017|11015|11017|11015|11013.1|11011.1|1110
1655358900000|2022-06-16 05:55:00|11017.8|11015.8|11014.7|11012.7|11018.6|11016.6|11012.3|11010.3|525
1655359200000|2022-06-16 06:00:00|11013.9|11011.9|11013.1|11011.1|11018.6|11016.6|11012.3|11010.3|989
1655359500000|2022-06-16 06:05:00|11012.7|11010.7|11019.4|11017.4|11019.4|11017.4|11012.7|11010.7|994
1655359800000|2022-06-16 06:10:00|11018.6|11016.6|11020.9|11018.9|11021.7|11019.7|11017|11015|1014
1655360100000|2022-06-16 06:15:00|11021.7|11019.7|11022.9|11020.9|11024|11022|11019.4|11017.4|1127
1655360400000|2022-06-16 06:20:00|11023.3|11021.3|11017|11015|11023.3|11021.3|11016.6|11014.6|1296
1655360700000|2022-06-16 06:25:00|11017.4|11015.4|11020.1|11018.1|11021.7|11019.7|11016.2|11014.2|1382
1655361000000|2022-06-16 06:30:00|11020.9|11018.9|11015.5|11013.5|11021.7|11019.7|11013.9|11011.9|1390
1655361300000|2022-06-16 06:35:00|11016.2|11014.2|11011.5|11009.5|11018.6|11016.6|11011.5|11009.5|729
1655361600000|2022-06-16 06:40:00|11012.3|11010.3|11001|10999|11013.9|11011.9|11000.2|10998.2|2542
1655361900000|2022-06-16 06:45:00|11000.6|10998.6|11000.6|10998.6|11006.1|11004.1|11000.6|10998.6|1286
1655362200000|2022-06-16 06:50:00|10999.8|10997.8|10997.5|10995.5|11001.4|10999.4|10996.3|10994.3|1604
1655362500000|2022-06-16 06:55:00|10998.3|10996.3|11003.7|11001.7|11003.7|11001.7|10996.7|10994.7|1579
1655362800000|2022-06-16 07:00:00|11003|11001|10995.9|10993.9|11003.7|11001.7|10995.1|10993.1|2079
1655363100000|2022-06-16 07:05:00|10996.7|10994.7|10997.5|10995.5|10998.3|10996.3|10995.1|10993.1|1078
1655363400000|2022-06-16 07:10:00|10996.7|10994.7|10992.8|10990.8|10996.7|10994.7|10992.8|10990.8|2374
1655363700000|2022-06-16 07:15:00|10992|10990|10987.3|10985.3|10992.8|10990.8|10986.5|10984.5|2603
1655364000000|2022-06-16 07:20:00|10988.1|10986.1|10991.2|10989.2|10993.6|10991.6|10987.3|10985.3|1016
1655364300000|2022-06-16 07:25:00|10992|10990|10996.7|10994.7|10998.3|10996.3|10991.2|10989.2|1678
1655364600000|2022-06-16 07:30:00|10995.9|10993.9|10980.3|10978.3|10996.7|10994.7|10980.3|10978.3|3707
1655364900000|2022-06-16 07:35:00|10980.7|10978.7|10982.6|10980.6|10986.5|10984.5|10977.2|10975.2|4592
1655365200000|2022-06-16 07:40:00|10983.4|10981.4|10977.2|10975.2|10984.2|10982.2|10977.2|10975.2|2827
1655365500000|2022-06-16 07:45:00|10976.4|10974.4|10982.6|10980.6|10983.4|10981.4|10976.4|10974.4|2518
1655365800000|2022-06-16 07:50:00|10983.4|10981.4|10987.3|10985.3|10988.9|10986.9|10980.3|10978.3|2914
1655366100000|2022-06-16 07:55:00|10986.5|10984.5|10990.5|10988.5|10992|10990|10985.8|10983.8|1663
1655366400000|2022-06-16 08:00:00|10991.2|10989.2|10986.5|10984.5|10992|10990|10984.2|10982.2|2143
1655366700000|2022-06-16 08:05:00|10987.3|10985.3|10991.2|10989.2|10992|10990|10986.5|10984.5|1718
1655367000000|2022-06-16 08:10:00|10990.5|10988.5|10989.7|10987.7|10992.8|10990.8|10988.5|10986.5|982
1655367300000|2022-06-16 08:15:00|10988.9|10986.9|10988.1|10986.1|10990.5|10988.5|10987.3|10985.3|794
1655367600000|2022-06-16 08:20:00|10987.3|10985.3|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|1450
1655367900000|2022-06-16 08:25:00|10985|10983|10980.3|10978.3|10985|10983|10979.5|10977.5|931
1655368200000|2022-06-16 08:30:00|10981.1|10979.1|10978.7|10976.7|10984.2|10982.2|10978|10976|1528
1655368500000|2022-06-16 08:35:00|10978|10976|10978|10976|10980.3|10978.3|10975.6|10973.6|1614
1655368800000|2022-06-16 08:40:00|10978.7|10976.7|10974|10972|10978.7|10976.7|10972.5|10970.5|2536
1655369100000|2022-06-16 08:45:00|10974.8|10972.8|10981.9|10979.9|10981.9|10979.9|10974.8|10972.8|1250
1655369400000|2022-06-16 08:50:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10979.5|10977.5|1622
1655369700000|2022-06-16 08:55:00|10981.1|10979.1|10982.6|10980.6|10985|10983|10980.3|10978.3|1862
1655370000000|2022-06-16 09:00:00|10981.9|10979.9|10978.7|10976.7|10984.2|10982.2|10978|10976|1140
1655370300000|2022-06-16 09:05:00|10978|10976|10980.3|10978.3|10981.9|10979.9|10977.2|10975.2|918
1655370600000|2022-06-16 09:10:00|10979.5|10977.5|10981.1|10979.1|10982.6|10980.6|10979.5|10977.5|1073
1655370900000|2022-06-16 09:15:00|10981.9|10979.9|10974.8|10972.8|10981.9|10979.9|10974.8|10972.8|2212
1655371200000|2022-06-16 09:20:00|10975.6|10973.6|10963.9|10961.9|10975.6|10973.6|10963.9|10961.9|5230
1655371500000|2022-06-16 09:25:00|10964.7|10962.7|10961.5|10959.5|10967|10965|10961.5|10959.5|5649
1655371800000|2022-06-16 09:30:00|10962.3|10960.3|10956.1|10954.1|10962.3|10960.3|10951.4|10949.4|3418
1655372100000|2022-06-16 09:35:00|10954.5|10952.5|10947.5|10945.5|10954.5|10952.5|10942|10940|4260
1655372400000|2022-06-16 09:40:00|10948.3|10946.3|10956.9|10954.9|10957.3|10955.3|10948.3|10946.3|2812
1655372700000|2022-06-16 09:45:00|10957.6|10955.6|10953.3|10951.3|10958.4|10956.4|10950.6|10948.6|1686
1655373000000|2022-06-16 09:50:00|10953|10951|10954.5|10952.5|10955.3|10953.3|10949.8|10947.8|1948
1655373300000|2022-06-16 09:55:00|10953.7|10951.7|10951.4|10949.4|10955.3|10953.3|10950.6|10948.6|1471
1655373600000|2022-06-16 10:00:00|10952.2|10950.2|10956.1|10954.1|10957.6|10955.6|10950.6|10948.6|1660
1655373900000|2022-06-16 10:05:00|10955.3|10953.3|10949.8|10947.8|10956.9|10954.9|10949.8|10947.8|1474
1655374200000|2022-06-16 10:10:00|10950.6|10948.6|10957.6|10955.6|10957.6|10955.6|10950.6|10948.6|1538
1655374500000|2022-06-16 10:15:00|10956.9|10954.9|10956.1|10954.1|10959.2|10957.2|10956.1|10954.1|1536
1655374800000|2022-06-16 10:20:00|10956.5|10954.5|10958.4|10956.4|10959.2|10957.2|10954.5|10952.5|1294
1655375100000|2022-06-16 10:25:00|10959.2|10957.2|10956.9|10954.9|10959.2|10957.2|10956.1|10954.1|1160
1655375400000|2022-06-16 10:30:00|10957.6|10955.6|10957.6|10955.6|10958.4|10956.4|10956.9|10954.9|516
1655375700000|2022-06-16 10:35:00|10958.4|10956.4|10959.2|10957.2|10960|10958|10956.9|10954.9|729
1655376000000|2022-06-16 10:40:00|10960|10958|10961.5|10959.5|10963.1|10961.1|10960|10958|910
1655376300000|2022-06-16 10:45:00|10960.8|10958.8|10954.5|10952.5|10961.5|10959.5|10954.5|10952.5|699
1655376600000|2022-06-16 10:50:00|10955.3|10953.3|10957.6|10955.6|10961.5|10959.5|10952.2|10950.2|968
1655376900000|2022-06-16 10:55:00|10956.9|10954.9|10957.6|10955.6|10960|10958|10953.7|10951.7|2664
1655377200000|2022-06-16 11:00:00|10958|10956|10960|10958|10967.4|10965.4|10958|10956|4492
1655377500000|2022-06-16 11:05:00|10960.8|10958.8|10966.6|10964.6|10970.9|10968.9|10960|10958|5090
1655377800000|2022-06-16 11:10:00|10967|10965|10962.3|10960.3|10968.6|10966.6|10962.3|10960.3|1580
1655378100000|2022-06-16 11:15:00|10961.5|10959.5|10956.1|10954.1|10963.1|10961.1|10953.3|10951.3|2923
1655378400000|2022-06-16 11:20:00|10955.3|10953.3|10961.2|10959.2|10964.7|10962.7|10955.3|10953.3|1705
1655378700000|2022-06-16 11:25:00|10960.8|10958.8|10963.9|10961.9|10965.5|10963.5|10958.4|10956.4|1854
1655379000000|2022-06-16 11:30:00|10963.1|10961.1|10960.8|10958.8|10967|10965|10960.8|10958.8|3626
1655379300000|2022-06-16 11:35:00|10961.2|10959.2|10950.6|10948.6|10961.9|10959.9|10949.8|10947.8|3854
1655379600000|2022-06-16 11:40:00|10949.8|10947.8|10945.1|10943.1|10953|10951|10944.4|10942.4|3238
1655379900000|2022-06-16 11:45:00|10945.9|10943.9|10935|10933|10945.9|10943.9|10934.2|10932.2|7255
1655380200000|2022-06-16 11:50:00|10935.8|10933.8|10942.8|10940.8|10945.9|10943.9|10935.8|10933.8|3726
1655380500000|2022-06-16 11:55:00|10942|10940|10943.6|10941.6|10945.9|10943.9|10938.9|10936.9|2219
1655380800000|2022-06-16 12:00:00|10943.2|10941.2|10960.8|10958.8|10962.3|10960.3|10943.2|10941.2|5835
1655381100000|2022-06-16 12:05:00|10961.5|10959.5|10957.6|10955.6|10963.9|10961.9|10956.9|10954.9|6743
1655381400000|2022-06-16 12:10:00|10958|10956|10965.5|10963.5|10967.8|10965.8|10956.9|10954.9|20902
1655381700000|2022-06-16 12:15:00|10964.7|10962.7|10965.5|10963.5|10969.4|10967.4|10962.3|10960.3|6027
1655382000000|2022-06-16 12:20:00|10966.2|10964.2|10973.3|10971.3|10973.3|10971.3|10966.2|10964.2|5487
1655382300000|2022-06-16 12:25:00|10972.5|10970.5|10977.2|10975.2|10980.3|10978.3|10972.5|10970.5|4880
1655382600000|2022-06-16 12:30:00|10976.8|10974.8|10990.5|10988.5|10992|10990|10976.4|10974.4|7129
1655382900000|2022-06-16 12:35:00|10991.2|10989.2|10983.4|10981.4|10995.9|10993.9|10981.1|10979.1|10696
1655383200000|2022-06-16 12:40:00|10982.6|10980.6|10986.5|10984.5|10988.1|10986.1|10981.1|10979.1|4749
1655383500000|2022-06-16 12:45:00|10987.3|10985.3|10978|10976|10988.1|10986.1|10976.4|10974.4|5771
1655383800000|2022-06-16 12:50:00|10978.7|10976.7|10978.7|10976.7|10981.9|10979.9|10974|10972|7155
1655384100000|2022-06-16 12:55:00|10979.1|10977.1|10978.7|10976.7|10980.3|10978.3|10976.4|10974.4|3746
1655384400000|2022-06-16 13:00:00|10978|10976|10988.1|10986.1|10988.9|10986.9|10978|10976|5856
1655384700000|2022-06-16 13:05:00|10988.9|10986.9|10984.2|10982.2|10988.9|10986.9|10981.9|10979.9|3474
1655385000000|2022-06-16 13:10:00|10985.8|10983.8|10982.6|10980.6|10990.5|10988.5|10981.1|10979.1|7257
1655385300000|2022-06-16 13:15:00|10983.4|10981.4|10976.4|10974.4|10983.4|10981.4|10975.6|10973.6|3762
1655385600000|2022-06-16 13:20:00|10975.6|10973.6|10970.1|10968.1|10976.4|10974.4|10970.1|10968.1|3582
1655385900000|2022-06-16 13:25:00|10969.4|10967.4|10972.5|10970.5|10972.5|10970.5|10967|10965|4113
1655386200000|2022-06-16 13:30:00|10971.7|10969.7|10969.4|10967.4|10974|10972|10965.5|10963.5|5714
1655386500000|2022-06-16 13:35:00|10970.1|10968.1|10977.2|10975.2|10981.9|10979.9|10970.1|10968.1|5339
1655386800000|2022-06-16 13:40:00|10976.4|10974.4|10985.8|10983.8|10987.3|10985.3|10974.8|10972.8|3715
1655387100000|2022-06-16 13:45:00|10986.5|10984.5|10981.1|10979.1|10986.5|10984.5|10980.3|10978.3|4636
1655387400000|2022-06-16 13:50:00|10981.9|10979.9|10980.3|10978.3|10981.9|10979.9|10972.5|10970.5|6953
1655387700000|2022-06-16 13:55:00|10981.1|10979.1|10975.6|10973.6|10981.1|10979.1|10970.1|10968.1|3561
1655388000000|2022-06-16 14:00:00|10974.8|10972.8|10982.6|10980.6|10983.4|10981.4|10974.4|10972.4|5697
1655388300000|2022-06-16 14:05:00|10981.9|10979.9|10984.2|10982.2|10985|10983|10978.7|10976.7|5405
1655388600000|2022-06-16 14:10:00|10983.4|10981.4|10988.1|10986.1|10988.9|10986.9|10982.6|10980.6|4117
1655388900000|2022-06-16 14:15:00|10987.3|10985.3|10986.5|10984.5|10989.7|10987.7|10985.8|10983.8|3490
1655389200000|2022-06-16 14:20:00|10987.3|10985.3|10989.7|10987.7|10990.5|10988.5|10983.4|10981.4|2925
1655389500000|2022-06-16 14:25:00|10988.9|10986.9|10996.7|10994.7|10997.5|10995.5|10988.9|10986.9|4502
1655389800000|2022-06-16 14:30:00|10995.9|10993.9|11005.3|11003.3|11006.1|11004.1|10995.1|10993.1|5283
1655390100000|2022-06-16 14:35:00|11006.1|11004.1|11006.1|11004.1|11010|11008|11002.2|11000.2|6378
1655390400000|2022-06-16 14:40:00|11005.3|11003.3|11004.5|11002.5|11006.9|11004.9|11000.6|10998.6|6953
1655390700000|2022-06-16 14:45:00|11003.7|11001.7|11007.6|11005.6|11007.6|11005.6|11003|11001|4791
1655391000000|2022-06-16 14:50:00|11006.9|11004.9|11011.5|11009.5|11012.3|11010.3|11006.9|11004.9|3933
1655391300000|2022-06-16 14:55:00|11012.3|11010.3|11017|11015|11017|11015|11012.3|11010.3|3146
1655391600000|2022-06-16 15:00:00|11016.2|11014.2|11012.3|11010.3|11017|11015|11010.8|11008.8|3984
1655391900000|2022-06-16 15:05:00|11011.9|11009.9|11017|11015|11018.6|11016.6|11011.5|11009.5|3379
1655392200000|2022-06-16 15:10:00|11016.2|11014.2|11031.9|11029.9|11036.5|11034.5|11016.2|11014.2|7366
1655392500000|2022-06-16 15:15:00|11031.1|11029.1|11033.4|11031.4|11034.2|11032.2|11028.7|11026.7|7055
1655392800000|2022-06-16 15:20:00|11032.6|11030.6|11032.6|11030.6|11035|11033|11031.1|11029.1|3804
1655393100000|2022-06-16 15:25:00|11031.9|11029.9|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|3640
1655393400000|2022-06-16 15:30:00|11032.6|11030.6|11029.5|11027.5|11033.4|11031.4|11028.7|11026.7|4176
1655393700000|2022-06-16 15:35:00|11028.7|11026.7|11028|11026|11031.1|11029.1|11027.2|11025.2|3503
1655394000000|2022-06-16 15:40:00|11028.7|11026.7|11031.9|11029.9|11032.6|11030.6|11028|11026|5963
1655394300000|2022-06-16 15:45:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11028|11026|4486
1655394600000|2022-06-16 15:50:00|11033.4|11031.4|11030.3|11028.3|11033.4|11031.4|11030.3|11028.3|4439
1655394900000|2022-06-16 15:55:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|5504
1655395200000|2022-06-16 16:00:00|11032.6|11030.6|11028.7|11026.7|11034.2|11032.2|11028.7|11026.7|5835
1655395500000|2022-06-16 16:05:00|11028|11026|11026.4|11024.4|11028.7|11026.7|11025.6|11023.6|4489
1655395800000|2022-06-16 16:10:00|11027.2|11025.2|11031.1|11029.1|11031.9|11029.9|11027.2|11025.2|3400
1655396100000|2022-06-16 16:15:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|3800
1655396400000|2022-06-16 16:20:00|11029.5|11027.5|11035|11033|11035|11033|11029.5|11027.5|2720
1655396700000|2022-06-16 16:25:00|11034.6|11032.6|11032.6|11030.6|11034.6|11032.6|11030.3|11028.3|2371
1655397000000|2022-06-16 16:30:00|11033.4|11031.4|11031.1|11029.1|11033.4|11031.4|11028.7|11026.7|4214
1655397300000|2022-06-16 16:35:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|1991
1655397600000|2022-06-16 16:40:00|11034.6|11032.6|11040.5|11038.5|11040.5|11038.5|11034.2|11032.2|3184
1655397900000|2022-06-16 16:45:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11038.1|11036.1|3352
1655398200000|2022-06-16 16:50:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|4313
1655398500000|2022-06-16 16:55:00|11040.1|11038.1|11035.8|11033.8|11042|11040|11035|11033|1997
1655398800000|2022-06-16 17:00:00|11035|11033|11034.2|11032.2|11035|11033|11032.6|11030.6|2669
1655399100000|2022-06-16 17:05:00|11033.4|11031.4|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1348
1655399400000|2022-06-16 17:10:00|11032.6|11030.6|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|1342
1655399700000|2022-06-16 17:15:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|1543
1655400000000|2022-06-16 17:20:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11028.7|11026.7|2338
1655400300000|2022-06-16 17:25:00|11029.5|11027.5|11026.4|11024.4|11030.3|11028.3|11024|11022|3771
1655400600000|2022-06-16 17:30:00|11025.6|11023.6|11022.5|11020.5|11027.2|11025.2|11022.5|11020.5|3949
1655400900000|2022-06-16 17:35:00|11023.3|11021.3|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|1057
1655401200000|2022-06-16 17:40:00|11024|11022|11026.4|11024.4|11026.4|11024.4|11024|11022|1707
1655401500000|2022-06-16 17:45:00|11027.2|11025.2|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1647
1655401800000|2022-06-16 17:50:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11025.6|11023.6|2315
1655402100000|2022-06-16 17:55:00|11028|11026|11031.1|11029.1|11031.1|11029.1|11024.8|11022.8|12695
1655402400000|2022-06-16 18:00:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11028|11026|3635
1655402700000|2022-06-16 18:05:00|11031.1|11029.1|11031.9|11029.9|11033.4|11031.4|11029.5|11027.5|2535
1655403000000|2022-06-16 18:10:00|11031.1|11029.1|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|2638
1655403300000|2022-06-16 18:15:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11033.4|11031.4|1547
1655403600000|2022-06-16 18:20:00|11034.2|11032.2|11035|11033|11035|11033|11033.4|11031.4|1241
1655403900000|2022-06-16 18:25:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11033.8|11031.8|1338
1655404200000|2022-06-16 18:30:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11035.8|11033.8|3271
1655404500000|2022-06-16 18:35:00|11038.1|11036.1|11034.2|11032.2|11038.1|11036.1|11032.6|11030.6|10326
1655404800000|2022-06-16 18:40:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|2749
1655405100000|2022-06-16 18:45:00|11031.1|11029.1|11034.2|11032.2|11034.2|11032.2|11031.1|11029.1|3833
1655405400000|2022-06-16 18:50:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|2461
1655405700000|2022-06-16 18:55:00|11032.6|11030.6|11038.1|11036.1|11038.1|11036.1|11032.6|11030.6|5503
1655406000000|2022-06-16 19:00:00|11037.3|11035.3|11042.8|11040.8|11042.8|11040.8|11036.5|11034.5|10835
1655406300000|2022-06-16 19:05:00|11043.6|11041.6|11042|11040|11044|11042|11040.5|11038.5|3043
1655406600000|2022-06-16 19:10:00|11041.2|11039.2|11042|11040|11042.8|11040.8|11040.5|11038.5|1889
1655406900000|2022-06-16 19:15:00|11042.8|11040.8|11045.1|11043.1|11046.7|11044.7|11042.8|11040.8|3508
1655407200000|2022-06-16 19:20:00|11045.9|11043.9|11047.5|11045.5|11049|11047|11045.1|11043.1|2979
1655407500000|2022-06-16 19:25:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11047.5|11045.5|2949
1655407800000|2022-06-16 19:30:00|11049|11047|11063.9|11061.9|11067.8|11065.8|11049|11047|6416
1655408100000|2022-06-16 19:35:00|11063.1|11061.1|11063.1|11061.1|11069.4|11067.4|11060|11058|6515
1655408400000|2022-06-16 19:40:00|11063.9|11061.9|11063.1|11061.1|11065.5|11063.5|11060|11058|9121
1655408700000|2022-06-16 19:45:00|11063.9|11061.9|11062.3|11060.3|11066.2|11064.2|11061.5|11059.5|5702
1655409000000|2022-06-16 19:50:00|11063.1|11061.1|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|4934
1655409300000|2022-06-16 19:55:00|11062.3|11060.3|11066.2|11064.2|11067|11065|11060|11058|6257
1655409600000|2022-06-16 20:00:00|11065.5|11063.5|11059.2|11057.2|11065.5|11063.5|11056.9|11054.9|4497
1655409900000|2022-06-16 20:05:00|11060|11058|11062.3|11060.3|11062.3|11060.3|11059.2|11057.2|2190
1655410200000|2022-06-16 20:10:00|11061.5|11059.5|11057.6|11055.6|11061.5|11059.5|11056.9|11054.9|2816
1655410500000|2022-06-16 20:15:00|11058.4|11056.4|11060|11058|11060|11058|11057.6|11055.6|1141
1655410800000|2022-06-16 20:20:00|11060.8|11058.8|11065.5|11063.5|11066.2|11064.2|11060.8|11058.8|1534
1655411100000|2022-06-16 20:25:00|11066.2|11064.2|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|2116
1655411400000|2022-06-16 20:30:00|11069.4|11067.4|11075.6|11073.6|11077.2|11075.2|11067.8|11065.8|2527
1655411700000|2022-06-16 20:35:00|11074|11072|11074|11072|11075.6|11073.6|11070.9|11068.9|2711
1655412000000|2022-06-16 20:40:00|11074.8|11072.8|11075.6|11073.6|11078|11076|11072.5|11070.5|2422
1655412300000|2022-06-16 20:45:00|11074.8|11072.8|11081.1|11079.1|11081.9|11079.9|11074.8|11072.8|3027
1655412600000|2022-06-16 20:50:00|11080.3|11078.3|11079.1|11077.1|11082.6|11080.6|11078.7|11076.7|2726
1655412900000|2022-06-16 20:55:00|11078.7|11076.7|11073.3|11071.3|11079.1|11077.1|11073.3|11071.3|3224
1655416800000|2022-06-16 22:00:00|11069|11067|11065.5|11063.5|11069.8|11067.8|11063.1|11061.1|1395
1655417100000|2022-06-16 22:05:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11065.5|11063.5|122
1655417400000|2022-06-16 22:10:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|723
1655417700000|2022-06-16 22:15:00|11061.5|11059.5|11060|11058|11063.1|11061.1|11060|11058|539
1655418000000|2022-06-16 22:20:00|11060.8|11058.8|11062.3|11060.3|11062.3|11060.3|11060|11058|265
1655418300000|2022-06-16 22:25:00|11061.5|11059.5|11061.5|11059.5|11063.1|11061.1|11061.5|11059.5|221
1655418600000|2022-06-16 22:30:00|11062.3|11060.3|11060.8|11058.8|11062.3|11060.3|11059.2|11057.2|486
1655418900000|2022-06-16 22:35:00|11060.4|11058.4|11059.2|11057.2|11061.5|11059.5|11058.4|11056.4|317
1655419200000|2022-06-16 22:40:00|11058.4|11056.4|11056.1|11054.1|11059.2|11057.2|11056.1|11054.1|1408
1655419500000|2022-06-16 22:45:00|11056.9|11054.9|11058.4|11056.4|11059.2|11057.2|11055.7|11053.7|522
1655419800000|2022-06-16 22:50:00|11057.6|11055.6|11056.9|11054.9|11060.8|11058.8|11056.9|11054.9|229
1655420100000|2022-06-16 22:55:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11057.6|11055.6|731
1655420400000|2022-06-16 23:00:00|11059.6|11057.6|11056.9|11054.9|11060|11058|11056.9|11054.9|354
1655420700000|2022-06-16 23:05:00|11057.6|11055.6|11060|11058|11060.8|11058.8|11057.6|11055.6|657
1655421000000|2022-06-16 23:10:00|11059.2|11057.2|11060|11058|11060|11058|11059.2|11057.2|154
1655421300000|2022-06-16 23:15:00|11060.8|11058.8|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|172
1655421600000|2022-06-16 23:20:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11060|11058|264
1655421900000|2022-06-16 23:25:00|11060.8|11058.8|11061.5|11059.5|11062.3|11060.3|11060|11058|157
1655422200000|2022-06-16 23:30:00|11063.1|11061.1|11060.8|11058.8|11063.9|11061.9|11060|11058|357
1655422500000|2022-06-16 23:35:00|11060|11058|11058.8|11056.8|11060|11058|11058|11056|323
1655422800000|2022-06-16 23:40:00|11058.4|11056.4|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|472
1655423100000|2022-06-16 23:45:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|281
1655423400000|2022-06-16 23:50:00|11058.8|11056.8|11059.2|11057.2|11060.8|11058.8|11057.6|11055.6|353
1655423700000|2022-06-16 23:55:00|11060|11058|11060.8|11058.8|11062.3|11060.3|11059.6|11057.6|301
1655424000000|2022-06-17 00:00:00|11061.2|11059.2|11058.4|11056.4|11061.5|11059.5|11056.9|11054.9|673
1655424300000|2022-06-17 00:05:00|11058|11056|11051.4|11049.4|11060.4|11058.4|11051.4|11049.4|1065
1655424600000|2022-06-17 00:10:00|11052.2|11050.2|11054.5|11052.5|11054.5|11052.5|11050.6|11048.6|991
1655424900000|2022-06-17 00:15:00|11053.7|11051.7|11056.1|11054.1|11058.4|11056.4|11053.7|11051.7|2054
1655425200000|2022-06-17 00:20:00|11056.9|11054.9|11058.4|11056.4|11060|11058|11056.1|11054.1|478
1655425500000|2022-06-17 00:25:00|11057.6|11055.6|11054.5|11052.5|11057.6|11055.6|11053.7|11051.7|764
1655425800000|2022-06-17 00:30:00|11055.3|11053.3|11054.5|11052.5|11055.7|11053.7|11053|11051|1312
1655426100000|2022-06-17 00:35:00|11054.1|11052.1|11052.2|11050.2|11054.1|11052.1|11050.6|11048.6|435
1655426400000|2022-06-17 00:40:00|11051.8|11049.8|11053|11051|11054.9|11052.9|11051.4|11049.4|434
1655426700000|2022-06-17 00:45:00|11053.7|11051.7|11045.9|11043.9|11054.5|11052.5|11045.1|11043.1|1942
1655427000000|2022-06-17 00:50:00|11046.7|11044.7|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|1101
1655427300000|2022-06-17 00:55:00|11047.1|11045.1|11044|11042|11048.3|11046.3|11041.2|11039.2|855
1655427600000|2022-06-17 01:00:00|11043.6|11041.6|11049|11047|11050.6|11048.6|11042.8|11040.8|1492
1655427900000|2022-06-17 01:05:00|11049.4|11047.4|11047.5|11045.5|11049.4|11047.4|11045.9|11043.9|750
1655428200000|2022-06-17 01:10:00|11048.3|11046.3|11046.7|11044.7|11049|11047|11045.1|11043.1|498
1655428500000|2022-06-17 01:15:00|11045.9|11043.9|11051.4|11049.4|11051.4|11049.4|11045.9|11043.9|348
1655428800000|2022-06-17 01:20:00|11052.2|11050.2|11048.3|11046.3|11055.3|11053.3|11047.5|11045.5|1920
1655429100000|2022-06-17 01:25:00|11048.7|11046.7|11045.9|11043.9|11049.8|11047.8|11045.9|11043.9|534
1655429400000|2022-06-17 01:30:00|11046.3|11044.3|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|239
1655429700000|2022-06-17 01:35:00|11046.7|11044.7|11043.6|11041.6|11047.5|11045.5|11043.6|11041.6|508
1655430000000|2022-06-17 01:40:00|11044|11042|11042.8|11040.8|11045.1|11043.1|11042.4|11040.4|928
1655430300000|2022-06-17 01:45:00|11043.6|11041.6|11042.8|11040.8|11043.6|11041.6|11041.2|11039.2|451
1655430600000|2022-06-17 01:50:00|11043.6|11041.6|11046.7|11044.7|11046.7|11044.7|11042.8|11040.8|411
1655430900000|2022-06-17 01:55:00|11047.5|11045.5|11045.1|11043.1|11048.3|11046.3|11044.4|11042.4|516
1655431200000|2022-06-17 02:00:00|11045.9|11043.9|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|349
1655431500000|2022-06-17 02:05:00|11043.2|11041.2|11044.4|11042.4|11045.1|11043.1|11042|11040|415
1655431800000|2022-06-17 02:10:00|11044.8|11042.8|11046.7|11044.7|11046.7|11044.7|11044.8|11042.8|129
1655432100000|2022-06-17 02:15:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|203
1655432400000|2022-06-17 02:20:00|11047.9|11045.9|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|465
1655432700000|2022-06-17 02:25:00|11047.1|11045.1|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|169
1655433000000|2022-06-17 02:30:00|11045.9|11043.9|11043.6|11041.6|11046.7|11044.7|11042.8|11040.8|289
1655433300000|2022-06-17 02:35:00|11042.8|11040.8|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|308
1655433600000|2022-06-17 02:40:00|11043.2|11041.2|11068.2|11066.2|11073.7|11071.7|11035|11033|3836
1655433900000|2022-06-17 02:45:00|11068.6|11066.6|11062.3|11060.3|11069.4|11067.4|11056.1|11054.1|2620
1655434200000|2022-06-17 02:50:00|11061.9|11059.9|11057.6|11055.6|11063.9|11061.9|11054.9|11052.9|1345
1655434500000|2022-06-17 02:55:00|11057.3|11055.3|11063.9|11061.9|11067|11065|11056.9|11054.9|1426
1655434800000|2022-06-17 03:00:00|11064.7|11062.7|11056.1|11054.1|11064.7|11062.7|11056.1|11054.1|865
1655435100000|2022-06-17 03:05:00|11056.9|11054.9|11061.5|11059.5|11062.3|11060.3|11056.9|11054.9|345
1655435400000|2022-06-17 03:10:00|11061.2|11059.2|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|252
1655435700000|2022-06-17 03:15:00|11061.2|11059.2|11061.5|11059.5|11062.3|11060.3|11060|11058|239
1655436000000|2022-06-17 03:20:00|11061.9|11059.9|11059.2|11057.2|11063.1|11061.1|11059.2|11057.2|166
1655436300000|2022-06-17 03:25:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11056.9|11054.9|643
1655436600000|2022-06-17 03:30:00|11058|11056|11055.3|11053.3|11061.9|11059.9|11054.5|11052.5|722
1655436900000|2022-06-17 03:35:00|11054.9|11052.9|11054.5|11052.5|11056.9|11054.9|11053|11051|380
1655437200000|2022-06-17 03:40:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11052.2|11050.2|322
1655437500000|2022-06-17 03:45:00|11052.6|11050.6|11050.6|11048.6|11052.6|11050.6|11049|11047|479
1655437800000|2022-06-17 03:50:00|11051.4|11049.4|11056.9|11054.9|11056.9|11054.9|11051.4|11049.4|567
1655438100000|2022-06-17 03:55:00|11056.5|11054.5|11055.3|11053.3|11058.4|11056.4|11054.9|11052.9|169
1655438400000|2022-06-17 04:00:00|11056.1|11054.1|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|397
1655438700000|2022-06-17 04:05:00|11055.3|11053.3|11056.1|11054.1|11057.6|11055.6|11054.5|11052.5|269
1655439000000|2022-06-17 04:10:00|11056.5|11054.5|11053.7|11051.7|11058.4|11056.4|11053|11051|237
1655439300000|2022-06-17 04:15:00|11053.3|11051.3|11053.7|11051.7|11056.1|11054.1|11052.2|11050.2|232
1655439600000|2022-06-17 04:20:00|11054.5|11052.5|11052.2|11050.2|11054.9|11052.9|11051.4|11049.4|167
1655439900000|2022-06-17 04:25:00|11051.8|11049.8|11052.6|11050.6|11053|11051|11049.4|11047.4|315
1655440200000|2022-06-17 04:30:00|11052.2|11050.2|11056.1|11054.1|11056.1|11054.1|11051.8|11049.8|232
1655440500000|2022-06-17 04:35:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|293
1655440800000|2022-06-17 04:40:00|11054.5|11052.5|11053.7|11051.7|11056.1|11054.1|11053|11051|164
1655441100000|2022-06-17 04:45:00|11053.3|11051.3|11053|11051|11053.7|11051.7|11052.2|11050.2|112
1655441400000|2022-06-17 04:50:00|11052.6|11050.6|11056.1|11054.1|11056.1|11054.1|11051.4|11049.4|428
1655441700000|2022-06-17 04:55:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|134
1655442000000|2022-06-17 05:00:00|11057.3|11055.3|11058.4|11056.4|11060.8|11058.8|11056.1|11054.1|772
1655442300000|2022-06-17 05:05:00|11058.8|11056.8|11057.6|11055.6|11060|11058|11057.6|11055.6|913
1655442600000|2022-06-17 05:10:00|11058.4|11056.4|11062.3|11060.3|11062.3|11060.3|11058.4|11056.4|654
1655442900000|2022-06-17 05:15:00|11063.1|11061.1|11058.4|11056.4|11063.1|11061.1|11058.4|11056.4|263
1655443200000|2022-06-17 05:20:00|11058|11056|11058.4|11056.4|11059.2|11057.2|11057.6|11055.6|157
1655443500000|2022-06-17 05:25:00|11059.2|11057.2|11056.9|11054.9|11059.2|11057.2|11056.9|11054.9|472
1655443800000|2022-06-17 05:30:00|11057.6|11055.6|11060.8|11058.8|11061.5|11059.5|11056.9|11054.9|304
1655444100000|2022-06-17 05:35:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060|11058|78
1655444400000|2022-06-17 05:40:00|11061.2|11059.2|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|157
1655444700000|2022-06-17 05:45:00|11060|11058|11056.9|11054.9|11060|11058|11056.1|11054.1|209
1655445000000|2022-06-17 05:50:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11056.9|11054.9|218
1655445300000|2022-06-17 05:55:00|11060|11058|11058.8|11056.8|11063.5|11061.5|11058.4|11056.4|1513
1655445600000|2022-06-17 06:00:00|11058.4|11056.4|11057.6|11055.6|11061.5|11059.5|11056.9|11054.9|1442
1655445900000|2022-06-17 06:05:00|11057.3|11055.3|11054.5|11052.5|11060|11058|11054.5|11052.5|1165
1655446200000|2022-06-17 06:10:00|11055.3|11053.3|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|1097
1655446500000|2022-06-17 06:15:00|11051.8|11049.8|11053.7|11051.7|11055.3|11053.3|11051.4|11049.4|463
1655446800000|2022-06-17 06:20:00|11053|11051|11056.1|11054.1|11056.9|11054.9|11051.4|11049.4|538
1655447100000|2022-06-17 06:25:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11054.5|11052.5|651
1655447400000|2022-06-17 06:30:00|11056.5|11054.5|11045.9|11043.9|11056.9|11054.9|11045.9|11043.9|2119
1655447700000|2022-06-17 06:35:00|11046.7|11044.7|11050.6|11048.6|11050.6|11048.6|11043.6|11041.6|1915
1655448000000|2022-06-17 06:40:00|11050.2|11048.2|11049|11047|11050.6|11048.6|11045.9|11043.9|1192
1655448300000|2022-06-17 06:45:00|11049.8|11047.8|11048.3|11046.3|11053|11051|11046.7|11044.7|950
1655448600000|2022-06-17 06:50:00|11047.9|11045.9|11046.7|11044.7|11049.4|11047.4|11045.5|11043.5|591
1655448900000|2022-06-17 06:55:00|11047.1|11045.1|11045.9|11043.9|11048.3|11046.3|11045.1|11043.1|814
1655449200000|2022-06-17 07:00:00|11045.5|11043.5|11043.6|11041.6|11048.3|11046.3|11042.8|11040.8|1668
1655449500000|2022-06-17 07:05:00|11044|11042|11037.3|11035.3|11044|11042|11036.5|11034.5|2375
1655449800000|2022-06-17 07:10:00|11036.5|11034.5|11040.5|11038.5|11040.5|11038.5|11035|11033|2214
1655450100000|2022-06-17 07:15:00|11039.7|11037.7|11044.4|11042.4|11047.5|11045.5|11038.9|11036.9|1496
1655450400000|2022-06-17 07:20:00|11043.6|11041.6|11049|11047|11050.6|11048.6|11042.8|11040.8|1123
1655450700000|2022-06-17 07:25:00|11049.8|11047.8|11054.5|11052.5|11055.3|11053.3|11049|11047|2294
1655451000000|2022-06-17 07:30:00|11053.7|11051.7|11054.5|11052.5|11057.6|11055.6|11051.4|11049.4|1218
1655451300000|2022-06-17 07:35:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11053.7|11051.7|1275
1655451600000|2022-06-17 07:40:00|11056.1|11054.1|11056.9|11054.9|11061.5|11059.5|11056.1|11054.1|2448
1655451900000|2022-06-17 07:45:00|11057.6|11055.6|11057.6|11055.6|11059.2|11057.2|11056.1|11054.1|901
1655452200000|2022-06-17 07:50:00|11058.4|11056.4|11056.1|11054.1|11060|11058|11055.3|11053.3|1006
1655452500000|2022-06-17 07:55:00|11055.3|11053.3|11054.5|11052.5|11056.9|11054.9|11053|11051|1010
1655452800000|2022-06-17 08:00:00|11055.3|11053.3|11053|11051|11055.3|11053.3|11052.2|11050.2|1550
1655453100000|2022-06-17 08:05:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053|11051|634
1655453400000|2022-06-17 08:10:00|11053.7|11051.7|11060|11058|11060|11058|11051.4|11049.4|1252
1655453700000|2022-06-17 08:15:00|11059.6|11057.6|11060|11058|11061.5|11059.5|11057.6|11055.6|1058
1655454000000|2022-06-17 08:20:00|11060.4|11058.4|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1734
1655454300000|2022-06-17 08:25:00|11058.4|11056.4|11057.6|11055.6|11059.2|11057.2|11055.3|11053.3|916
1655454600000|2022-06-17 08:30:00|11058.4|11056.4|11056.9|11054.9|11058.4|11056.4|11053.7|11051.7|2504
1655454900000|2022-06-17 08:35:00|11056.1|11054.1|11051.8|11049.8|11056.9|11054.9|11049.8|11047.8|908
1655455200000|2022-06-17 08:40:00|11051.4|11049.4|11055.3|11053.3|11056.1|11054.1|11051.4|11049.4|753
1655455500000|2022-06-17 08:45:00|11054.5|11052.5|11051.4|11049.4|11054.5|11052.5|11049.8|11047.8|1874
1655455800000|2022-06-17 08:50:00|11052.2|11050.2|11052.2|11050.2|11053.7|11051.7|11050.6|11048.6|1356
1655456100000|2022-06-17 08:55:00|11051.4|11049.4|11054.5|11052.5|11055.3|11053.3|11051.4|11049.4|1035
1655456400000|2022-06-17 09:00:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11054.5|11052.5|629
1655456700000|2022-06-17 09:05:00|11056.9|11054.9|11060|11058|11061.5|11059.5|11056.1|11054.1|751
1655457000000|2022-06-17 09:10:00|11060.8|11058.8|11060.8|11058.8|11063.9|11061.9|11060|11058|1827
1655457300000|2022-06-17 09:15:00|11060|11058|11060|11058|11061.5|11059.5|11059.2|11057.2|988
1655457600000|2022-06-17 09:20:00|11060.4|11058.4|11060|11058|11062.3|11060.3|11060|11058|451
1655457900000|2022-06-17 09:25:00|11060.8|11058.8|11063.9|11061.9|11064.3|11062.3|11060.8|11058.8|565
1655458200000|2022-06-17 09:30:00|11064.7|11062.7|11069.4|11067.4|11069.4|11067.4|11063.9|11061.9|1219
1655458500000|2022-06-17 09:35:00|11069|11067|11071.7|11069.7|11071.7|11069.7|11068.6|11066.6|1353
1655458800000|2022-06-17 09:40:00|11071.3|11069.3|11075.6|11073.6|11076.4|11074.4|11070.9|11068.9|1811
1655459100000|2022-06-17 09:45:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074.8|11072.8|2052
1655459400000|2022-06-17 09:50:00|11074|11072|11071.7|11069.7|11074|11072|11070.9|11068.9|1391
1655459700000|2022-06-17 09:55:00|11070.9|11068.9|11067|11065|11070.9|11068.9|11066.2|11064.2|1117
1655460000000|2022-06-17 10:00:00|11067.8|11065.8|11065.5|11063.5|11067.8|11065.8|11064.7|11062.7|581
1655460300000|2022-06-17 10:05:00|11066.2|11064.2|11064.7|11062.7|11066.2|11064.2|11063.9|11061.9|383
1655460600000|2022-06-17 10:10:00|11065.5|11063.5|11061.5|11059.5|11065.5|11063.5|11061.5|11059.5|469
1655460900000|2022-06-17 10:15:00|11060.8|11058.8|11064.7|11062.7|11065.1|11063.1|11060|11058|788
1655461200000|2022-06-17 10:20:00|11065.1|11063.1|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|579
1655461500000|2022-06-17 10:25:00|11063.1|11061.1|11062.3|11060.3|11064.7|11062.7|11061.9|11059.9|636
1655461800000|2022-06-17 10:30:00|11061.5|11059.5|11061.5|11059.5|11063.1|11061.1|11060.8|11058.8|1051
1655462100000|2022-06-17 10:35:00|11062.3|11060.3|11064.7|11062.7|11065.5|11063.5|11061.9|11059.9|685
1655462400000|2022-06-17 10:40:00|11063.9|11061.9|11067.8|11065.8|11067.8|11065.8|11062.7|11060.7|496
1655462700000|2022-06-17 10:45:00|11067|11065|11064.7|11062.7|11067|11065|11064.7|11062.7|719
1655463000000|2022-06-17 10:50:00|11063.9|11061.9|11066.2|11064.2|11067|11065|11063.1|11061.1|774
1655463300000|2022-06-17 10:55:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|574
1655463600000|2022-06-17 11:00:00|11065.5|11063.5|11067|11065|11068.6|11066.6|11065.5|11063.5|1398
1655463900000|2022-06-17 11:05:00|11066.2|11064.2|11070.9|11068.9|11071.7|11069.7|11066.2|11064.2|1474
1655464200000|2022-06-17 11:10:00|11071.7|11069.7|11068.6|11066.6|11072.5|11070.5|11068.6|11066.6|1234
1655464500000|2022-06-17 11:15:00|11069|11067|11067.8|11065.8|11069.4|11067.4|11067|11065|609
1655464800000|2022-06-17 11:20:00|11068.6|11066.6|11067|11065|11070.9|11068.9|11067|11065|731
1655465100000|2022-06-17 11:25:00|11067.8|11065.8|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|662
1655465400000|2022-06-17 11:30:00|11065.8|11063.8|11068.6|11066.6|11069.4|11067.4|11065.5|11063.5|651
1655465700000|2022-06-17 11:35:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|1497
1655466000000|2022-06-17 11:40:00|11067.8|11065.8|11067|11065|11068.6|11066.6|11067|11065|888
1655466300000|2022-06-17 11:45:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11064.7|11062.7|1554
1655466600000|2022-06-17 11:50:00|11066.2|11064.2|11067.8|11065.8|11069.4|11067.4|11065.5|11063.5|918
1655466900000|2022-06-17 11:55:00|11068.6|11066.6|11068.6|11066.6|11070.1|11068.1|11067.8|11065.8|1296
1655467200000|2022-06-17 12:00:00|11069.4|11067.4|11067|11065|11069.4|11067.4|11062.3|11060.3|2647
1655467500000|2022-06-17 12:05:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11064.7|11062.7|2902
1655467800000|2022-06-17 12:10:00|11068.6|11066.6|11073.3|11071.3|11078.7|11076.7|11068.6|11066.6|3620
1655468100000|2022-06-17 12:15:00|11073.7|11071.7|11075.6|11073.6|11075.6|11073.6|11071.7|11069.7|3412
1655468400000|2022-06-17 12:20:00|11074.8|11072.8|11069|11067|11074.8|11072.8|11065.5|11063.5|6835
1655468700000|2022-06-17 12:25:00|11069.4|11067.4|11070.1|11068.1|11072.5|11070.5|11067|11065|3899
1655469000000|2022-06-17 12:30:00|11069.4|11067.4|11066.2|11064.2|11072.5|11070.5|11064.7|11062.7|2877
1655469300000|2022-06-17 12:35:00|11067|11065|11072.5|11070.5|11074|11072|11066.2|11064.2|4053
1655469600000|2022-06-17 12:40:00|11073.3|11071.3|11071.3|11069.3|11074|11072|11069.4|11067.4|3947
1655469900000|2022-06-17 12:45:00|11070.9|11068.9|11070.1|11068.1|11071.7|11069.7|11067|11065|2317
1655470200000|2022-06-17 12:50:00|11070.9|11068.9|11077.2|11075.2|11078|11076|11069.4|11067.4|2110
1655470500000|2022-06-17 12:55:00|11076.4|11074.4|11070.9|11068.9|11076.4|11074.4|11070.1|11068.1|2373
1655470800000|2022-06-17 13:00:00|11070.1|11068.1|11073.3|11071.3|11073.3|11071.3|11069.4|11067.4|2126
1655471100000|2022-06-17 13:05:00|11074|11072|11070.1|11068.1|11074.8|11072.8|11070.1|11068.1|2683
1655471400000|2022-06-17 13:10:00|11070.5|11068.5|11070.5|11068.5|11072.5|11070.5|11068.6|11066.6|1950
1655471700000|2022-06-17 13:15:00|11070.1|11068.1|11068.6|11066.6|11072.5|11070.5|11068.6|11066.6|3837
1655472000000|2022-06-17 13:20:00|11069.4|11067.4|11064.7|11062.7|11070.1|11068.1|11063.9|11061.9|7120
1655472300000|2022-06-17 13:25:00|11065.5|11063.5|11060|11058|11065.5|11063.5|11059.2|11057.2|3023
1655472600000|2022-06-17 13:30:00|11060.8|11058.8|11060|11058|11063.9|11061.9|11056.9|11054.9|4273
1655472900000|2022-06-17 13:35:00|11059.2|11057.2|11059.2|11057.2|11061.5|11059.5|11056.9|11054.9|3411
1655473200000|2022-06-17 13:40:00|11058.4|11056.4|11060|11058|11060|11058|11054.9|11052.9|2767
1655473500000|2022-06-17 13:45:00|11059.2|11057.2|11049|11047|11060|11058|11045.9|11043.9|4192
1655473800000|2022-06-17 13:50:00|11048.3|11046.3|11044.4|11042.4|11049.8|11047.8|11043.6|11041.6|4781
1655474100000|2022-06-17 13:55:00|11043.6|11041.6|11045.1|11043.1|11048.3|11046.3|11043.6|11041.6|4042
1655474400000|2022-06-17 14:00:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11041.2|11039.2|3796
1655474700000|2022-06-17 14:05:00|11043.6|11041.6|11041.2|11039.2|11044.4|11042.4|11035.4|11033.4|6091
1655475000000|2022-06-17 14:10:00|11040.5|11038.5|11030.3|11028.3|11041.2|11039.2|11030.3|11028.3|5020
1655475300000|2022-06-17 14:15:00|11031.1|11029.1|11016.2|11014.2|11032.6|11030.6|11015.5|11013.5|10899
1655475600000|2022-06-17 14:20:00|11017|11015|11022.1|11020.1|11022.5|11020.5|11010|11008|11658
1655475900000|2022-06-17 14:25:00|11021.7|11019.7|11019.4|11017.4|11026.4|11024.4|11018.6|11016.6|6688
1655476200000|2022-06-17 14:30:00|11018.6|11016.6|11026.4|11024.4|11027.2|11025.2|11016.2|11014.2|4475
1655476500000|2022-06-17 14:35:00|11025.6|11023.6|11028.7|11026.7|11028.7|11026.7|11022.1|11020.1|5321
1655476800000|2022-06-17 14:40:00|11029.5|11027.5|11032.6|11030.6|11035.8|11033.8|11028.7|11026.7|4687
1655477100000|2022-06-17 14:45:00|11033.4|11031.4|11032.6|11030.6|11035|11033|11029.5|11027.5|3612
1655477400000|2022-06-17 14:50:00|11031.9|11029.9|11035.8|11033.8|11040.5|11038.5|11031.9|11029.9|3872
1655477700000|2022-06-17 14:55:00|11036.5|11034.5|11041.2|11039.2|11044.4|11042.4|11036.5|11034.5|5340
1655478000000|2022-06-17 15:00:00|11040.5|11038.5|11038.9|11036.9|11042|11040|11037.3|11035.3|4206
1655478300000|2022-06-17 15:05:00|11038.5|11036.5|11039.7|11037.7|11043.6|11041.6|11035.8|11033.8|4358
1655478600000|2022-06-17 15:10:00|11040.5|11038.5|11045.9|11043.9|11045.9|11043.9|11039.7|11037.7|3698
1655478900000|2022-06-17 15:15:00|11045.1|11043.1|11047.9|11045.9|11050.6|11048.6|11045.1|11043.1|5914
1655479200000|2022-06-17 15:20:00|11047.5|11045.5|11047.5|11045.5|11049|11047|11045.9|11043.9|3629
1655479500000|2022-06-17 15:25:00|11049|11047|11045.9|11043.9|11050.6|11048.6|11044.4|11042.4|3416
1655479800000|2022-06-17 15:30:00|11045.1|11043.1|11048.3|11046.3|11048.3|11046.3|11043.6|11041.6|2570
1655480100000|2022-06-17 15:35:00|11049|11047|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|2157
1655480400000|2022-06-17 15:40:00|11048.3|11046.3|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|1806
1655480700000|2022-06-17 15:45:00|11046.3|11044.3|11047.5|11045.5|11047.9|11045.9|11045.1|11043.1|1056
1655481000000|2022-06-17 15:50:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|1250
1655481300000|2022-06-17 15:55:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.1|11043.1|1122
1655481600000|2022-06-17 16:00:00|11047.5|11045.5|11053|11051|11053|11051|11047.5|11045.5|2490
1655481900000|2022-06-17 16:05:00|11053.7|11051.7|11055.3|11053.3|11056.1|11054.1|11053|11051|2748
1655482200000|2022-06-17 16:10:00|11054.5|11052.5|11058.4|11056.4|11060|11058|11054.5|11052.5|3059
1655482500000|2022-06-17 16:15:00|11059.2|11057.2|11060.8|11058.8|11063.1|11061.1|11058.4|11056.4|2043
1655482800000|2022-06-17 16:20:00|11061.5|11059.5|11060.8|11058.8|11063.1|11061.1|11060.8|11058.8|2112
1655483100000|2022-06-17 16:25:00|11061.5|11059.5|11063.9|11061.9|11065.5|11063.5|11061.5|11059.5|3600
1655483400000|2022-06-17 16:30:00|11063.1|11061.1|11061.5|11059.5|11063.1|11061.1|11060|11058|1752
1655483700000|2022-06-17 16:35:00|11060.8|11058.8|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|1284
1655484000000|2022-06-17 16:40:00|11061.2|11059.2|11060.8|11058.8|11062.3|11060.3|11060|11058|1683
1655484300000|2022-06-17 16:45:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11059.2|11057.2|1094
1655484600000|2022-06-17 16:50:00|11059.2|11057.2|11059.6|11057.6|11060|11058|11058.4|11056.4|1650
1655484900000|2022-06-17 16:55:00|11059.2|11057.2|11056.9|11054.9|11060.8|11058.8|11056.9|11054.9|2252
1655485200000|2022-06-17 17:00:00|11057.6|11055.6|11058.4|11056.4|11060|11058|11056.9|11054.9|2375
1655485500000|2022-06-17 17:05:00|11059.2|11057.2|11063.9|11061.9|11064.7|11062.7|11059.2|11057.2|1415
1655485800000|2022-06-17 17:10:00|11063.1|11061.1|11059.2|11057.2|11063.9|11061.9|11059.2|11057.2|928
1655486100000|2022-06-17 17:15:00|11058.8|11056.8|11059.2|11057.2|11060.8|11058.8|11058.4|11056.4|1415
1655486400000|2022-06-17 17:20:00|11060|11058|11059.2|11057.2|11060|11058|11058.4|11056.4|1314
1655486700000|2022-06-17 17:25:00|11059.6|11057.6|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1470
1655487000000|2022-06-17 17:30:00|11061.5|11059.5|11059.2|11057.2|11061.5|11059.5|11058.4|11056.4|1594
1655487300000|2022-06-17 17:35:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|1730
1655487600000|2022-06-17 17:40:00|11059.2|11057.2|11057.6|11055.6|11060|11058|11057.6|11055.6|1459
1655487900000|2022-06-17 17:45:00|11056.9|11054.9|11055.3|11053.3|11056.9|11054.9|11053|11051|1723
1655488200000|2022-06-17 17:50:00|11056.1|11054.1|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|1044
1655488500000|2022-06-17 17:55:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053|11051|514
1655488800000|2022-06-17 18:00:00|11053.7|11051.7|11056.1|11054.1|11056.9|11054.9|11053.7|11051.7|1196
1655489100000|2022-06-17 18:05:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|1078
1655489400000|2022-06-17 18:10:00|11059.2|11057.2|11060|11058|11060.8|11058.8|11058.4|11056.4|1569
1655489700000|2022-06-17 18:15:00|11059.2|11057.2|11056.1|11054.1|11059.2|11057.2|11055.3|11053.3|1206
1655490000000|2022-06-17 18:20:00|11055.7|11053.7|11053|11051|11055.7|11053.7|11052.2|11050.2|1418
1655490300000|2022-06-17 18:25:00|11053.7|11051.7|11053.7|11051.7|11056.1|11054.1|11053|11051|1589
1655490600000|2022-06-17 18:30:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11053|11051|944
1655490900000|2022-06-17 18:35:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053|11051|707
1655491200000|2022-06-17 18:40:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|1140
1655491500000|2022-06-17 18:45:00|11054.5|11052.5|11051.4|11049.4|11054.5|11052.5|11051.4|11049.4|676
1655491800000|2022-06-17 18:50:00|11051.8|11049.8|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|1832
1655492100000|2022-06-17 18:55:00|11050.6|11048.6|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|2497
1655492400000|2022-06-17 19:00:00|11049|11047|11049.8|11047.8|11051.4|11049.4|11048.3|11046.3|2450
1655492700000|2022-06-17 19:05:00|11049|11047|11045.9|11043.9|11049.8|11047.8|11045.1|11043.1|1634
1655493000000|2022-06-17 19:10:00|11046.7|11044.7|11048.3|11046.3|11049.8|11047.8|11046.7|11044.7|1938
1655493300000|2022-06-17 19:15:00|11047.5|11045.5|11045.9|11043.9|11049|11047|11045.1|11043.1|1730
1655493600000|2022-06-17 19:20:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|504
1655493900000|2022-06-17 19:25:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|1013
1655494200000|2022-06-17 19:30:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|1716
1655494500000|2022-06-17 19:35:00|11045.9|11043.9|11044.4|11042.4|11046.7|11044.7|11044.4|11042.4|1355
1655494800000|2022-06-17 19:40:00|11045.1|11043.1|11048.3|11046.3|11049|11047|11045.1|11043.1|1627
1655495100000|2022-06-17 19:45:00|11049|11047|11047.5|11045.5|11049|11047|11046.7|11044.7|1206
1655495400000|2022-06-17 19:50:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|1654
1655495700000|2022-06-17 19:55:00|11047.5|11045.5|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|2181
1655496000000|2022-06-17 20:00:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11048.3|11046.3|2773
1655496300000|2022-06-17 20:05:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11048.3|11046.3|634
1655496600000|2022-06-17 20:10:00|11049.8|11047.8|11047.9|11045.9|11050.6|11048.6|11047.5|11045.5|1103
1655496900000|2022-06-17 20:15:00|11048.3|11046.3|11045.1|11043.1|11048.3|11046.3|11045.1|11043.1|1192
1655497200000|2022-06-17 20:20:00|11044.4|11042.4|11042.8|11040.8|11045.1|11043.1|11040.5|11038.5|1464
1655497500000|2022-06-17 20:25:00|11042.4|11040.4|11044.4|11042.4|11045.1|11043.1|11042.4|11040.4|817
1655497800000|2022-06-17 20:30:00|11045.1|11043.1|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|802
1655498100000|2022-06-17 20:35:00|11045.9|11043.9|11047.5|11045.5|11049|11047|11045.9|11043.9|712
1655498400000|2022-06-17 20:40:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|524
1655498700000|2022-06-17 20:45:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|1174
1655499000000|2022-06-17 20:50:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|981
1655499300000|2022-06-17 20:55:00|11046.7|11044.7|11045.5|11043.5|11047.5|11045.5|11045.5|11043.5|1020
1655676000000|2022-06-19 22:00:00|11033.8|11031.8|11021.7|11019.7|11033.8|11031.8|11021.3|11019.3|1245
1655676300000|2022-06-19 22:05:00|11021.3|11019.3|11021.7|11019.7|11024.8|11022.8|11019.4|11017.4|334
1655676600000|2022-06-19 22:10:00|11022.1|11020.1|11023.7|11021.7|11025.6|11023.6|11021.7|11019.7|1736
1655676900000|2022-06-19 22:15:00|11023.3|11021.3|11022.1|11020.1|11023.3|11021.3|11021.7|11019.7|234
1655677200000|2022-06-19 22:20:00|11021.7|11019.7|11018.6|11016.6|11021.7|11019.7|11017|11015|1363
1655677500000|2022-06-19 22:25:00|11019.4|11017.4|11022.5|11020.5|11022.5|11020.5|11019|11017|208
1655677800000|2022-06-19 22:30:00|11021.7|11019.7|11028.3|11026.3|11028.3|11026.3|11021.7|11019.7|390
1655678100000|2022-06-19 22:35:00|11028.7|11026.7|11028|11026|11030.3|11028.3|11026.4|11024.4|274
1655678400000|2022-06-19 22:40:00|11028.3|11026.3|11031.9|11029.9|11032.6|11030.6|11028.3|11026.3|341
1655678700000|2022-06-19 22:45:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11029.5|11027.5|162
1655679000000|2022-06-19 22:50:00|11033.8|11031.8|11031.5|11029.5|11034.2|11032.2|11031.1|11029.1|314
1655679300000|2022-06-19 22:55:00|11031.9|11029.9|11033|11031|11034.2|11032.2|11031.9|11029.9|241
1655679600000|2022-06-19 23:00:00|11033.4|11031.4|11035|11033|11036.5|11034.5|11032.6|11030.6|313
1655679900000|2022-06-19 23:05:00|11035.4|11033.4|11031.9|11029.9|11035.4|11033.4|11031.1|11029.1|314
1655680200000|2022-06-19 23:10:00|11032.6|11030.6|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|196
1655680500000|2022-06-19 23:15:00|11032.3|11030.3|11030.3|11028.3|11033|11031|11029.5|11027.5|315
1655680800000|2022-06-19 23:20:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|142
1655681100000|2022-06-19 23:25:00|11031.1|11029.1|11031.1|11029.1|11031.5|11029.5|11028.7|11026.7|135
1655681400000|2022-06-19 23:30:00|11031.5|11029.5|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|53
1655681700000|2022-06-19 23:35:00|11030.3|11028.3|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|119
1655682000000|2022-06-19 23:40:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11031.9|11029.9|255
1655682300000|2022-06-19 23:45:00|11033.4|11031.4|11028|11026|11033.4|11031.4|11028|11026|346
1655682600000|2022-06-19 23:50:00|11027.6|11025.6|11028|11026|11028|11026|11024.8|11022.8|433
1655682900000|2022-06-19 23:55:00|11028.3|11026.3|11029.5|11027.5|11030.3|11028.3|11028|11026|169
1655683200000|2022-06-20 00:00:00|11029.9|11027.9|11034.2|11032.2|11034.2|11032.2|11029.9|11027.9|254
1655683500000|2022-06-20 00:05:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|227
1655683800000|2022-06-20 00:10:00|11033.8|11031.8|11035|11033|11035|11033|11032.6|11030.6|178
1655684100000|2022-06-20 00:15:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11033.4|11031.4|445
1655684400000|2022-06-20 00:20:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|238
1655684700000|2022-06-20 00:25:00|11033|11031|11031.9|11029.9|11033.8|11031.8|11031.5|11029.5|57
1655685000000|2022-06-20 00:30:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|150
1655685300000|2022-06-20 00:35:00|11034.6|11032.6|11034.2|11032.2|11035.8|11033.8|11033.4|11031.4|107
1655685600000|2022-06-20 00:40:00|11033.8|11031.8|11034.2|11032.2|11035|11033|11033.4|11031.4|106
1655685900000|2022-06-20 00:45:00|11034.6|11032.6|11036.5|11034.5|11037.3|11035.3|11033.4|11031.4|133
1655686200000|2022-06-20 00:50:00|11036.9|11034.9|11037.7|11035.7|11039.7|11037.7|11036.5|11034.5|168
1655686500000|2022-06-20 00:55:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.4|11033.4|197
1655686800000|2022-06-20 01:00:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|81
1655687100000|2022-06-20 01:05:00|11036.2|11034.2|11037.7|11035.7|11037.7|11035.7|11035.8|11033.8|177
1655687400000|2022-06-20 01:10:00|11038.1|11036.1|11038.9|11036.9|11040.5|11038.5|11037.7|11035.7|225
1655687700000|2022-06-20 01:15:00|11039.7|11037.7|11044.4|11042.4|11044.4|11042.4|11039.7|11037.7|1003
1655688000000|2022-06-20 01:20:00|11044|11042|11042|11040|11044.4|11042.4|11042|11040|713
1655688300000|2022-06-20 01:25:00|11042.4|11040.4|11042.8|11040.8|11043.6|11041.6|11042|11040|48
1655688600000|2022-06-20 01:30:00|11043.2|11041.2|11047.5|11045.5|11047.5|11045.5|11042|11040|469
1655688900000|2022-06-20 01:35:00|11047.9|11045.9|11049.4|11047.4|11049.8|11047.8|11045.1|11043.1|369
1655689200000|2022-06-20 01:40:00|11049.8|11047.8|11047.1|11045.1|11051.4|11049.4|11047.1|11045.1|399
1655689500000|2022-06-20 01:45:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11045.1|11043.1|614
1655689800000|2022-06-20 01:50:00|11047.1|11045.1|11045.9|11043.9|11049|11047|11045.9|11043.9|497
1655690100000|2022-06-20 01:55:00|11045.5|11043.5|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|84
1655690400000|2022-06-20 02:00:00|11045.1|11043.1|11045.9|11043.9|11045.9|11043.9|11044.8|11042.8|34
1655690700000|2022-06-20 02:05:00|11046.3|11044.3|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|128
1655691000000|2022-06-20 02:10:00|11046.3|11044.3|11049|11047|11049.8|11047.8|11046.3|11044.3|372
1655691300000|2022-06-20 02:15:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11048.3|11046.3|49
1655691600000|2022-06-20 02:20:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|43
1655691900000|2022-06-20 02:25:00|11049.4|11047.4|11049.8|11047.8|11049.8|11047.8|11049|11047|83
1655692200000|2022-06-20 02:30:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11049|11047|225
1655692500000|2022-06-20 02:35:00|11051.4|11049.4|11051.4|11049.4|11053|11051|11051.4|11049.4|303
1655692800000|2022-06-20 02:40:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11048.3|11046.3|464
1655693100000|2022-06-20 02:45:00|11048.7|11046.7|11049|11047|11049.8|11047.8|11048.3|11046.3|41
1655693400000|2022-06-20 02:50:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11048.3|11046.3|33
1655693700000|2022-06-20 02:55:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|28
1655694000000|2022-06-20 03:00:00|11048.3|11046.3|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|109
1655694300000|2022-06-20 03:05:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|147
1655694600000|2022-06-20 03:10:00|11049.4|11047.4|11050.6|11048.6|11050.6|11048.6|11048.7|11046.7|136
1655694900000|2022-06-20 03:15:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|85
1655695200000|2022-06-20 03:20:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|187
1655695500000|2022-06-20 03:25:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|125
1655695800000|2022-06-20 03:30:00|11050.2|11048.2|11049|11047|11050.6|11048.6|11049|11047|142
1655696100000|2022-06-20 03:35:00|11049.4|11047.4|11049|11047|11049.4|11047.4|11048.3|11046.3|92
1655696400000|2022-06-20 03:40:00|11048.7|11046.7|11048.7|11046.7|11049|11047|11048.3|11046.3|40
1655696700000|2022-06-20 03:45:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|70
1655697000000|2022-06-20 03:50:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11049|11047|72
1655697300000|2022-06-20 03:55:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|13
1655697600000|2022-06-20 04:00:00|11048.3|11046.3|11045.5|11043.5|11049|11047|11045.1|11043.1|139
1655697900000|2022-06-20 04:05:00|11045.1|11043.1|11044.4|11042.4|11045.9|11043.9|11044.4|11042.4|119
1655698200000|2022-06-20 04:10:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|303
1655698500000|2022-06-20 04:15:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042|11040|212
1655698800000|2022-06-20 04:20:00|11043.6|11041.6|11044|11042|11044.8|11042.8|11043.6|11041.6|160
1655699100000|2022-06-20 04:25:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11042.8|11040.8|84
1655699400000|2022-06-20 04:30:00|11043.6|11041.6|11044.4|11042.4|11045.9|11043.9|11042.8|11040.8|158
1655699700000|2022-06-20 04:35:00|11044.8|11042.8|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|93
1655700000000|2022-06-20 04:40:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11043.6|11041.6|39
1655700300000|2022-06-20 04:45:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11044.4|11042.4|41
1655700600000|2022-06-20 04:50:00|11044.8|11042.8|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|169
1655700900000|2022-06-20 04:55:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|92
1655701200000|2022-06-20 05:00:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|250
1655701500000|2022-06-20 05:05:00|11044|11042|11044|11042|11045.1|11043.1|11043.6|11041.6|105
1655701800000|2022-06-20 05:10:00|11044.4|11042.4|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|70
1655702100000|2022-06-20 05:15:00|11045.5|11043.5|11045.5|11043.5|11045.9|11043.9|11044.4|11042.4|140
1655702400000|2022-06-20 05:20:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|169
1655702700000|2022-06-20 05:25:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|143
1655703000000|2022-06-20 05:30:00|11046.3|11044.3|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|242
1655703300000|2022-06-20 05:35:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|68
1655703600000|2022-06-20 05:40:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|294
1655703900000|2022-06-20 05:45:00|11044.4|11042.4|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|95
1655704200000|2022-06-20 05:50:00|11042.4|11040.4|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|221
1655704500000|2022-06-20 05:55:00|11040.8|11038.8|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|90
1655704800000|2022-06-20 06:00:00|11040.8|11038.8|11042|11040|11044.4|11042.4|11040.5|11038.5|678
1655705100000|2022-06-20 06:05:00|11041.2|11039.2|11042.4|11040.4|11044.4|11042.4|11041.2|11039.2|147
1655705400000|2022-06-20 06:10:00|11042.8|11040.8|11041.2|11039.2|11044.4|11042.4|11041.2|11039.2|263
1655705700000|2022-06-20 06:15:00|11040.8|11038.8|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|108
1655706000000|2022-06-20 06:20:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|213
1655706300000|2022-06-20 06:25:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|285
1655706600000|2022-06-20 06:30:00|11038.9|11036.9|11042|11040|11042|11040|11038.9|11036.9|569
1655706900000|2022-06-20 06:35:00|11041.6|11039.6|11044.4|11042.4|11044.4|11042.4|11041.2|11039.2|740
1655707200000|2022-06-20 06:40:00|11045.1|11043.1|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|547
1655707500000|2022-06-20 06:45:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|156
1655707800000|2022-06-20 06:50:00|||||||||275
1655708100000|2022-06-20 06:55:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|602
1655708400000|2022-06-20 07:00:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|975
1655708700000|2022-06-20 07:05:00|11047.1|11045.1|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|917
1655709000000|2022-06-20 07:10:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|919
1655709300000|2022-06-20 07:15:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|503
1655709600000|2022-06-20 07:20:00|11045.5|11043.5|11043.6|11041.6|11045.5|11043.5|11043.6|11041.6|484
1655709900000|2022-06-20 07:25:00|11044.4|11042.4|11043.6|11041.6|11045.9|11043.9|11043.6|11041.6|349
1655710200000|2022-06-20 07:30:00|11044|11042|11040.8|11038.8|11044|11042|11040.8|11038.8|443
1655710500000|2022-06-20 07:35:00|11041.2|11039.2|11042|11040|11042.8|11040.8|11040.5|11038.5|697
1655710800000|2022-06-20 07:40:00|11041.6|11039.6|11042|11040|11042.8|11040.8|11041.2|11039.2|220
1655711100000|2022-06-20 07:45:00|11042.4|11040.4|11041.2|11039.2|11043.2|11041.2|11041.2|11039.2|187
1655711400000|2022-06-20 07:50:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|217
1655711700000|2022-06-20 07:55:00|11040.8|11038.8|11040.1|11038.1|11041.2|11039.2|11040.1|11038.1|332
1655712000000|2022-06-20 08:00:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|266
1655712300000|2022-06-20 08:05:00|11039.7|11037.7|11041.6|11039.6|11041.6|11039.6|11039.7|11037.7|606
1655712600000|2022-06-20 08:10:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11041.2|11039.2|805
1655712900000|2022-06-20 08:15:00|11043.2|11041.2|11042|11040|11043.2|11041.2|11041.2|11039.2|690
1655713200000|2022-06-20 08:20:00|11042.8|11040.8|11045.1|11043.1|11045.1|11043.1|11042|11040|553
1655713500000|2022-06-20 08:25:00|11044.4|11042.4|11047.5|11045.5|11047.5|11045.5|11044.4|11042.4|580
1655713800000|2022-06-20 08:30:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|543
1655714100000|2022-06-20 08:35:00|11049|11047|11049.4|11047.4|11050.2|11048.2|11049|11047|376
1655714400000|2022-06-20 08:40:00|11049|11047|11050.6|11048.6|11050.6|11048.6|11049|11047|359
1655714700000|2022-06-20 08:45:00|11050.2|11048.2|11047.5|11045.5|11050.2|11048.2|11047.5|11045.5|674
1655715000000|2022-06-20 08:50:00|11048.3|11046.3|11047.9|11045.9|11048.3|11046.3|11046.7|11044.7|544
1655715300000|2022-06-20 08:55:00|11048.3|11046.3|11049|11047|11049.8|11047.8|11047.9|11045.9|325
1655715600000|2022-06-20 09:00:00|11048.7|11046.7|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|488
1655715900000|2022-06-20 09:05:00|11049.4|11047.4|11050.6|11048.6|11051.4|11049.4|11049|11047|374
1655716200000|2022-06-20 09:10:00|11050.2|11048.2|11051.4|11049.4|11052.2|11050.2|11049.8|11047.8|494
1655716500000|2022-06-20 09:15:00|11051.8|11049.8|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|583
1655716800000|2022-06-20 09:20:00|11051.8|11049.8|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|483
1655717100000|2022-06-20 09:25:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|238
1655717400000|2022-06-20 09:30:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|777
1655717700000|2022-06-20 09:35:00|11051.4|11049.4|11051|11049|11051.8|11049.8|11050.6|11048.6|352
1655718000000|2022-06-20 09:40:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11049|11047|580
1655718300000|2022-06-20 09:45:00|11048.3|11046.3|11047.5|11045.5|11049|11047|11047.5|11045.5|314
1655718600000|2022-06-20 09:50:00|11047.1|11045.1|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|508
1655718900000|2022-06-20 09:55:00|11047.1|11045.1|11049|11047|11049|11047|11046.7|11044.7|390
1655719200000|2022-06-20 10:00:00|11048.3|11046.3|11050.6|11048.6|11050.6|11048.6|11048.3|11046.3|325
1655719500000|2022-06-20 10:05:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|265
1655719800000|2022-06-20 10:10:00|11049.8|11047.8|11051.4|11049.4|11051.4|11049.4|11049|11047|298
1655720100000|2022-06-20 10:15:00|11051|11049|11049.8|11047.8|11051|11049|11049|11047|222
1655720400000|2022-06-20 10:20:00|11050.2|11048.2|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|194
1655720700000|2022-06-20 10:25:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|310
1655721000000|2022-06-20 10:30:00|11049.8|11047.8|11051.4|11049.4|11051.4|11049.4|11049.8|11047.8|189
1655721300000|2022-06-20 10:35:00|11050.6|11048.6|11050.6|11048.6|11051|11049|11049.8|11047.8|113
1655721600000|2022-06-20 10:40:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|154
1655721900000|2022-06-20 10:45:00|11050.2|11048.2|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|567
1655722200000|2022-06-20 10:50:00|11049.4|11047.4|11049|11047|11049.8|11047.8|11049|11047|69
1655722500000|2022-06-20 10:55:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|125
1655722800000|2022-06-20 11:00:00|11049.8|11047.8|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|58
1655723100000|2022-06-20 11:05:00|11048.7|11046.7|11049.8|11047.8|11049.8|11047.8|11048.7|11046.7|95
1655723400000|2022-06-20 11:10:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11050.2|11048.2|142
1655723700000|2022-06-20 11:15:00|||||||||174
1655724000000|2022-06-20 11:20:00|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|11049.8|11047.8|117
1655724300000|2022-06-20 11:25:00|11049|11047|11047.1|11045.1|11049|11047|11047.1|11045.1|286
1655724600000|2022-06-20 11:30:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|484
1655724900000|2022-06-20 11:35:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|485
1655725200000|2022-06-20 11:40:00|11045.1|11043.1|11045.1|11043.1|11045.5|11043.5|11045.1|11043.1|847
1655725500000|2022-06-20 11:45:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|275
1655725800000|2022-06-20 11:50:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|344
1655726100000|2022-06-20 11:55:00|11045.5|11043.5|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|414
1655726400000|2022-06-20 12:00:00|11046.7|11044.7|11046.7|11044.7|11047.1|11045.1|11045.9|11043.9|486
1655726700000|2022-06-20 12:05:00|11047.1|11045.1|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|426
1655727000000|2022-06-20 12:10:00|11046.7|11044.7|11046.7|11044.7|11047.5|11045.5|11046.7|11044.7|144
1655727300000|2022-06-20 12:15:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|286
1655727600000|2022-06-20 12:20:00|11048.3|11046.3|11047.5|11045.5|11049|11047|11046.7|11044.7|137
1655727900000|2022-06-20 12:25:00|11046.7|11044.7|11043.6|11041.6|11047.5|11045.5|11043.6|11041.6|943
1655728200000|2022-06-20 12:30:00|11044|11042|11045.1|11043.1|11045.1|11043.1|11043.6|11041.6|344
1655728500000|2022-06-20 12:35:00|11045.5|11043.5|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|232
1655728800000|2022-06-20 12:40:00|11045.9|11043.9|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|233
1655729100000|2022-06-20 12:45:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11044.4|11042.4|510
1655729400000|2022-06-20 12:50:00|11043.6|11041.6|11043.6|11041.6|11043.6|11041.6|11042.8|11040.8|1198
1655729700000|2022-06-20 12:55:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042.8|11040.8|476
1655730000000|2022-06-20 13:00:00|11043.2|11041.2|11042|11040|11044|11042|11042|11040|293
1655730300000|2022-06-20 13:05:00|11042.4|11040.4|11037.3|11035.3|11042.8|11040.8|11037.3|11035.3|1226
1655730600000|2022-06-20 13:10:00|11037.7|11035.7|11039.7|11037.7|11039.7|11037.7|11037.3|11035.3|792
1655730900000|2022-06-20 13:15:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11040.1|11038.1|427
1655731200000|2022-06-20 13:20:00|11041.2|11039.2|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|1229
1655731500000|2022-06-20 13:25:00|11040.8|11038.8|11037.7|11035.7|11041.2|11039.2|11037.3|11035.3|480
1655731800000|2022-06-20 13:30:00|11038.1|11036.1|11041.2|11039.2|11041.2|11039.2|11037.3|11035.3|584
1655732100000|2022-06-20 13:35:00|11040.8|11038.8|11040.8|11038.8|11041.2|11039.2|11039.7|11037.7|431
1655732400000|2022-06-20 13:40:00|11041.2|11039.2|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|650
1655732700000|2022-06-20 13:45:00|11040.1|11038.1|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|406
1655733000000|2022-06-20 13:50:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|269
1655733300000|2022-06-20 13:55:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|999
1655733600000|2022-06-20 14:00:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|667
1655733900000|2022-06-20 14:05:00|11040.8|11038.8|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|208
1655734200000|2022-06-20 14:10:00|||||||||157
1655734500000|2022-06-20 14:15:00|11038.9|11036.9|11037.3|11035.3|11039.3|11037.3|11037.3|11035.3|692
1655734800000|2022-06-20 14:20:00|11038.1|11036.1|11039.7|11037.7|11039.7|11037.7|11037.7|11035.7|468
1655735100000|2022-06-20 14:25:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|547
1655735400000|2022-06-20 14:30:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|885
1655735700000|2022-06-20 14:35:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|841
1655736000000|2022-06-20 14:40:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|507
1655736300000|2022-06-20 14:45:00|11038.9|11036.9|11036.5|11034.5|11038.9|11036.9|11035.8|11033.8|341
1655736600000|2022-06-20 14:50:00|11036.9|11034.9|11035|11033|11037.3|11035.3|11035|11033|282
1655736900000|2022-06-20 14:55:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.4|11031.4|778
1655737200000|2022-06-20 15:00:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|949
1655737500000|2022-06-20 15:05:00|11035.4|11033.4|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|1401
1655737800000|2022-06-20 15:10:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|427
1655738100000|2022-06-20 15:15:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|486
1655738400000|2022-06-20 15:20:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|400
1655738700000|2022-06-20 15:25:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|943
1655739000000|2022-06-20 15:30:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|290
1655739300000|2022-06-20 15:35:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|449
1655739600000|2022-06-20 15:40:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|287
1655739900000|2022-06-20 15:45:00|11028|11026|11029.9|11027.9|11029.9|11027.9|11028|11026|357
1655740200000|2022-06-20 15:50:00|11030.3|11028.3|11031.1|11029.1|11031.1|11029.1|11030.3|11028.3|349
1655740500000|2022-06-20 15:55:00|11030.7|11028.7|11029.5|11027.5|11030.7|11028.7|11029.5|11027.5|567
1655740800000|2022-06-20 16:00:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028|11026|408
1655741100000|2022-06-20 16:05:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|213
1655741400000|2022-06-20 16:10:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|395
1655741700000|2022-06-20 16:15:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|188
1655742000000|2022-06-20 16:20:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11028|11026|73
1655742300000|2022-06-20 16:25:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|178
1655742600000|2022-06-20 16:30:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|221
1655742900000|2022-06-20 16:35:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|136
1655743200000|2022-06-20 16:40:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|62
1655743500000|2022-06-20 16:45:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|120
1655743800000|2022-06-20 16:50:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|204
1655744100000|2022-06-20 16:55:00|11028.7|11026.7|11028.3|11026.3|11029.5|11027.5|11028|11026|322
1655762400000|2022-06-20 22:00:00|11027.6|11025.6|11029.5|11027.5|11031.5|11029.5|11027.6|11025.6|921
1655762700000|2022-06-20 22:05:00|11029.1|11027.1|11028|11026|11029.1|11027.1|11027.2|11025.2|145
1655763000000|2022-06-20 22:10:00|11028.7|11026.7|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|43
1655763300000|2022-06-20 22:15:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|61
1655763600000|2022-06-20 22:20:00|11028|11026|11028|11026|11028|11026|11028|11026|399
1655763900000|2022-06-20 22:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|100
1655764200000|2022-06-20 22:30:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11028|11026|263
1655764500000|2022-06-20 22:35:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|54
1655764800000|2022-06-20 22:40:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|60
1655765100000|2022-06-20 22:45:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|82
1655765400000|2022-06-20 22:50:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|38
1655765700000|2022-06-20 22:55:00|11030.7|11028.7|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|109
1655766000000|2022-06-20 23:00:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|45
1655766300000|2022-06-20 23:05:00|11029.5|11027.5|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|78
1655766600000|2022-06-20 23:10:00|11029.9|11027.9|11028.7|11026.7|11030.3|11028.3|11028.7|11026.7|287
1655766900000|2022-06-20 23:15:00|11028|11026|11029.5|11027.5|11029.5|11027.5|11027.2|11025.2|185
1655767200000|2022-06-20 23:20:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|214
1655767500000|2022-06-20 23:25:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|82
1655767800000|2022-06-20 23:30:00|11029.5|11027.5|11027.2|11025.2|11030.3|11028.3|11027.2|11025.2|450
1655768100000|2022-06-20 23:35:00|11026.4|11024.4|11028.3|11026.3|11028.7|11026.7|11025.6|11023.6|503
1655768400000|2022-06-20 23:40:00|11028.7|11026.7|11026|11024|11028.7|11026.7|11025.6|11023.6|525
1655768700000|2022-06-20 23:45:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|298
1655769000000|2022-06-20 23:50:00|11027.2|11025.2|11027.2|11025.2|11028.7|11026.7|11025.6|11023.6|288
1655769300000|2022-06-20 23:55:00|11028|11026|11027.2|11025.2|11028.3|11026.3|11027.2|11025.2|86
1655769600000|2022-06-21 00:00:00|11028|11026|11024.8|11022.8|11031.1|11029.1|11024|11022|579
1655769900000|2022-06-21 00:05:00|11024|11022|11025.6|11023.6|11028|11026|11024|11022|548
1655770200000|2022-06-21 00:10:00|11024.8|11022.8|11025.6|11023.6|11026.8|11024.8|11024|11022|413
1655770500000|2022-06-21 00:15:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11020.9|11018.9|747
1655770800000|2022-06-21 00:20:00|11023.3|11021.3|11020.9|11018.9|11024|11022|11020.9|11018.9|540
1655771100000|2022-06-21 00:25:00|11021.7|11019.7|11027.2|11025.2|11027.2|11025.2|11021.3|11019.3|446
1655771400000|2022-06-21 00:30:00|11027.6|11025.6|11029.1|11027.1|11031.1|11029.1|11026.4|11024.4|917
1655771700000|2022-06-21 00:35:00|11028.7|11026.7|11024.8|11022.8|11031.1|11029.1|11024.8|11022.8|864
1655772000000|2022-06-21 00:40:00|11025.6|11023.6|11026|11024|11028.7|11026.7|11024|11022|1399
1655772300000|2022-06-21 00:45:00|11026.4|11024.4|11029.5|11027.5|11030.3|11028.3|11024.8|11022.8|513
1655772600000|2022-06-21 00:50:00|11029.1|11027.1|11028|11026|11029.5|11027.5|11026.8|11024.8|322
1655772900000|2022-06-21 00:55:00|11028.3|11026.3|11023.3|11021.3|11028.3|11026.3|11023.3|11021.3|267
1655773200000|2022-06-21 01:00:00|11022.5|11020.5|11025.6|11023.6|11025.6|11023.6|11021.7|11019.7|292
1655773500000|2022-06-21 01:05:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11024|11022|181
1655773800000|2022-06-21 01:10:00|11025.2|11023.2|11026.4|11024.4|11026.4|11024.4|11024|11022|71
1655774100000|2022-06-21 01:15:00|11025.6|11023.6|11024|11022|11026.4|11024.4|11022.5|11020.5|406
1655774400000|2022-06-21 01:20:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11024|11022|136
1655774700000|2022-06-21 01:25:00|11024.4|11022.4|11022.5|11020.5|11024.4|11022.4|11022.5|11020.5|90
1655775000000|2022-06-21 01:30:00|11022.9|11020.9|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|429
1655775300000|2022-06-21 01:35:00|11022.5|11020.5|11020.1|11018.1|11023.3|11021.3|11019.8|11017.8|264
1655775600000|2022-06-21 01:40:00|11020.9|11018.9|11017|11015|11020.9|11018.9|11016.2|11014.2|488
1655775900000|2022-06-21 01:45:00|11016.6|11014.6|11016.2|11014.2|11017.4|11015.4|11014.3|11012.3|641
1655776200000|2022-06-21 01:50:00|11016.6|11014.6|11014.7|11012.7|11017|11015|11014.7|11012.7|440
1655776500000|2022-06-21 01:55:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|721
1655776800000|2022-06-21 02:00:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|229
1655777100000|2022-06-21 02:05:00|11017|11015|11018.2|11016.2|11018.6|11016.6|11017|11015|589
1655777400000|2022-06-21 02:10:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017|11015|229
1655777700000|2022-06-21 02:15:00|11018.2|11016.2|11019.4|11017.4|11019.4|11017.4|11017.8|11015.8|71
1655778000000|2022-06-21 02:20:00|11019.8|11017.8|11021.7|11019.7|11021.7|11019.7|11019.8|11017.8|216
1655778300000|2022-06-21 02:25:00|11020.9|11018.9|11021.3|11019.3|11022.5|11020.5|11020.9|11018.9|71
1655778600000|2022-06-21 02:30:00|11021.7|11019.7|11023.3|11021.3|11024|11022|11021.7|11019.7|136
1655778900000|2022-06-21 02:35:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|131
1655779200000|2022-06-21 02:40:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11022.5|11020.5|36
1655779500000|2022-06-21 02:45:00|11022.1|11020.1|11020.9|11018.9|11022.1|11020.1|11020.1|11018.1|66
1655779800000|2022-06-21 02:50:00|11020.1|11018.1|11019.4|11017.4|11020.9|11018.9|11019|11017|61
1655780100000|2022-06-21 02:55:00|11018.6|11016.6|11019.4|11017.4|11020.1|11018.1|11017.8|11015.8|89
1655780400000|2022-06-21 03:00:00|11020.1|11018.1|11021.7|11019.7|11021.7|11019.7|11019.4|11017.4|69
1655780700000|2022-06-21 03:05:00|11021.3|11019.3|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|499
1655781000000|2022-06-21 03:10:00|11023.3|11021.3|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|198
1655781300000|2022-06-21 03:15:00|11022.5|11020.5|11024|11022|11024|11022|11022.5|11020.5|276
1655781600000|2022-06-21 03:20:00|11023.3|11021.3|11023.3|11021.3|11024|11022|11022.5|11020.5|160
1655781900000|2022-06-21 03:25:00|11024|11022|11024|11022|11024|11022|11023.3|11021.3|58
1655782200000|2022-06-21 03:30:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|286
1655782500000|2022-06-21 03:35:00|11024.8|11022.8|11024.8|11022.8|11025.2|11023.2|11024|11022|181
1655782800000|2022-06-21 03:40:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|96
1655783100000|2022-06-21 03:45:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024.8|11022.8|365
1655783400000|2022-06-21 03:50:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11026|11024|351
1655783700000|2022-06-21 03:55:00|11028|11026|11027.2|11025.2|11028|11026|11024.8|11022.8|640
1655784000000|2022-06-21 04:00:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|105
1655784300000|2022-06-21 04:05:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|41
1655784600000|2022-06-21 04:10:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|144
1655784900000|2022-06-21 04:15:00|11025.6|11023.6|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|144
1655785200000|2022-06-21 04:20:00|11026|11024|11027.2|11025.2|11027.2|11025.2|11026|11024|116
1655785500000|2022-06-21 04:25:00|11026.4|11024.4|11026.4|11024.4|11028|11026|11025.6|11023.6|97
1655785800000|2022-06-21 04:30:00|11026|11024|11028|11026|11028|11026|11025.6|11023.6|393
1655786100000|2022-06-21 04:35:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|2
1655786400000|2022-06-21 04:40:00|11027.6|11025.6|11027.2|11025.2|11027.6|11025.6|11026.4|11024.4|45
1655786700000|2022-06-21 04:45:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|83
1655787000000|2022-06-21 04:50:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|87
1655787300000|2022-06-21 04:55:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|51
1655787600000|2022-06-21 05:00:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|89
1655787900000|2022-06-21 05:05:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|118
1655788200000|2022-06-21 05:10:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|48
1655788500000|2022-06-21 05:15:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|195
1655788800000|2022-06-21 05:20:00|11026|11024|11027.2|11025.2|11027.2|11025.2|11024.8|11022.8|383
1655789100000|2022-06-21 05:25:00|11028|11026|11028|11026|11028|11026|11026.4|11024.4|268
1655789400000|2022-06-21 05:30:00|11027.2|11025.2|11026.4|11024.4|11027.6|11025.6|11026.4|11024.4|235
1655789700000|2022-06-21 05:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|173
1655790000000|2022-06-21 05:40:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11026|11024|272
1655790300000|2022-06-21 05:45:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|256
1655790600000|2022-06-21 05:50:00|11026|11024|11024|11022|11026|11024|11023.3|11021.3|502
1655790900000|2022-06-21 05:55:00|11023.3|11021.3|11024|11022|11024.8|11022.8|11023.3|11021.3|143
1655791200000|2022-06-21 06:00:00|11024.8|11022.8|11026.4|11024.4|11028|11026|11024.8|11022.8|782
1655791500000|2022-06-21 06:05:00|11027.2|11025.2|11024.8|11022.8|11028|11026|11024.8|11022.8|268
1655791800000|2022-06-21 06:10:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|182
1655792100000|2022-06-21 06:15:00|11024|11022|11028|11026|11028.7|11026.7|11024|11022|430
1655792400000|2022-06-21 06:20:00|11027.6|11025.6|11028|11026|11028.7|11026.7|11027.2|11025.2|492
1655792700000|2022-06-21 06:25:00|11027.6|11025.6|11029.5|11027.5|11029.5|11027.5|11026.4|11024.4|248
1655793000000|2022-06-21 06:30:00|11028.7|11026.7|11024.8|11022.8|11030.3|11028.3|11024.8|11022.8|673
1655793300000|2022-06-21 06:35:00|11024|11022|11026.4|11024.4|11028|11026|11024|11022|986
1655793600000|2022-06-21 06:40:00|11025.6|11023.6|11028|11026|11028|11026|11025.6|11023.6|451
1655793900000|2022-06-21 06:45:00|11027.6|11025.6|11026.4|11024.4|11027.6|11025.6|11024.8|11022.8|295
1655794200000|2022-06-21 06:50:00|11027.2|11025.2|11030.3|11028.3|11030.3|11028.3|11027.2|11025.2|623
1655794500000|2022-06-21 06:55:00|11029.9|11027.9|11030.3|11028.3|11030.3|11028.3|11027.2|11025.2|1207
1655794800000|2022-06-21 07:00:00|11031.1|11029.1|11034.2|11032.2|11035|11033|11031.1|11029.1|1018
1655795100000|2022-06-21 07:05:00|11033.8|11031.8|11031.1|11029.1|11034.2|11032.2|11029.5|11027.5|1103
1655795400000|2022-06-21 07:10:00|11030.7|11028.7|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|1152
1655795700000|2022-06-21 07:15:00|11033|11031|11032.6|11030.6|11034.2|11032.2|11028|11026|1987
1655796000000|2022-06-21 07:20:00|11031.9|11029.9|11035|11033|11036.5|11034.5|11031.1|11029.1|2112
1655796300000|2022-06-21 07:25:00|11034.2|11032.2|11035|11033|11038.1|11036.1|11034.2|11032.2|942
1655796600000|2022-06-21 07:30:00|11034.2|11032.2|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|588
1655796900000|2022-06-21 07:35:00|11036.9|11034.9|11034.6|11032.6|11037.3|11035.3|11034.2|11032.2|689
1655797200000|2022-06-21 07:40:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11030.3|11028.3|860
1655797500000|2022-06-21 07:45:00|11031.9|11029.9|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|1939
1655797800000|2022-06-21 07:50:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|1152
1655798100000|2022-06-21 07:55:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|288
1655798400000|2022-06-21 08:00:00|11030.7|11028.7|11031.9|11029.9|11032.6|11030.6|11030.7|11028.7|752
1655798700000|2022-06-21 08:05:00|11032.6|11030.6|11035.8|11033.8|11037.3|11035.3|11031.9|11029.9|876
1655799000000|2022-06-21 08:10:00|11036.2|11034.2|11030.3|11028.3|11036.2|11034.2|11029.9|11027.9|971
1655799300000|2022-06-21 08:15:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|1051
1655799600000|2022-06-21 08:20:00|11029.5|11027.5|11033.4|11031.4|11033.4|11031.4|11029.5|11027.5|4700
1655799900000|2022-06-21 08:25:00|11033|11031|11031.1|11029.1|11033.4|11031.4|11031.1|11029.1|222
1655800200000|2022-06-21 08:30:00|11030.7|11028.7|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|1067
1655800500000|2022-06-21 08:35:00|11030.7|11028.7|11034.2|11032.2|11034.2|11032.2|11030.7|11028.7|981
1655800800000|2022-06-21 08:40:00|11034.6|11032.6|11034.2|11032.2|11035.8|11033.8|11033.4|11031.4|396
1655801100000|2022-06-21 08:45:00|11034.6|11032.6|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|877
1655801400000|2022-06-21 08:50:00|11036.2|11034.2|11037.3|11035.3|11038.9|11036.9|11036.2|11034.2|927
1655801700000|2022-06-21 08:55:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11035|11033|412
1655802000000|2022-06-21 09:00:00|11037.7|11035.7|11038.9|11036.9|11040.5|11038.5|11037.7|11035.7|664
1655802300000|2022-06-21 09:05:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|253
1655802600000|2022-06-21 09:10:00|11037.3|11035.3|11038.1|11036.1|11039.3|11037.3|11037.3|11035.3|597
1655802900000|2022-06-21 09:15:00|11038.9|11036.9|11042|11040|11042|11040|11038.9|11036.9|486
1655803200000|2022-06-21 09:20:00|11041.6|11039.6|11042.8|11040.8|11044.4|11042.4|11041.2|11039.2|861
1655803500000|2022-06-21 09:25:00|11043.6|11041.6|11040.8|11038.8|11043.6|11041.6|11040.5|11038.5|421
1655803800000|2022-06-21 09:30:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|997
1655804100000|2022-06-21 09:35:00|11040.1|11038.1|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|421
1655804400000|2022-06-21 09:40:00|11041.2|11039.2|11042|11040|11042|11040|11040.5|11038.5|375
1655804700000|2022-06-21 09:45:00|11041.2|11039.2|11042|11040|11044.4|11042.4|11041.2|11039.2|643
1655805000000|2022-06-21 09:50:00|11041.2|11039.2|11039.7|11037.7|11042|11040|11039.7|11037.7|720
1655805300000|2022-06-21 09:55:00|11039.3|11037.3|11037.3|11035.3|11039.7|11037.7|11036.2|11034.2|358
1655805600000|2022-06-21 10:00:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|638
1655805900000|2022-06-21 10:05:00|11037.7|11035.7|11040.5|11038.5|11040.5|11038.5|11037.3|11035.3|825
1655806200000|2022-06-21 10:10:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11037.7|11035.7|679
1655806500000|2022-06-21 10:15:00|11038.9|11036.9|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|888
1655806800000|2022-06-21 10:20:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|761
1655807100000|2022-06-21 10:25:00|11038.1|11036.1|11037.3|11035.3|11038.5|11036.5|11037.3|11035.3|497
1655807400000|2022-06-21 10:30:00|11038.1|11036.1|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|461
1655807700000|2022-06-21 10:35:00|11036.2|11034.2|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|301
1655808000000|2022-06-21 10:40:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|280
1655808300000|2022-06-21 10:45:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11035|11033|374
1655808600000|2022-06-21 10:50:00|11036.2|11034.2|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|382
1655808900000|2022-06-21 10:55:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|207
1655809200000|2022-06-21 11:00:00|11035|11033|11036.5|11034.5|11038.1|11036.1|11035|11033|560
1655809500000|2022-06-21 11:05:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|334
1655809800000|2022-06-21 11:10:00|11039.7|11037.7|11034.2|11032.2|11041.2|11039.2|11034.2|11032.2|1070
1655810100000|2022-06-21 11:15:00|11034.6|11032.6|11036.5|11034.5|11036.5|11034.5|11033.4|11031.4|1425
1655810400000|2022-06-21 11:20:00|11035.8|11033.8|11037.3|11035.3|11038.1|11036.1|11033.4|11031.4|907
1655810700000|2022-06-21 11:25:00|11036.9|11034.9|11035|11033|11037.3|11035.3|11035|11033|776
1655811000000|2022-06-21 11:30:00|11034.2|11032.2|11032.6|11030.6|11035|11033|11032.6|11030.6|856
1655811300000|2022-06-21 11:35:00|11033|11031|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|967
1655811600000|2022-06-21 11:40:00|11033.8|11031.8|11030.3|11028.3|11033.8|11031.8|11030.3|11028.3|1145
1655811900000|2022-06-21 11:45:00|11029.5|11027.5|11030.3|11028.3|11031.1|11029.1|11029.5|11027.5|2996
1655812200000|2022-06-21 11:50:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11028.7|11026.7|1749
1655812500000|2022-06-21 11:55:00|11030.3|11028.3|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|1456
1655812800000|2022-06-21 12:00:00|11031.1|11029.1|11030.3|11028.3|11032.6|11030.6|11030.3|11028.3|2163
1655813100000|2022-06-21 12:05:00|11031.1|11029.1|11031.1|11029.1|11033.4|11031.4|11030.3|11028.3|1880
1655813400000|2022-06-21 12:10:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11030.3|11028.3|1175
1655813700000|2022-06-21 12:15:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11032.6|11030.6|3577
1655814000000|2022-06-21 12:20:00|11036.5|11034.5|11039.7|11037.7|11040.5|11038.5|11036.5|11034.5|3127
1655814300000|2022-06-21 12:25:00|11040.1|11038.1|11037.3|11035.3|11041.2|11039.2|11037.3|11035.3|1813
1655814600000|2022-06-21 12:30:00|11038.1|11036.1|11045.1|11043.1|11046.7|11044.7|11038.1|11036.1|2399
1655814900000|2022-06-21 12:35:00|11044.4|11042.4|11042|11040|11049|11047|11042|11040|4514
1655815200000|2022-06-21 12:40:00|11042.8|11040.8|11039.7|11037.7|11044.4|11042.4|11036.5|11034.5|3243
1655815500000|2022-06-21 12:45:00|11038.9|11036.9|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|2158
1655815800000|2022-06-21 12:50:00|11035.8|11033.8|11032.6|11030.6|11037.3|11035.3|11031.9|11029.9|3334
1655816100000|2022-06-21 12:55:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11028.7|11026.7|4003
1655816400000|2022-06-21 13:00:00|11031.9|11029.9|11036.5|11034.5|11036.5|11034.5|11031.1|11029.1|2717
1655816700000|2022-06-21 13:05:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035|11033|1468
1655817000000|2022-06-21 13:10:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11033.4|11031.4|2837
1655817300000|2022-06-21 13:15:00|11035.8|11033.8|11036.5|11034.5|11042|11040|11035.8|11033.8|2983
1655817600000|2022-06-21 13:20:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11033.4|11031.4|3474
1655817900000|2022-06-21 13:25:00|11034.6|11032.6|11033.4|11031.4|11035|11033|11033.4|11031.4|1933
1655818200000|2022-06-21 13:30:00|11032.6|11030.6|11029.5|11027.5|11034.2|11032.2|11029.5|11027.5|6139
1655818500000|2022-06-21 13:35:00|11028.7|11026.7|11029.5|11027.5|11031.1|11029.1|11027.2|11025.2|4948
1655818800000|2022-06-21 13:40:00|11028.7|11026.7|11032.6|11030.6|11033.4|11031.4|11028|11026|2145
1655819100000|2022-06-21 13:45:00|11033.4|11031.4|11040.5|11038.5|11042|11040|11032.6|11030.6|3574
1655819400000|2022-06-21 13:50:00|11039.7|11037.7|11043.6|11041.6|11045.1|11043.1|11039.7|11037.7|3423
1655819700000|2022-06-21 13:55:00|11042.8|11040.8|11040.5|11038.5|11043.6|11041.6|11036.5|11034.5|2883
1655820000000|2022-06-21 14:00:00|11039.7|11037.7|11042|11040|11043.6|11041.6|11035.8|11033.8|3560
1655820300000|2022-06-21 14:05:00|11041.6|11039.6|11035|11033|11042|11040|11035|11033|3417
1655820600000|2022-06-21 14:10:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|4311
1655820900000|2022-06-21 14:15:00|11031.9|11029.9|11032.6|11030.6|11033.4|11031.4|11030.3|11028.3|3074
1655821200000|2022-06-21 14:20:00|11033|11031|11036.9|11034.9|11037.3|11035.3|11031.9|11029.9|2402
1655821500000|2022-06-21 14:25:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035|11033|1160
1655821800000|2022-06-21 14:30:00|11036.5|11034.5|11041.2|11039.2|11042.8|11040.8|11035|11033|3230
1655822100000|2022-06-21 14:35:00|11042|11040|11039.7|11037.7|11042|11040|11038.1|11036.1|3279
1655822400000|2022-06-21 14:40:00|11040.1|11038.1|11038.9|11036.9|11041.2|11039.2|11038.1|11036.1|1852
1655822700000|2022-06-21 14:45:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|1457
1655823000000|2022-06-21 14:50:00|11039.7|11037.7|11038.1|11036.1|11039.7|11037.7|11037.3|11035.3|805
1655823300000|2022-06-21 14:55:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|1439
1655823600000|2022-06-21 15:00:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|2386
1655823900000|2022-06-21 15:05:00|11040.5|11038.5|11037.3|11035.3|11040.5|11038.5|11035.8|11033.8|2031
1655824200000|2022-06-21 15:10:00|11037.7|11035.7|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|1035
1655824500000|2022-06-21 15:15:00|11037.3|11035.3|11038.9|11036.9|11039.7|11037.7|11035.8|11033.8|775
1655824800000|2022-06-21 15:20:00|11039.3|11037.3|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1320
1655825100000|2022-06-21 15:25:00|11041.2|11039.2|11044.4|11042.4|11045.1|11043.1|11040.5|11038.5|2139
1655825400000|2022-06-21 15:30:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11043.6|11041.6|1445
1655825700000|2022-06-21 15:35:00|11045.1|11043.1|11042|11040|11046.7|11044.7|11041.2|11039.2|2732
1655826000000|2022-06-21 15:40:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11037.3|11035.3|1053
1655826300000|2022-06-21 15:45:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|2008
1655826600000|2022-06-21 15:50:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|1032
1655826900000|2022-06-21 15:55:00|11035|11033|11032.6|11030.6|11035|11033|11032.6|11030.6|1899
1655827200000|2022-06-21 16:00:00|11031.9|11029.9|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1976
1655827500000|2022-06-21 16:05:00|11031.1|11029.1|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|1573
1655827800000|2022-06-21 16:10:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|2348
1655828100000|2022-06-21 16:15:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|1877
1655828400000|2022-06-21 16:20:00|11032.6|11030.6|11032.6|11030.6|11035|11033|11031.9|11029.9|1494
1655828700000|2022-06-21 16:25:00|11031.9|11029.9|11033.4|11031.4|11034.2|11032.2|11031.9|11029.9|1242
1655829000000|2022-06-21 16:30:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|1025
1655829300000|2022-06-21 16:35:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|858
1655829600000|2022-06-21 16:40:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|984
1655829900000|2022-06-21 16:45:00|11031.9|11029.9|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|1407
1655830200000|2022-06-21 16:50:00|11030.3|11028.3|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|1373
1655830500000|2022-06-21 16:55:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1221
1655830800000|2022-06-21 17:00:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|1228
1655831100000|2022-06-21 17:05:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035|11033|1163
1655831400000|2022-06-21 17:10:00|11035|11033|11036.5|11034.5|11037.3|11035.3|11035|11033|871
1655831700000|2022-06-21 17:15:00|11037.3|11035.3|11035|11033|11037.3|11035.3|11035|11033|1431
1655832000000|2022-06-21 17:20:00|11035.8|11033.8|11035.8|11033.8|11037.3|11035.3|11035|11033|714
1655832300000|2022-06-21 17:25:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|657
1655832600000|2022-06-21 17:30:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|1163
1655832900000|2022-06-21 17:35:00|11035.8|11033.8|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|1356
1655833200000|2022-06-21 17:40:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|1069
1655833500000|2022-06-21 17:45:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|662
1655833800000|2022-06-21 17:50:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1046
1655834100000|2022-06-21 17:55:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|1167
1655834400000|2022-06-21 18:00:00|11039.7|11037.7|11041.2|11039.2|11042|11040|11038.9|11036.9|1059
1655834700000|2022-06-21 18:05:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|783
1655835000000|2022-06-21 18:10:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|593
1655835300000|2022-06-21 18:15:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|826
1655835600000|2022-06-21 18:20:00|11039.7|11037.7|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|1170
1655835900000|2022-06-21 18:25:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|1326
1655836200000|2022-06-21 18:30:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|2342
1655836500000|2022-06-21 18:35:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|1552
1655836800000|2022-06-21 18:40:00|11038.9|11036.9|11037.3|11035.3|11039.7|11037.7|11036.5|11034.5|2177
1655837100000|2022-06-21 18:45:00|11036.5|11034.5|11035|11033|11037.3|11035.3|11032.6|11030.6|3238
1655837400000|2022-06-21 18:50:00|11034.2|11032.2|11036.5|11034.5|11037.3|11035.3|11034.2|11032.2|3088
1655837700000|2022-06-21 18:55:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|4197
1655838000000|2022-06-21 19:00:00|11037.3|11035.3|11042|11040|11042|11040|11037.3|11035.3|9427
1655838300000|2022-06-21 19:05:00|11041.6|11039.6|11041.2|11039.2|11042|11040|11040.5|11038.5|1375
1655838600000|2022-06-21 19:10:00|11042|11040|11040.5|11038.5|11042|11040|11040.5|11038.5|1344
1655838900000|2022-06-21 19:15:00|11041.2|11039.2|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|971
1655839200000|2022-06-21 19:20:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|619
1655839500000|2022-06-21 19:25:00|11038.9|11036.9|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|1547
1655839800000|2022-06-21 19:30:00|11038.9|11036.9|11035.8|11033.8|11038.9|11036.9|11035.8|11033.8|1800
1655840100000|2022-06-21 19:35:00|11035|11033|11035.8|11033.8|11036.5|11034.5|11035|11033|936
1655840400000|2022-06-21 19:40:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|1021
1655840700000|2022-06-21 19:45:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035|11033|691
1655841000000|2022-06-21 19:50:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|648
1655841300000|2022-06-21 19:55:00|11035.8|11033.8|11036.5|11034.5|11038.9|11036.9|11035.8|11033.8|2391
1655841600000|2022-06-21 20:00:00|11037.3|11035.3|11035|11033|11038.1|11036.1|11035|11033|1866
1655841900000|2022-06-21 20:05:00|11035.8|11033.8|11035|11033|11037.3|11035.3|11035|11033|1306
1655842200000|2022-06-21 20:10:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11035|11033|664
1655842500000|2022-06-21 20:15:00|11038.1|11036.1|11039.7|11037.7|11040.5|11038.5|11038.1|11036.1|1111
1655842800000|2022-06-21 20:20:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11038.1|11036.1|1717
1655843100000|2022-06-21 20:25:00|11040.8|11038.8|11041.2|11039.2|11042|11040|11039.7|11037.7|1825
1655843400000|2022-06-21 20:30:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11042|11040|1571
1655843700000|2022-06-21 20:35:00|11043.6|11041.6|11042|11040|11043.6|11041.6|11041.2|11039.2|652
1655844000000|2022-06-21 20:40:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|922
1655844300000|2022-06-21 20:45:00|11044.4|11042.4|11042|11040|11044.4|11042.4|11041.2|11039.2|924
1655844600000|2022-06-21 20:50:00|11042.8|11040.8|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|747
1655844900000|2022-06-21 20:55:00|11040.8|11038.8|11042.8|11040.8|11043.6|11041.6|11040.5|11038.5|1019
1655848800000|2022-06-21 22:00:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11038.1|11036.1|258
1655849100000|2022-06-21 22:05:00|11038.5|11036.5|11041.6|11039.6|11041.6|11039.6|11038.5|11036.5|93
1655849400000|2022-06-21 22:10:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|60
1655849700000|2022-06-21 22:15:00|11039.7|11037.7|11039.3|11037.3|11039.7|11037.7|11039.3|11037.3|71
1655850000000|2022-06-21 22:20:00|11038.9|11036.9|11038.9|11036.9|11039.3|11037.3|11038.9|11036.9|6
1655850300000|2022-06-21 22:25:00|||||||||37
1655850600000|2022-06-21 22:30:00|11039.7|11037.7|11038.9|11036.9|11040.5|11038.5|11038.5|11036.5|86
1655850900000|2022-06-21 22:35:00|11039.3|11037.3|11041.2|11039.2|11041.2|11039.2|11039.3|11037.3|165
1655851200000|2022-06-21 22:40:00|11040.5|11038.5|11042|11040|11042|11040|11040.5|11038.5|100
1655851500000|2022-06-21 22:45:00|11041.2|11039.2|11041.2|11039.2|11041.6|11039.6|11040.5|11038.5|131
1655851800000|2022-06-21 22:50:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|102
1655852100000|2022-06-21 22:55:00|11042|11040|11042|11040|11043.6|11041.6|11042|11040|363
1655852400000|2022-06-21 23:00:00|11042.4|11040.4|11043.6|11041.6|11045.1|11043.1|11042|11040|431
1655852700000|2022-06-21 23:05:00|11042.8|11040.8|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|456
1655853000000|2022-06-21 23:10:00|11042.8|11040.8|11041.2|11039.2|11042.8|11040.8|11041.2|11039.2|104
1655853300000|2022-06-21 23:15:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11042|11040|109
1655853600000|2022-06-21 23:20:00|11042|11040|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|346
1655853900000|2022-06-21 23:25:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|675
1655854200000|2022-06-21 23:30:00|11038.9|11036.9|11040.1|11038.1|11041.2|11039.2|11038.9|11036.9|131
1655854500000|2022-06-21 23:35:00|11039.7|11037.7|11041.6|11039.6|11042|11040|11039.7|11037.7|238
1655854800000|2022-06-21 23:40:00|11042|11040|11043.6|11041.6|11043.6|11041.6|11041.2|11039.2|160
1655855100000|2022-06-21 23:45:00|11043.2|11041.2|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|161
1655855400000|2022-06-21 23:50:00|11040.5|11038.5|11043.2|11041.2|11044|11042|11040.5|11038.5|357
1655855700000|2022-06-21 23:55:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042.8|11040.8|157
1655856000000|2022-06-22 00:00:00|11042|11040|11042.8|11040.8|11045.1|11043.1|11041.2|11039.2|254
1655856300000|2022-06-22 00:05:00|11042.4|11040.4|11044.4|11042.4|11044.4|11042.4|11042|11040|110
1655856600000|2022-06-22 00:10:00|11044.8|11042.8|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|343
1655856900000|2022-06-22 00:15:00|11045.1|11043.1|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|470
1655857200000|2022-06-22 00:20:00|11044.8|11042.8|11042.8|11040.8|11045.5|11043.5|11042|11040|189
1655857500000|2022-06-22 00:25:00|11043.6|11041.6|11042.8|11040.8|11044.4|11042.4|11042|11040|118
1655857800000|2022-06-22 00:30:00|11042.4|11040.4|11042|11040|11042.8|11040.8|11040.5|11038.5|204
1655858100000|2022-06-22 00:35:00|11041.2|11039.2|11042|11040|11043.6|11041.6|11041.2|11039.2|115
1655858400000|2022-06-22 00:40:00|11042.8|11040.8|11042.8|11040.8|11043.2|11041.2|11040.5|11038.5|228
1655858700000|2022-06-22 00:45:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11042|11040|175
1655859000000|2022-06-22 00:50:00|11042.8|11040.8|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|296
1655859300000|2022-06-22 00:55:00|11044.4|11042.4|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|203
1655859600000|2022-06-22 01:00:00|11044.4|11042.4|11047.5|11045.5|11047.5|11045.5|11044|11042|541
1655859900000|2022-06-22 01:05:00|11047.1|11045.1|11048.3|11046.3|11049|11047|11046.7|11044.7|1028
1655860200000|2022-06-22 01:10:00|11047.5|11045.5|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|592
1655860500000|2022-06-22 01:15:00|11047.9|11045.9|11046.7|11044.7|11049|11047|11045.9|11043.9|140
1655860800000|2022-06-22 01:20:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|196
1655861100000|2022-06-22 01:25:00|11046.7|11044.7|11048.3|11046.3|11048.7|11046.7|11046.7|11044.7|198
1655861400000|2022-06-22 01:30:00|11047.9|11045.9|11048.3|11046.3|11049.8|11047.8|11047.5|11045.5|420
1655861700000|2022-06-22 01:35:00|11048.7|11046.7|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|383
1655862000000|2022-06-22 01:40:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11048.3|11046.3|317
1655862300000|2022-06-22 01:45:00|11050.6|11048.6|11049|11047|11050.6|11048.6|11049|11047|439
1655862600000|2022-06-22 01:50:00|11048.3|11046.3|11048.3|11046.3|11049.8|11047.8|11048.3|11046.3|358
1655862900000|2022-06-22 01:55:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11045.9|11043.9|202
1655863200000|2022-06-22 02:00:00|11046.7|11044.7|11046.7|11044.7|11048.3|11046.3|11046.7|11044.7|399
1655863500000|2022-06-22 02:05:00|11046.3|11044.3|11046.7|11044.7|11047.1|11045.1|11045.9|11043.9|208
1655863800000|2022-06-22 02:10:00|11047.1|11045.1|11045.9|11043.9|11047.5|11045.5|11045.9|11043.9|143
1655864100000|2022-06-22 02:15:00|11046.7|11044.7|11046.3|11044.3|11046.7|11044.7|11045.5|11043.5|136
1655864400000|2022-06-22 02:20:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|133
1655864700000|2022-06-22 02:25:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|658
1655865000000|2022-06-22 02:30:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.1|11043.1|391
1655865300000|2022-06-22 02:35:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11046.7|11044.7|255
1655865600000|2022-06-22 02:40:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|267
1655865900000|2022-06-22 02:45:00|11049.8|11047.8|11051|11049|11051.4|11049.4|11049.8|11047.8|692
1655866200000|2022-06-22 02:50:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|110
1655866500000|2022-06-22 02:55:00|11050.6|11048.6|11050.6|11048.6|11050.6|11048.6|11049|11047|194
1655866800000|2022-06-22 03:00:00|11051|11049|11053.7|11051.7|11054.5|11052.5|11050.6|11048.6|689
1655867100000|2022-06-22 03:05:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|348
1655867400000|2022-06-22 03:10:00|11053.3|11051.3|11053.7|11051.7|11053.7|11051.7|11053|11051|176
1655867700000|2022-06-22 03:15:00|11053.3|11051.3|11053|11051|11053.7|11051.7|11051.4|11049.4|415
1655868000000|2022-06-22 03:20:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|73
1655868300000|2022-06-22 03:25:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|152
1655868600000|2022-06-22 03:30:00|11052.2|11050.2|11053|11051|11054.5|11052.5|11052.2|11050.2|210
1655868900000|2022-06-22 03:35:00|11052.2|11050.2|11054.9|11052.9|11055.3|11053.3|11052.2|11050.2|461
1655869200000|2022-06-22 03:40:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|480
1655869500000|2022-06-22 03:45:00|11054.5|11052.5|11052.2|11050.2|11054.5|11052.5|11052.2|11050.2|245
1655869800000|2022-06-22 03:50:00|11051.4|11049.4|11053.7|11051.7|11053.7|11051.7|11051.4|11049.4|224
1655870100000|2022-06-22 03:55:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|97
1655870400000|2022-06-22 04:00:00|11052.6|11050.6|11053|11051|11053.7|11051.7|11052.2|11050.2|171
1655870700000|2022-06-22 04:05:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|202
1655871000000|2022-06-22 04:10:00|11053|11051|11051.4|11049.4|11053|11051|11051|11049|514
1655871300000|2022-06-22 04:15:00|11050.6|11048.6|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|185
1655871600000|2022-06-22 04:20:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|102
1655871900000|2022-06-22 04:25:00|11051|11049|11049.8|11047.8|11051|11049|11049.8|11047.8|94
1655872200000|2022-06-22 04:30:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|203
1655872500000|2022-06-22 04:35:00|11051.4|11049.4|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|134
1655872800000|2022-06-22 04:40:00|11050.2|11048.2|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|90
1655873100000|2022-06-22 04:45:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049.8|11047.8|171
1655873400000|2022-06-22 04:50:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|128
1655873700000|2022-06-22 04:55:00|11051.4|11049.4|11051.4|11049.4|11051.4|11049.4|11050.6|11048.6|119
1655874000000|2022-06-22 05:00:00|11052.2|11050.2|11050.6|11048.6|11052.2|11050.2|11050.6|11048.6|47
1655874300000|2022-06-22 05:05:00|11049.8|11047.8|11049|11047|11049.8|11047.8|11049|11047|215
1655874600000|2022-06-22 05:10:00|11049.8|11047.8|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|162
1655874900000|2022-06-22 05:15:00|11047.9|11045.9|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|202
1655875200000|2022-06-22 05:20:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11048.3|11046.3|144
1655875500000|2022-06-22 05:25:00|11049|11047|11049|11047|11049|11047|11049|11047|126
1655875800000|2022-06-22 05:30:00|11048.3|11046.3|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|208
1655876100000|2022-06-22 05:35:00|11050.6|11048.6|11052.2|11050.2|11053|11051|11050.6|11048.6|436
1655876400000|2022-06-22 05:40:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11052.2|11050.2|341
1655876700000|2022-06-22 05:45:00|11054.5|11052.5|11054.5|11052.5|11054.9|11052.9|11053|11051|425
1655877000000|2022-06-22 05:50:00|11054.9|11052.9|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|1317
1655877300000|2022-06-22 05:55:00|11056.9|11054.9|11055.3|11053.3|11056.9|11054.9|11054.5|11052.5|947
1655877600000|2022-06-22 06:00:00|11056.1|11054.1|11060|11058|11060|11058|11055.3|11053.3|1096
1655877900000|2022-06-22 06:05:00|11060.8|11058.8|11063.1|11061.1|11064.3|11062.3|11058.4|11056.4|1267
1655878200000|2022-06-22 06:10:00|11063.9|11061.9|11062.3|11060.3|11066.2|11064.2|11061.5|11059.5|1915
1655878500000|2022-06-22 06:15:00|11063.1|11061.1|11063.1|11061.1|11064.7|11062.7|11062.3|11060.3|997
1655878800000|2022-06-22 06:20:00|11063.9|11061.9|11067|11065|11067|11065|11063.9|11061.9|1328
1655879100000|2022-06-22 06:25:00|11066.2|11064.2|11064.7|11062.7|11068.6|11066.6|11064.7|11062.7|1079
1655879400000|2022-06-22 06:30:00|11065.5|11063.5|11063.9|11061.9|11065.5|11063.5|11062.3|11060.3|1133
1655879700000|2022-06-22 06:35:00|11063.1|11061.1|11065.5|11063.5|11066.2|11064.2|11063.1|11061.1|958
1655880000000|2022-06-22 06:40:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11064.7|11062.7|742
1655880300000|2022-06-22 06:45:00|11066.2|11064.2|11069.4|11067.4|11069.4|11067.4|11065.5|11063.5|1971
1655880600000|2022-06-22 06:50:00|11070.1|11068.1|11063.9|11061.9|11070.1|11068.1|11063.9|11061.9|830
1655880900000|2022-06-22 06:55:00|11063.1|11061.1|11067.8|11065.8|11070.1|11068.1|11063.1|11061.1|3631
1655881200000|2022-06-22 07:00:00|11068.2|11066.2|11072.5|11070.5|11073.7|11071.7|11067|11065|1535
1655881500000|2022-06-22 07:05:00|11071.7|11069.7|11077.2|11075.2|11078.7|11076.7|11070.9|11068.9|2063
1655881800000|2022-06-22 07:10:00|11076.4|11074.4|11068.6|11066.6|11076.4|11074.4|11067.8|11065.8|1765
1655882100000|2022-06-22 07:15:00|11069.4|11067.4|11070.9|11068.9|11071.7|11069.7|11068.6|11066.6|755
1655882400000|2022-06-22 07:20:00|11070.1|11068.1|11073.3|11071.3|11077.2|11075.2|11066.2|11064.2|3141
1655882700000|2022-06-22 07:25:00|11074|11072|11072.5|11070.5|11074|11072|11069.4|11067.4|1040
1655883000000|2022-06-22 07:30:00|11072.9|11070.9|11070.1|11068.1|11074|11072|11068.6|11066.6|1314
1655883300000|2022-06-22 07:35:00|11070.5|11068.5|11074.8|11072.8|11074.8|11072.8|11069.4|11067.4|756
1655883600000|2022-06-22 07:40:00|11075.2|11073.2|11074|11072|11077.2|11075.2|11073.3|11071.3|1106
1655883900000|2022-06-22 07:45:00|11073.3|11071.3|11074|11072|11076.4|11074.4|11073.3|11071.3|803
1655884200000|2022-06-22 07:50:00|11073.3|11071.3|11070.1|11068.1|11074|11072|11069|11067|834
1655884500000|2022-06-22 07:55:00|11070.9|11068.9|11070.9|11068.9|11072.5|11070.5|11067.8|11065.8|1357
1655884800000|2022-06-22 08:00:00|11070.1|11068.1|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|684
1655885100000|2022-06-22 08:05:00|11072.5|11070.5|11070.1|11068.1|11074.8|11072.8|11070.1|11068.1|535
1655885400000|2022-06-22 08:10:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|661
1655885700000|2022-06-22 08:15:00|11068.6|11066.6|11067.8|11065.8|11070.1|11068.1|11067|11065|472
1655886000000|2022-06-22 08:20:00|11068.6|11066.6|11067|11065|11070.1|11068.1|11066.2|11064.2|907
1655886300000|2022-06-22 08:25:00|11066.2|11064.2|11068.6|11066.6|11069.4|11067.4|11066.2|11064.2|565
1655886600000|2022-06-22 08:30:00|11069.4|11067.4|11067|11065|11069.4|11067.4|11067|11065|459
1655886900000|2022-06-22 08:35:00|11067.8|11065.8|11065.5|11063.5|11068.6|11066.6|11065.5|11063.5|494
1655887200000|2022-06-22 08:40:00|11065.8|11063.8|11069.4|11067.4|11069.4|11067.4|11065.5|11063.5|349
1655887500000|2022-06-22 08:45:00|11069|11067|11068.6|11066.6|11071.7|11069.7|11067.8|11065.8|546
1655887800000|2022-06-22 08:50:00|11069.4|11067.4|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|400
1655888100000|2022-06-22 08:55:00|11070.1|11068.1|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|4189
1655888400000|2022-06-22 09:00:00|11069.4|11067.4|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|904
1655888700000|2022-06-22 09:05:00|11071.3|11069.3|11076.4|11074.4|11076.4|11074.4|11071.3|11069.3|1393
1655889000000|2022-06-22 09:10:00|11077.2|11075.2|11078|11076|11078|11076|11075.6|11073.6|1185
1655889300000|2022-06-22 09:15:00|11078.7|11076.7|11076.4|11074.4|11078.7|11076.7|11075.6|11073.6|951
1655889600000|2022-06-22 09:20:00|11077.2|11075.2|11078|11076|11078|11076|11075.6|11073.6|718
1655889900000|2022-06-22 09:25:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11076.4|11074.4|449
1655890200000|2022-06-22 09:30:00|11077.6|11075.6|11078.7|11076.7|11078.7|11076.7|11076.4|11074.4|1015
1655890500000|2022-06-22 09:35:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11078.7|11076.7|760
1655890800000|2022-06-22 09:40:00|11080.7|11078.7|11085|11083|11085|11083|11080.3|11078.3|1345
1655891100000|2022-06-22 09:45:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11083.4|11081.4|2179
1655891400000|2022-06-22 09:50:00|11088.1|11086.1|11084.2|11082.2|11089.7|11087.7|11084.2|11082.2|2036
1655891700000|2022-06-22 09:55:00|11083.4|11081.4|11082.6|11080.6|11084.2|11082.2|11081.1|11079.1|1543
1655892000000|2022-06-22 10:00:00|11083.4|11081.4|11082.6|11080.6|11085|11083|11081.9|11079.9|696
1655892300000|2022-06-22 10:05:00|11081.9|11079.9|11079.5|11077.5|11082.6|11080.6|11079.1|11077.1|1248
1655892600000|2022-06-22 10:10:00|11079.1|11077.1|11077.2|11075.2|11079.5|11077.5|11077.2|11075.2|710
1655892900000|2022-06-22 10:15:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|1058
1655893200000|2022-06-22 10:20:00|11076|11074|11075.6|11073.6|11077.2|11075.2|11074|11072|2884
1655893500000|2022-06-22 10:25:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|841
1655893800000|2022-06-22 10:30:00|11074|11072|11078|11076|11078.7|11076.7|11073.3|11071.3|3075
1655894100000|2022-06-22 10:35:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11076.4|11074.4|924
1655894400000|2022-06-22 10:40:00|11078.3|11076.3|11078|11076|11079.5|11077.5|11076.4|11074.4|733
1655894700000|2022-06-22 10:45:00|11078.7|11076.7|11079.5|11077.5|11080.3|11078.3|11078|11076|530
1655895000000|2022-06-22 10:50:00|11080.3|11078.3|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|966
1655895300000|2022-06-22 10:55:00|11081.9|11079.9|11085|11083|11085.8|11083.8|11081.1|11079.1|1363
1655895600000|2022-06-22 11:00:00|11085.8|11083.8|11085|11083|11086.5|11084.5|11084.2|11082.2|1120
1655895900000|2022-06-22 11:05:00|11084.2|11082.2|11089.7|11087.7|11089.7|11087.7|11084.2|11082.2|1866
1655896200000|2022-06-22 11:10:00|11090.5|11088.5|11093.6|11091.6|11094.4|11092.4|11090.5|11088.5|1686
1655896500000|2022-06-22 11:15:00|11093.2|11091.2|11093.6|11091.6|11096.7|11094.7|11092|11090|2188
1655896800000|2022-06-22 11:20:00|11092.8|11090.8|11091.2|11089.2|11094.4|11092.4|11089.7|11087.7|2335
1655897100000|2022-06-22 11:25:00|11090.5|11088.5|11092|11090|11092.8|11090.8|11090.5|11088.5|1826
1655897400000|2022-06-22 11:30:00|11092.8|11090.8|11087.3|11085.3|11092.8|11090.8|11087.3|11085.3|2456
1655897700000|2022-06-22 11:35:00|11088.1|11086.1|11087.3|11085.3|11089.7|11087.7|11086.5|11084.5|1857
1655898000000|2022-06-22 11:40:00|11086.5|11084.5|11086.2|11084.2|11087.3|11085.3|11085.8|11083.8|1629
1655898300000|2022-06-22 11:45:00|11086.5|11084.5|11085|11083|11088.1|11086.1|11085|11083|1574
1655898600000|2022-06-22 11:50:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|1418
1655898900000|2022-06-22 11:55:00|11084.6|11082.6|11083.4|11081.4|11085|11083|11082.6|11080.6|1391
1655899200000|2022-06-22 12:00:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11082.6|11080.6|3510
1655899500000|2022-06-22 12:05:00|11083.8|11081.8|11081.9|11079.9|11084.2|11082.2|11080.3|11078.3|2796
1655899800000|2022-06-22 12:10:00|11082.6|11080.6|11081.1|11079.1|11085.8|11083.8|11080.3|11078.3|2584
1655900100000|2022-06-22 12:15:00|11081.9|11079.9|11085.8|11083.8|11087.3|11085.3|11081.1|11079.1|2539
1655900400000|2022-06-22 12:20:00|11084.6|11082.6|11092|11090|11092|11090|11082.6|11080.6|3524
1655900700000|2022-06-22 12:25:00|11092.8|11090.8|11090.8|11088.8|11096.7|11094.7|11090.5|11088.5|4042
1655901000000|2022-06-22 12:30:00|11091.2|11089.2|11089.7|11087.7|11092.8|11090.8|11087.3|11085.3|5300
1655901300000|2022-06-22 12:35:00|11089.3|11087.3|11095.1|11093.1|11095.1|11093.1|11088.9|11086.9|2366
1655901600000|2022-06-22 12:40:00|11095.9|11093.9|11104.5|11102.5|11104.5|11102.5|11095.1|11093.1|6792
1655901900000|2022-06-22 12:45:00|11103.7|11101.7|11101.4|11099.4|11106.9|11104.9|11100.6|11098.6|4823
1655902200000|2022-06-22 12:50:00|11102.2|11100.2|11102.2|11100.2|11106.1|11104.1|11100.6|11098.6|3512
1655902500000|2022-06-22 12:55:00|11103|11101|11112.3|11110.3|11112.3|11110.3|11102.2|11100.2|6242
1655902800000|2022-06-22 13:00:00|11113.1|11111.1|11112.3|11110.3|11117.8|11115.8|11110|11108|6036
1655903100000|2022-06-22 13:05:00|11111.5|11109.5|11104.5|11102.5|11111.5|11109.5|11103.7|11101.7|4036
1655903400000|2022-06-22 13:10:00|11103.7|11101.7|11106.9|11104.9|11108.4|11106.4|11102.2|11100.2|2100
1655903700000|2022-06-22 13:15:00|11107.6|11105.6|11107.6|11105.6|11109.2|11107.2|11104.5|11102.5|2709
1655904000000|2022-06-22 13:20:00|11109.2|11107.2|11107.6|11105.6|11110|11108|11106.1|11104.1|2732
1655904300000|2022-06-22 13:25:00|11108.4|11106.4|11108.4|11106.4|11110|11108|11105.3|11103.3|2105
1655904600000|2022-06-22 13:30:00|11109.2|11107.2|11104.5|11102.5|11113.9|11111.9|11098.3|11096.3|7274
1655904900000|2022-06-22 13:35:00|11103.7|11101.7|11110.8|11108.8|11111.5|11109.5|11101.4|11099.4|6176
1655905200000|2022-06-22 13:40:00|11111.5|11109.5|11116.2|11114.2|11122.5|11120.5|11110|11108|9097
1655905500000|2022-06-22 13:45:00|11115.5|11113.5|11114.7|11112.7|11117|11115|11112.3|11110.3|4464
1655905800000|2022-06-22 13:50:00|11113.9|11111.9|11111.5|11109.5|11117.8|11115.8|11111.5|11109.5|4697
1655906100000|2022-06-22 13:55:00|11110.8|11108.8|11113.1|11111.1|11113.1|11111.1|11107.6|11105.6|5370
1655906400000|2022-06-22 14:00:00|11113.9|11111.9|11121.7|11119.7|11122.1|11120.1|11113.9|11111.9|6064
1655906700000|2022-06-22 14:05:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11117|11115|7027
1655907000000|2022-06-22 14:10:00|11119.4|11117.4|11112.3|11110.3|11119.4|11117.4|11112.3|11110.3|5378
1655907300000|2022-06-22 14:15:00|11112.7|11110.7|11110|11108|11117|11115|11109.2|11107.2|3554
1655907600000|2022-06-22 14:20:00|11110.8|11108.8|11112.3|11110.3|11114.7|11112.7|11110|11108|3269
1655907900000|2022-06-22 14:25:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11110.8|11108.8|3309
1655908200000|2022-06-22 14:30:00|11114.7|11112.7|11115.5|11113.5|11117|11115|11113.9|11111.9|2245
1655908500000|2022-06-22 14:35:00|11114.7|11112.7|11112.3|11110.3|11114.7|11112.7|11110.8|11108.8|2725
1655908800000|2022-06-22 14:40:00|11113.1|11111.1|11120.9|11118.9|11121.3|11119.3|11112.3|11110.3|4878
1655909100000|2022-06-22 14:45:00|11121.7|11119.7|11118.6|11116.6|11123.3|11121.3|11117.8|11115.8|7601
1655909400000|2022-06-22 14:50:00|11117.8|11115.8|11119.4|11117.4|11122.5|11120.5|11117.8|11115.8|3648
1655909700000|2022-06-22 14:55:00|11118.6|11116.6|11118.6|11116.6|11121.7|11119.7|11118.6|11116.6|2526
1655910000000|2022-06-22 15:00:00|11117.8|11115.8|11115.5|11113.5|11119.4|11117.4|11114.7|11112.7|4509
1655910300000|2022-06-22 15:05:00|11116.2|11114.2|11121.7|11119.7|11121.7|11119.7|11115.5|11113.5|2675
1655910600000|2022-06-22 15:10:00|11121.3|11119.3|11119.4|11117.4|11122.5|11120.5|11119.4|11117.4|4903
1655910900000|2022-06-22 15:15:00|11118.6|11116.6|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|3392
1655911200000|2022-06-22 15:20:00|11120.9|11118.9|11115.5|11113.5|11120.9|11118.9|11115.5|11113.5|3647
1655911500000|2022-06-22 15:25:00|11116.2|11114.2|11116.2|11114.2|11117|11115|11113.9|11111.9|3356
1655911800000|2022-06-22 15:30:00|11115.5|11113.5|11116.2|11114.2|11117.8|11115.8|11114.7|11112.7|2194
1655912100000|2022-06-22 15:35:00|11115.5|11113.5|11117|11115|11117.8|11115.8|11114.7|11112.7|1906
1655912400000|2022-06-22 15:40:00|11117.4|11115.4|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|1345
1655912700000|2022-06-22 15:45:00|11117|11115|11113.9|11111.9|11117.8|11115.8|11113.1|11111.1|2240
1655913000000|2022-06-22 15:50:00|11113.1|11111.1|11113.1|11111.1|11114.7|11112.7|11110.8|11108.8|3471
1655913300000|2022-06-22 15:55:00|11112.3|11110.3|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|3280
1655913600000|2022-06-22 16:00:00|11111.5|11109.5|11113.9|11111.9|11114.7|11112.7|11110|11108|1936
1655913900000|2022-06-22 16:05:00|11114.7|11112.7|11113.1|11111.1|11115.8|11113.8|11113.1|11111.1|2139
1655914200000|2022-06-22 16:10:00|11113.9|11111.9|11113.9|11111.9|11115.5|11113.5|11112.3|11110.3|3201
1655914500000|2022-06-22 16:15:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11111.5|11109.5|3093
1655914800000|2022-06-22 16:20:00|11114.7|11112.7|11116.2|11114.2|11117|11115|11113.9|11111.9|2003
1655915100000|2022-06-22 16:25:00|11115.5|11113.5|11113.9|11111.9|11116.2|11114.2|11112.3|11110.3|1930
1655915400000|2022-06-22 16:30:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11111.5|11109.5|1656
1655915700000|2022-06-22 16:35:00|11114.7|11112.7|11116.2|11114.2|11116.2|11114.2|11113.9|11111.9|594
1655916000000|2022-06-22 16:40:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|1247
1655916300000|2022-06-22 16:45:00|11117|11115|11117|11115|11118.6|11116.6|11116.2|11114.2|1649
1655916600000|2022-06-22 16:50:00|11116.2|11114.2|11118.6|11116.6|11118.6|11116.6|11115.5|11113.5|2599
1655916900000|2022-06-22 16:55:00|11117.8|11115.8|11116.2|11114.2|11117.8|11115.8|11116.2|11114.2|1996
1655917200000|2022-06-22 17:00:00|11116.6|11114.6|11117|11115|11120.1|11118.1|11113.9|11111.9|3250
1655917500000|2022-06-22 17:05:00|11116.2|11114.2|11114.7|11112.7|11117.8|11115.8|11113.1|11111.1|4707
1655917800000|2022-06-22 17:10:00|11113.9|11111.9|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|2826
1655918100000|2022-06-22 17:15:00|11113.1|11111.1|11115.5|11113.5|11116.2|11114.2|11113.1|11111.1|3112
1655918400000|2022-06-22 17:20:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11114.7|11112.7|1902
1655918700000|2022-06-22 17:25:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|1784
1655919000000|2022-06-22 17:30:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|1384
1655919300000|2022-06-22 17:35:00|11113.9|11111.9|11115.5|11113.5|11115.5|11113.5|11113.9|11111.9|1137
1655919600000|2022-06-22 17:40:00|11116.2|11114.2|11117|11115|11117|11115|11115.5|11113.5|865
1655919900000|2022-06-22 17:45:00|11116.2|11114.2|11117.8|11115.8|11119.4|11117.4|11114.7|11112.7|2310
1655920200000|2022-06-22 17:50:00|11118.6|11116.6|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|2021
1655920500000|2022-06-22 17:55:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1647
1655920800000|2022-06-22 18:00:00|11121.7|11119.7|11118.6|11116.6|11122.5|11120.5|11117|11115|1048
1655921100000|2022-06-22 18:05:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11117|11115|1775
1655921400000|2022-06-22 18:10:00|11119.4|11117.4|11111.5|11109.5|11119.4|11117.4|11111.5|11109.5|17979
1655921700000|2022-06-22 18:15:00|11112.3|11110.3|11109.2|11107.2|11112.3|11110.3|11108.4|11106.4|4140
1655922000000|2022-06-22 18:20:00|11110|11108|11111.5|11109.5|11112.3|11110.3|11109.2|11107.2|1604
1655922300000|2022-06-22 18:25:00|11110.8|11108.8|11112.3|11110.3|11112.3|11110.3|11110|11108|4477
1655922600000|2022-06-22 18:30:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|1850
1655922900000|2022-06-22 18:35:00|11113.1|11111.1|11113.1|11111.1|11115.5|11113.5|11112.3|11110.3|3465
1655923200000|2022-06-22 18:40:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|1586
1655923500000|2022-06-22 18:45:00|11112.3|11110.3|11110.8|11108.8|11113.1|11111.1|11110|11108|3330
1655923800000|2022-06-22 18:50:00|11110|11108|11110|11108|11110.8|11108.8|11108.4|11106.4|1907
1655924100000|2022-06-22 18:55:00|11110.4|11108.4|11112.3|11110.3|11113.1|11111.1|11109.2|11107.2|2124
1655924400000|2022-06-22 19:00:00|11113.1|11111.1|11116.2|11114.2|11116.2|11114.2|11112.3|11110.3|11330
1655924700000|2022-06-22 19:05:00|11117|11115|11116.2|11114.2|11117|11115|11113.9|11111.9|1862
1655925000000|2022-06-22 19:10:00|11116.6|11114.6|11115.5|11113.5|11117.8|11115.8|11115.5|11113.5|1865
1655925300000|2022-06-22 19:15:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|1703
1655925600000|2022-06-22 19:20:00|11113.9|11111.9|11111.5|11109.5|11114.7|11112.7|11111.5|11109.5|1628
1655925900000|2022-06-22 19:25:00|11112.3|11110.3|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|1721
1655926200000|2022-06-22 19:30:00|11111.5|11109.5|11115.5|11113.5|11115.5|11113.5|11110.8|11108.8|2082
1655926500000|2022-06-22 19:35:00|11114.7|11112.7|11118.6|11116.6|11118.6|11116.6|11114.7|11112.7|2510
1655926800000|2022-06-22 19:40:00|11119|11117|11118.6|11116.6|11120.9|11118.9|11117.8|11115.8|1914
1655927100000|2022-06-22 19:45:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11117|11115|1758
1655927400000|2022-06-22 19:50:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11117|11115|1084
1655927700000|2022-06-22 19:55:00|11117|11115|11115.5|11113.5|11119.4|11117.4|11114.7|11112.7|3618
1655928000000|2022-06-22 20:00:00|11114.7|11112.7|11113.9|11111.9|11117|11115|11113.5|11111.5|2732
1655928300000|2022-06-22 20:05:00|11113.5|11111.5|11112.3|11110.3|11113.9|11111.9|11112.3|11110.3|1064
1655928600000|2022-06-22 20:10:00|11111.5|11109.5|11109.2|11107.2|11111.5|11109.5|11108.4|11106.4|1005
1655928900000|2022-06-22 20:15:00|11110|11108|11110.8|11108.8|11110.8|11108.8|11109.2|11107.2|655
1655929200000|2022-06-22 20:20:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11110|11108|1099
1655929500000|2022-06-22 20:25:00|11111.5|11109.5|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|2597
1655929800000|2022-06-22 20:30:00|11111.5|11109.5|11110|11108|11112.3|11110.3|11109.2|11107.2|4874
1655930100000|2022-06-22 20:35:00|11109.2|11107.2|11108.4|11106.4|11110|11108|11108.4|11106.4|1808
1655930400000|2022-06-22 20:40:00|11109.2|11107.2|11109.2|11107.2|11110|11108|11109.2|11107.2|1366
1655930700000|2022-06-22 20:45:00|11108.4|11106.4|11108.4|11106.4|11109.2|11107.2|11108.4|11106.4|474
1655931000000|2022-06-22 20:50:00|11108|11106|11108.4|11106.4|11108.4|11106.4|11107.6|11105.6|358
1655931300000|2022-06-22 20:55:00|11109.2|11107.2|11109.6|11107.6|11109.6|11107.6|11108.4|11106.4|990
1655935200000|2022-06-22 22:00:00|11107.6|11105.6|11110|11108|11111.5|11109.5|11107.6|11105.6|584
1655935500000|2022-06-22 22:05:00|11110.8|11108.8|11111.5|11109.5|11111.5|11109.5|11110.8|11108.8|136
1655935800000|2022-06-22 22:10:00|11110.8|11108.8|11110.8|11108.8|11111.5|11109.5|11110.8|11108.8|34
1655936100000|2022-06-22 22:15:00|11111.5|11109.5|11111.5|11109.5|11111.5|11109.5|11111.2|11109.2|24
1655936400000|2022-06-22 22:20:00|11111.2|11109.2|11111.5|11109.5|11111.5|11109.5|11110.8|11108.8|21
1655936700000|2022-06-22 22:25:00|||||||||5
1655937000000|2022-06-22 22:30:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|83
1655937300000|2022-06-22 22:35:00|11111.5|11109.5|11110|11108|11111.5|11109.5|11110|11108|136
1655937600000|2022-06-22 22:40:00|11110.4|11108.4|11110|11108|11110.8|11108.8|11110|11108|32
1655937900000|2022-06-22 22:45:00|11109.2|11107.2|11110.8|11108.8|11111.5|11109.5|11109.2|11107.2|103
1655938200000|2022-06-22 22:50:00|11111.2|11109.2|11109.2|11107.2|11111.5|11109.5|11108.8|11106.8|112
1655938500000|2022-06-22 22:55:00|11109.6|11107.6|11108.4|11106.4|11110|11108|11108.4|11106.4|83
1655938800000|2022-06-22 23:00:00|11108|11106|11109.2|11107.2|11109.2|11107.2|11107.6|11105.6|155
1655939100000|2022-06-22 23:05:00|11110.4|11108.4|11112.3|11110.3|11112.3|11110.3|11110.4|11108.4|75
1655939400000|2022-06-22 23:10:00|11113.1|11111.1|11112.7|11110.7|11113.9|11111.9|11112.3|11110.3|201
1655939700000|2022-06-22 23:15:00|11112.3|11110.3|11115.5|11113.5|11116.2|11114.2|11112.3|11110.3|176
1655940000000|2022-06-22 23:20:00|11114.7|11112.7|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|80
1655940300000|2022-06-22 23:25:00|11115.5|11113.5|11117.8|11115.8|11118.6|11116.6|11115.5|11113.5|91
1655940600000|2022-06-22 23:30:00|11117|11115|11117|11115|11118.6|11116.6|11116.2|11114.2|87
1655940900000|2022-06-22 23:35:00|11117.8|11115.8|11118.6|11116.6|11120.9|11118.9|11117|11115|277
1655941200000|2022-06-22 23:40:00|11119.4|11117.4|11117.4|11115.4|11119.4|11117.4|11117|11115|107
1655941500000|2022-06-22 23:45:00|11117|11115|11117|11115|11117.8|11115.8|11116.2|11114.2|222
1655941800000|2022-06-22 23:50:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|87
1655942100000|2022-06-22 23:55:00|11115.1|11113.1|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|163
1655942400000|2022-06-23 00:00:00|11115.5|11113.5|11117.4|11115.4|11120.1|11118.1|11115.1|11113.1|394
1655942700000|2022-06-23 00:05:00|11117.8|11115.8|11121.7|11119.7|11121.7|11119.7|11117.4|11115.4|293
1655943000000|2022-06-23 00:10:00|11122.5|11120.5|11124.8|11122.8|11126.4|11124.4|11122.1|11120.1|749
1655943300000|2022-06-23 00:15:00|11125.6|11123.6|11129.5|11127.5|11131.9|11129.9|11124.8|11122.8|2499
1655943600000|2022-06-23 00:20:00|11129.1|11127.1|11125.6|11123.6|11130.3|11128.3|11124.8|11122.8|1308
1655943900000|2022-06-23 00:25:00|11125.2|11123.2|11127.2|11125.2|11128|11126|11124|11122|319
1655944200000|2022-06-23 00:30:00|11126.8|11124.8|11126.4|11124.4|11128|11126|11126.4|11124.4|234
1655944500000|2022-06-23 00:35:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11124|11122|784
1655944800000|2022-06-23 00:40:00|11126|11124|11124|11122|11126.4|11124.4|11124|11122|298
1655945100000|2022-06-23 00:45:00|11124.8|11122.8|11125.6|11123.6|11125.6|11123.6|11124|11122|143
1655945400000|2022-06-23 00:50:00|11124.8|11122.8|11124.8|11122.8|11126.4|11124.4|11124|11122|269
1655945700000|2022-06-23 00:55:00|11124|11122|11124.4|11122.4|11125.2|11123.2|11121.7|11119.7|3291
1655946000000|2022-06-23 01:00:00|11124|11122|11123.7|11121.7|11124.8|11122.8|11122.5|11120.5|391
1655946300000|2022-06-23 01:05:00|11123.3|11121.3|11127.6|11125.6|11129.1|11127.1|11123.3|11121.3|352
1655946600000|2022-06-23 01:10:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11124.8|11122.8|497
1655946900000|2022-06-23 01:15:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11129.5|11127.5|729
1655947200000|2022-06-23 01:20:00|11130.3|11128.3|11128.7|11126.7|11131.5|11129.5|11128|11126|807
1655947500000|2022-06-23 01:25:00|11128|11126|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|455
1655947800000|2022-06-23 01:30:00|11126.8|11124.8|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|879
1655948100000|2022-06-23 01:35:00|11126|11124|11120.9|11118.9|11126.4|11124.4|11120.1|11118.1|822
1655948400000|2022-06-23 01:40:00|11120.5|11118.5|11112.3|11110.3|11120.9|11118.9|11111.2|11109.2|1411
1655948700000|2022-06-23 01:45:00|11112.7|11110.7|11113.9|11111.9|11114.7|11112.7|11110.8|11108.8|1119
1655949000000|2022-06-23 01:50:00|11114.7|11112.7|11113.9|11111.9|11116.2|11114.2|11113.1|11111.1|958
1655949300000|2022-06-23 01:55:00|11113.5|11111.5|11109.2|11107.2|11113.9|11111.9|11107.6|11105.6|1620
1655949600000|2022-06-23 02:00:00|11109.6|11107.6|11112.3|11110.3|11112.3|11110.3|11108.4|11106.4|613
1655949900000|2022-06-23 02:05:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11112.3|11110.3|594
1655950200000|2022-06-23 02:10:00|11115.5|11113.5|11114.7|11112.7|11117.8|11115.8|11113.9|11111.9|964
1655950500000|2022-06-23 02:15:00|11115.5|11113.5|11120.1|11118.1|11120.9|11118.9|11115.5|11113.5|777
1655950800000|2022-06-23 02:20:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11117|11115|315
1655951100000|2022-06-23 02:25:00|11117.8|11115.8|11113.9|11111.9|11117.8|11115.8|11113.1|11111.1|678
1655951400000|2022-06-23 02:30:00|11114.3|11112.3|11111.5|11109.5|11115.5|11113.5|11111.5|11109.5|725
1655951700000|2022-06-23 02:35:00|11112.3|11110.3|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|512
1655952000000|2022-06-23 02:40:00|11113.1|11111.1|11113.5|11111.5|11114.7|11112.7|11113.1|11111.1|596
1655952300000|2022-06-23 02:45:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11111.5|11109.5|276
1655952600000|2022-06-23 02:50:00|11113.9|11111.9|11113.1|11111.1|11114.7|11112.7|11113.1|11111.1|139
1655952900000|2022-06-23 02:55:00|11113.5|11111.5|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|296
1655953200000|2022-06-23 03:00:00|11113.9|11111.9|11113.9|11111.9|11114.7|11112.7|11113.5|11111.5|217
1655953500000|2022-06-23 03:05:00|11112.3|11110.3|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|254
1655953800000|2022-06-23 03:10:00|11112.7|11110.7|11113.9|11111.9|11113.9|11111.9|11112.7|11110.7|254
1655954100000|2022-06-23 03:15:00|11113.1|11111.1|11113.1|11111.1|11116.2|11114.2|11113.1|11111.1|866
1655954400000|2022-06-23 03:20:00|11113.9|11111.9|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|144
1655954700000|2022-06-23 03:25:00|11111.5|11109.5|11112.3|11110.3|11112.7|11110.7|11111.5|11109.5|164
1655955000000|2022-06-23 03:30:00|11113.1|11111.1|11112.3|11110.3|11113.1|11111.1|11111.2|11109.2|209
1655955300000|2022-06-23 03:35:00|11112.7|11110.7|11110|11108|11112.7|11110.7|11109.2|11107.2|394
1655955600000|2022-06-23 03:40:00|11110.8|11108.8|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|246
1655955900000|2022-06-23 03:45:00|11110.8|11108.8|11112.3|11110.3|11113.1|11111.1|11110.8|11108.8|147
1655956200000|2022-06-23 03:50:00|11112.7|11110.7|11112.3|11110.3|11113.5|11111.5|11111.9|11109.9|60
1655956500000|2022-06-23 03:55:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11113.1|11111.1|148
1655956800000|2022-06-23 04:00:00|11113.5|11111.5|11113.9|11111.9|11114.7|11112.7|11113.1|11111.1|104
1655957100000|2022-06-23 04:05:00|11114.3|11112.3|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|116
1655957400000|2022-06-23 04:10:00|11114.7|11112.7|11113.1|11111.1|11114.7|11112.7|11113.1|11111.1|139
1655957700000|2022-06-23 04:15:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|98
1655958000000|2022-06-23 04:20:00|11113.9|11111.9|11114.3|11112.3|11115.5|11113.5|11113.5|11111.5|284
1655958300000|2022-06-23 04:25:00|11113.9|11111.9|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|37
1655958600000|2022-06-23 04:30:00|11112.7|11110.7|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|264
1655958900000|2022-06-23 04:35:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|79
1655959200000|2022-06-23 04:40:00|11111.5|11109.5|11114.7|11112.7|11114.7|11112.7|11110.8|11108.8|322
1655959500000|2022-06-23 04:45:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|354
1655959800000|2022-06-23 04:50:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11115.5|11113.5|202
1655960100000|2022-06-23 04:55:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|139
1655960400000|2022-06-23 05:00:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|253
1655960700000|2022-06-23 05:05:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|72
1655961000000|2022-06-23 05:10:00|11113.9|11111.9|11114.7|11112.7|11114.7|11112.7|11113.9|11111.9|123
1655961300000|2022-06-23 05:15:00|11114.3|11112.3|11113.1|11111.1|11114.7|11112.7|11112.7|11110.7|21
1655961600000|2022-06-23 05:20:00|11112.7|11110.7|11111.5|11109.5|11112.7|11110.7|11111.5|11109.5|153
1655961900000|2022-06-23 05:25:00|11111.9|11109.9|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|271
1655962200000|2022-06-23 05:30:00|11111.5|11109.5|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|37
1655962500000|2022-06-23 05:35:00|11113.9|11111.9|11114.7|11112.7|11117.8|11115.8|11113.1|11111.1|511
1655962800000|2022-06-23 05:40:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11113.1|11111.1|125
1655963100000|2022-06-23 05:45:00|11112.3|11110.3|11110.8|11108.8|11113.1|11111.1|11110.8|11108.8|301
1655963400000|2022-06-23 05:50:00|11111.5|11109.5|11111.2|11109.2|11111.5|11109.5|11110|11108|403
1655963700000|2022-06-23 05:55:00|11111.5|11109.5|11115.5|11113.5|11115.5|11113.5|11111.5|11109.5|511
1655964000000|2022-06-23 06:00:00|11115.1|11113.1|11113.1|11111.1|11117.8|11115.8|11112.3|11110.3|486
1655964300000|2022-06-23 06:05:00|11113.9|11111.9|11111.5|11109.5|11113.9|11111.9|11110|11108|601
1655964600000|2022-06-23 06:10:00|11110.8|11108.8|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|221
1655964900000|2022-06-23 06:15:00|11111.5|11109.5|11112.3|11110.3|11114.7|11112.7|11110|11108|798
1655965200000|2022-06-23 06:20:00|11113.1|11111.1|11110|11108|11113.9|11111.9|11109.2|11107.2|870
1655965500000|2022-06-23 06:25:00|11109.2|11107.2|11108.4|11106.4|11110.8|11108.8|11108.4|11106.4|1365
1655965800000|2022-06-23 06:30:00|11107.6|11105.6|11110|11108|11110.8|11108.8|11106.9|11104.9|964
1655966100000|2022-06-23 06:35:00|11109.2|11107.2|11111.5|11109.5|11111.5|11109.5|11109.2|11107.2|441
1655966400000|2022-06-23 06:40:00|11111.9|11109.9|11108.4|11106.4|11113.1|11111.1|11108.4|11106.4|608
1655966700000|2022-06-23 06:45:00|11107.6|11105.6|11106.9|11104.9|11108.4|11106.4|11104.5|11102.5|1119
1655967000000|2022-06-23 06:50:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11103.7|11101.7|911
1655967300000|2022-06-23 06:55:00|11106.9|11104.9|11104.5|11102.5|11106.9|11104.9|11103.7|11101.7|654
1655967600000|2022-06-23 07:00:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11103|11101|1092
1655967900000|2022-06-23 07:05:00|11103.7|11101.7|11106.1|11104.1|11107.6|11105.6|11103.7|11101.7|1922
1655968200000|2022-06-23 07:10:00|11106.5|11104.5|11110|11108|11110.8|11108.8|11106.1|11104.1|1116
1655968500000|2022-06-23 07:15:00|11112.3|11110.3|11121.7|11119.7|11122.5|11120.5|11112.3|11110.3|5253
1655968800000|2022-06-23 07:20:00|11121.3|11119.3|11121.7|11119.7|11123.3|11121.3|11119.8|11117.8|3685
1655969100000|2022-06-23 07:25:00|11122.5|11120.5|11121.7|11119.7|11124|11122|11119.4|11117.4|4228
1655969400000|2022-06-23 07:30:00|11122.5|11120.5|11121.7|11119.7|11125.6|11123.6|11121.7|11119.7|7064
1655969700000|2022-06-23 07:35:00|11120.9|11118.9|11121.7|11119.7|11123.3|11121.3|11120.9|11118.9|3775
1655970000000|2022-06-23 07:40:00|11122.5|11120.5|11141.2|11139.2|11141.2|11139.2|11121.7|11119.7|4777
1655970300000|2022-06-23 07:45:00|11140.5|11138.5|11136.5|11134.5|11140.5|11138.5|11133.4|11131.4|4206
1655970600000|2022-06-23 07:50:00|11137.3|11135.3|11140.5|11138.5|11141.2|11139.2|11137.3|11135.3|2262
1655970900000|2022-06-23 07:55:00|11139.7|11137.7|11145.9|11143.9|11146.7|11144.7|11139.7|11137.7|3449
1655971200000|2022-06-23 08:00:00|11146.7|11144.7|11145.1|11143.1|11149|11147|11143.6|11141.6|3758
1655971500000|2022-06-23 08:05:00|11144.4|11142.4|11144.4|11142.4|11145.9|11143.9|11140.5|11138.5|2685
1655971800000|2022-06-23 08:10:00|11143.6|11141.6|11138.9|11136.9|11144.4|11142.4|11138.1|11136.1|2935
1655972100000|2022-06-23 08:15:00|11138.1|11136.1|11139.7|11137.7|11142|11140|11137.3|11135.3|2397
1655972400000|2022-06-23 08:20:00|11140.5|11138.5|11142.4|11140.4|11143.6|11141.6|11139.7|11137.7|1381
1655972700000|2022-06-23 08:25:00|11142|11140|11146.7|11144.7|11146.7|11144.7|11141.2|11139.2|2857
1655973000000|2022-06-23 08:30:00|11145.9|11143.9|11138.9|11136.9|11145.9|11143.9|11138.9|11136.9|3016
1655973300000|2022-06-23 08:35:00|11138.1|11136.1|11138.1|11136.1|11140.1|11138.1|11138.1|11136.1|1286
1655973600000|2022-06-23 08:40:00|11138.9|11136.9|11145.1|11143.1|11146.7|11144.7|11138.1|11136.1|2995
1655973900000|2022-06-23 08:45:00|11144.4|11142.4|11142.8|11140.8|11145.1|11143.1|11141.6|11139.6|1269
1655974200000|2022-06-23 08:50:00|11142|11140|11141.2|11139.2|11142.8|11140.8|11138.9|11136.9|1153
1655974500000|2022-06-23 08:55:00|11142|11140|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|1508
1655974800000|2022-06-23 09:00:00|11141.2|11139.2|11145.1|11143.1|11146.7|11144.7|11139.7|11137.7|1406
1655975100000|2022-06-23 09:05:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|663
1655975400000|2022-06-23 09:10:00|11143.6|11141.6|11139.7|11137.7|11143.6|11141.6|11139.7|11137.7|1100
1655975700000|2022-06-23 09:15:00|11140.5|11138.5|11138.1|11136.1|11141.2|11139.2|11138.1|11136.1|1489
1655976000000|2022-06-23 09:20:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|1274
1655976300000|2022-06-23 09:25:00|11140.5|11138.5|11144.4|11142.4|11144.4|11142.4|11139.7|11137.7|1473
1655976600000|2022-06-23 09:30:00|11142.8|11140.8|11144.4|11142.4|11146.7|11144.7|11142.8|11140.8|1916
1655976900000|2022-06-23 09:35:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11142.8|11140.8|1225
1655977200000|2022-06-23 09:40:00|11142.8|11140.8|11143.6|11141.6|11144.4|11142.4|11142|11140|519
1655977500000|2022-06-23 09:45:00|11142.8|11140.8|11142.8|11140.8|11145.1|11143.1|11142|11140|986
1655977800000|2022-06-23 09:50:00|11142.4|11140.4|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|519
1655978100000|2022-06-23 09:55:00|11141.2|11139.2|11138.1|11136.1|11142|11140|11137.3|11135.3|1811
1655978400000|2022-06-23 10:00:00|11137.3|11135.3|11136.5|11134.5|11139.7|11137.7|11136.5|11134.5|930
1655978700000|2022-06-23 10:05:00|11137.3|11135.3|11135.4|11133.4|11137.3|11135.3|11133.4|11131.4|1828
1655979000000|2022-06-23 10:10:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11134.2|11132.2|1667
1655979300000|2022-06-23 10:15:00|11135|11133|11134.2|11132.2|11136.5|11134.5|11133.4|11131.4|804
1655979600000|2022-06-23 10:20:00|11134.6|11132.6|11137.3|11135.3|11137.3|11135.3|11133.4|11131.4|1137
1655979900000|2022-06-23 10:25:00|11138.1|11136.1|11138.9|11136.9|11140.5|11138.5|11137.3|11135.3|1890
1655980200000|2022-06-23 10:30:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.1|11136.1|1045
1655980500000|2022-06-23 10:35:00|11139.7|11137.7|11142.8|11140.8|11142.8|11140.8|11139.3|11137.3|886
1655980800000|2022-06-23 10:40:00|11143.6|11141.6|11140.5|11138.5|11143.6|11141.6|11138.9|11136.9|1233
1655981100000|2022-06-23 10:45:00|11141.2|11139.2|11137.3|11135.3|11142|11140|11137.3|11135.3|938
1655981400000|2022-06-23 10:50:00|11138.1|11136.1|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|1775
1655981700000|2022-06-23 10:55:00|11137.3|11135.3|11132.6|11130.6|11137.3|11135.3|11132.6|11130.6|1539
1655982000000|2022-06-23 11:00:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11131.9|11129.9|1301
1655982300000|2022-06-23 11:05:00|11133.8|11131.8|11131.5|11129.5|11135|11133|11131.1|11129.1|1099
1655982600000|2022-06-23 11:10:00|11131.9|11129.9|11133.4|11131.4|11135|11133|11131.9|11129.9|827
1655982900000|2022-06-23 11:15:00|11132.6|11130.6|11132.6|11130.6|11135|11133|11131.1|11129.1|531
1655983200000|2022-06-23 11:20:00|11131.9|11129.9|11131.9|11129.9|11134.2|11132.2|11129.5|11127.5|1590
1655983500000|2022-06-23 11:25:00|11131.5|11129.5|11133.4|11131.4|11133.4|11131.4|11131.1|11129.1|517
1655983800000|2022-06-23 11:30:00|11134.2|11132.2|11134.2|11132.2|11135.8|11133.8|11133.4|11131.4|1481
1655984100000|2022-06-23 11:35:00|11133.4|11131.4|11132.6|11130.6|11134.2|11132.2|11131.1|11129.1|1182
1655984400000|2022-06-23 11:40:00|11131.9|11129.9|11129.5|11127.5|11132.6|11130.6|11129.5|11127.5|1383
1655984700000|2022-06-23 11:45:00|11130.3|11128.3|11128.7|11126.7|11131.1|11129.1|11128|11126|1673
1655985000000|2022-06-23 11:50:00|11128|11126|11129.9|11127.9|11130.3|11128.3|11126.4|11124.4|2441
1655985300000|2022-06-23 11:55:00|11129.5|11127.5|11133.8|11131.8|11135|11133|11128.7|11126.7|1413
1655985600000|2022-06-23 12:00:00|11134.2|11132.2|11137.3|11135.3|11137.3|11135.3|11134.2|11132.2|1975
1655985900000|2022-06-23 12:05:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11135|11133|1735
1655986200000|2022-06-23 12:10:00|11136.5|11134.5|11139.7|11137.7|11142|11140|11136.5|11134.5|1953
1655986500000|2022-06-23 12:15:00|11138.9|11136.9|11142.8|11140.8|11143.6|11141.6|11136.5|11134.5|4157
1655986800000|2022-06-23 12:20:00|11142|11140|11152.2|11150.2|11153|11151|11138.9|11136.9|5804
1655987100000|2022-06-23 12:25:00|11151.8|11149.8|11151.8|11149.8|11152.2|11150.2|11147.5|11145.5|2540
1655987400000|2022-06-23 12:30:00|11151.4|11149.4|11153|11151|11154.5|11152.5|11149|11147|4767
1655987700000|2022-06-23 12:35:00|11153.7|11151.7|11156.9|11154.9|11158.4|11156.4|11152.2|11150.2|5527
1655988000000|2022-06-23 12:40:00|11157.6|11155.6|11153|11151|11157.6|11155.6|11152.2|11150.2|4794
1655988300000|2022-06-23 12:45:00|11153.7|11151.7|11156.1|11154.1|11157.6|11155.6|11153.7|11151.7|4816
1655988600000|2022-06-23 12:50:00|11156.9|11154.9|11156.1|11154.1|11157.6|11155.6|11153|11151|3373
1655988900000|2022-06-23 12:55:00|11155.7|11153.7|11156.9|11154.9|11160|11158|11155.3|11153.3|2635
1655989200000|2022-06-23 13:00:00|11156.1|11154.1|11156.1|11154.1|11160|11158|11154.5|11152.5|3244
1655989500000|2022-06-23 13:05:00|11156.9|11154.9|11156.1|11154.1|11159.2|11157.2|11155.3|11153.3|5106
1655989800000|2022-06-23 13:10:00|11156.9|11154.9|11153.7|11151.7|11159.2|11157.2|11153.7|11151.7|4294
1655990100000|2022-06-23 13:15:00|11154.5|11152.5|11155.3|11153.3|11156.1|11154.1|11150.6|11148.6|4624
1655990400000|2022-06-23 13:20:00|11156.1|11154.1|11168.6|11166.6|11169.4|11167.4|11156.1|11154.1|6070
1655990700000|2022-06-23 13:25:00|11167.8|11165.8|11170.9|11168.9|11173.3|11171.3|11164.7|11162.7|7222
1655991000000|2022-06-23 13:30:00|11170.1|11168.1|11174.8|11172.8|11175.6|11173.6|11170.1|11168.1|5626
1655991300000|2022-06-23 13:35:00|11174|11172|11170.1|11168.1|11174.8|11172.8|11169.4|11167.4|5496
1655991600000|2022-06-23 13:40:00|11169.4|11167.4|11165.5|11163.5|11169.4|11167.4|11162.3|11160.3|7936
1655991900000|2022-06-23 13:45:00|11167.4|11165.4|11179.5|11177.5|11181.9|11179.9|11167.4|11165.4|35146
1655992200000|2022-06-23 13:50:00|11180.3|11178.3|11195.9|11193.9|11197.5|11195.5|11176.4|11174.4|27667
1655992500000|2022-06-23 13:55:00|11199.8|11197.8|11204.5|11202.5|11204.5|11202.5|11195.1|11193.1|39628
1655992800000|2022-06-23 14:00:00|11205.3|11203.3|11200.6|11198.6|11205.3|11203.3|11194.4|11192.4|20416
1655993100000|2022-06-23 14:05:00|11199.8|11197.8|11195.9|11193.9|11201.4|11199.4|11195.1|11193.1|6199
1655993400000|2022-06-23 14:10:00|11195.1|11193.1|11191.2|11189.2|11195.1|11193.1|11189.7|11187.7|8598
1655993700000|2022-06-23 14:15:00|11190.5|11188.5|11191.2|11189.2|11193.6|11191.6|11189.7|11187.7|6935
1655994000000|2022-06-23 14:20:00|11192|11190|11194.4|11192.4|11195.9|11193.9|11189.7|11187.7|6908
1655994300000|2022-06-23 14:25:00|11193.6|11191.6|11191.2|11189.2|11194.4|11192.4|11189.7|11187.7|5692
1655994600000|2022-06-23 14:30:00|11192|11190|11185.8|11183.8|11194.4|11192.4|11185|11183|6291
1655994900000|2022-06-23 14:35:00|11185|11183|11189.7|11187.7|11190.5|11188.5|11181.1|11179.1|9393
1655995200000|2022-06-23 14:40:00|11190.1|11188.1|11192.8|11190.8|11195.1|11193.1|11189.7|11187.7|10680
1655995500000|2022-06-23 14:45:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11188.9|11186.9|15893
1655995800000|2022-06-23 14:50:00|11192.4|11190.4|11195.1|11193.1|11195.1|11193.1|11189.7|11187.7|5402
1655996100000|2022-06-23 14:55:00|11194.4|11192.4|11192.8|11190.8|11196.7|11194.7|11192|11190|5622
1655996400000|2022-06-23 15:00:00|11192|11190|11185.8|11183.8|11192|11190|11179.5|11177.5|24939
1655996700000|2022-06-23 15:05:00|11185|11183|11190.5|11188.5|11190.5|11188.5|11182.6|11180.6|4510
1655997000000|2022-06-23 15:10:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11185|11183|2647
1655997300000|2022-06-23 15:15:00|11189.3|11187.3|11181.1|11179.1|11189.7|11187.7|11180.3|11178.3|5034
1655997600000|2022-06-23 15:20:00|11180.3|11178.3|11172.5|11170.5|11181.9|11179.9|11171.7|11169.7|8496
1655997900000|2022-06-23 15:25:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11168.6|11166.6|3934
1655998200000|2022-06-23 15:30:00|11172.9|11170.9|11170.1|11168.1|11175.6|11173.6|11168.6|11166.6|4414
1655998500000|2022-06-23 15:35:00|11169.4|11167.4|11168.6|11166.6|11172.5|11170.5|11167.8|11165.8|3103
1655998800000|2022-06-23 15:40:00|11170.1|11168.1|11169.4|11167.4|11174|11172|11169.4|11167.4|4047
1655999100000|2022-06-23 15:45:00|11170.1|11168.1|11169.4|11167.4|11172.5|11170.5|11168.6|11166.6|5228
1655999400000|2022-06-23 15:50:00|11170.1|11168.1|11173.3|11171.3|11174|11172|11170.1|11168.1|2540
1655999700000|2022-06-23 15:55:00|11172.5|11170.5|11170.9|11168.9|11173.3|11171.3|11169.4|11167.4|2219
1656000000000|2022-06-23 16:00:00|11171.7|11169.7|11169.4|11167.4|11174|11172|11165.5|11163.5|4750
1656000300000|2022-06-23 16:05:00|11170.1|11168.1|11174.8|11172.8|11178|11176|11170.1|11168.1|5268
1656000600000|2022-06-23 16:10:00|11174|11172|11171.7|11169.7|11175.6|11173.6|11171.7|11169.7|2642
1656000900000|2022-06-23 16:15:00|11170.9|11168.9|11170.1|11168.1|11172.5|11170.5|11170.1|11168.1|2847
1656001200000|2022-06-23 16:20:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11167|11165|2100
1656001500000|2022-06-23 16:25:00|11171.7|11169.7|11173.3|11171.3|11176.4|11174.4|11170.1|11168.1|1875
1656001800000|2022-06-23 16:30:00|11172.5|11170.5|11177.2|11175.2|11177.2|11175.2|11172.5|11170.5|1986
1656002100000|2022-06-23 16:35:00|11176.4|11174.4|11178.7|11176.7|11179.5|11177.5|11176.4|11174.4|2212
1656002400000|2022-06-23 16:40:00|11178|11176|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|2397
1656002700000|2022-06-23 16:45:00|11179.5|11177.5|11178|11176|11179.5|11177.5|11177.2|11175.2|612
1656003000000|2022-06-23 16:50:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11177.2|11175.2|2275
1656003300000|2022-06-23 16:55:00|11178.7|11176.7|11175.6|11173.6|11178.7|11176.7|11174.8|11172.8|2760
1656003600000|2022-06-23 17:00:00|11176.4|11174.4|11178|11176|11181.1|11179.1|11175.6|11173.6|3058
1656003900000|2022-06-23 17:05:00|11177.2|11175.2|11181.1|11179.1|11181.1|11179.1|11177.2|11175.2|3001
1656004200000|2022-06-23 17:10:00|11180.3|11178.3|11177.2|11175.2|11180.7|11178.7|11174|11172|5388
1656004500000|2022-06-23 17:15:00|11178|11176|11174.8|11172.8|11178.7|11176.7|11173.3|11171.3|3757
1656004800000|2022-06-23 17:20:00|11174|11172|11170.1|11168.1|11174|11172|11169.4|11167.4|2638
1656005100000|2022-06-23 17:25:00|11169.4|11167.4|11172.5|11170.5|11172.5|11170.5|11169.4|11167.4|2008
1656005400000|2022-06-23 17:30:00|11173.3|11171.3|11170.1|11168.1|11173.3|11171.3|11169.4|11167.4|1687
1656005700000|2022-06-23 17:35:00|11169.4|11167.4|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|1770
1656006000000|2022-06-23 17:40:00|11168.6|11166.6|11167.8|11165.8|11169.4|11167.4|11167|11165|3186
1656006300000|2022-06-23 17:45:00|11167|11165|11165.5|11163.5|11169.4|11167.4|11165.5|11163.5|2323
1656006600000|2022-06-23 17:50:00|11166.2|11164.2|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|2186
1656006900000|2022-06-23 17:55:00|11164.7|11162.7|11163.1|11161.1|11166.2|11164.2|11161.5|11159.5|2553
1656007200000|2022-06-23 18:00:00|11163.9|11161.9|11165.5|11163.5|11165.8|11163.8|11162.3|11160.3|2039
1656007500000|2022-06-23 18:05:00|11164.7|11162.7|11164.7|11162.7|11167.8|11165.8|11164.7|11162.7|1084
1656007800000|2022-06-23 18:10:00|11165.5|11163.5|11165.5|11163.5|11167|11165|11163.9|11161.9|2556
1656008100000|2022-06-23 18:15:00|11166.2|11164.2|11162.3|11160.3|11166.2|11164.2|11161.5|11159.5|1125
1656008400000|2022-06-23 18:20:00|11163.1|11161.1|11164.7|11162.7|11164.7|11162.7|11161.5|11159.5|1863
1656008700000|2022-06-23 18:25:00|11163.9|11161.9|11160|11158|11163.9|11161.9|11160|11158|1791
1656009000000|2022-06-23 18:30:00|11159.2|11157.2|11157.3|11155.3|11160|11158|11156.1|11154.1|5688
1656009300000|2022-06-23 18:35:00|11157.6|11155.6|11155.3|11153.3|11157.6|11155.6|11154.5|11152.5|2746
1656009600000|2022-06-23 18:40:00|11154.5|11152.5|11153|11151|11155.3|11153.3|11151.4|11149.4|3322
1656009900000|2022-06-23 18:45:00|11153.7|11151.7|11153|11151|11153.7|11151.7|11149|11147|2340
1656010200000|2022-06-23 18:50:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|2398
1656010500000|2022-06-23 18:55:00|11153|11151|11156.9|11154.9|11156.9|11154.9|11152.2|11150.2|4568
1656010800000|2022-06-23 19:00:00|11156.1|11154.1|11155.3|11153.3|11156.9|11154.9|11154.5|11152.5|13281
1656011100000|2022-06-23 19:05:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|919
1656011400000|2022-06-23 19:10:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|1334
1656011700000|2022-06-23 19:15:00|11154.9|11152.9|11154.5|11152.5|11156.9|11154.9|11154.5|11152.5|1690
1656012000000|2022-06-23 19:20:00|11153.7|11151.7|11153|11151|11155.3|11153.3|11153|11151|1226
1656012300000|2022-06-23 19:25:00|11153.7|11151.7|11152.2|11150.2|11154.5|11152.5|11152.2|11150.2|2884
1656012600000|2022-06-23 19:30:00|11153|11151|11152.2|11150.2|11153|11151|11149.8|11147.8|5274
1656012900000|2022-06-23 19:35:00|11153|11151|11154.5|11152.5|11155.3|11153.3|11153|11151|3040
1656013200000|2022-06-23 19:40:00|11153.7|11151.7|11152.2|11150.2|11154.5|11152.5|11152.2|11150.2|2986
1656013500000|2022-06-23 19:45:00|11152.6|11150.6|11152.2|11150.2|11153.7|11151.7|11151.4|11149.4|722
1656013800000|2022-06-23 19:50:00|11151.4|11149.4|11153.7|11151.7|11154.5|11152.5|11151.4|11149.4|1876
1656014100000|2022-06-23 19:55:00|11154.5|11152.5|11154.5|11152.5|11156.9|11154.9|11153.7|11151.7|4216
1656014400000|2022-06-23 20:00:00|11153|11151|11150.6|11148.6|11155.3|11153.3|11149.8|11147.8|4627
1656014700000|2022-06-23 20:05:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|901
1656015000000|2022-06-23 20:10:00|11149.8|11147.8|11150.6|11148.6|11151.4|11149.4|11149|11147|2354
1656015300000|2022-06-23 20:15:00|11149.8|11147.8|11152.2|11150.2|11153|11151|11149|11147|1686
1656015600000|2022-06-23 20:20:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11151.4|11149.4|747
1656015900000|2022-06-23 20:25:00|11152.2|11150.2|11153|11151|11153.7|11151.7|11151.4|11149.4|1870
1656016200000|2022-06-23 20:30:00|11154.5|11152.5|11153|11151|11154.5|11152.5|11153|11151|724
1656016500000|2022-06-23 20:35:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|1186
1656016800000|2022-06-23 20:40:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|1531
1656017100000|2022-06-23 20:45:00|11153.7|11151.7|11153|11151|11153.7|11151.7|11152.2|11150.2|1774
1656017400000|2022-06-23 20:50:00|11153.3|11151.3|11149.8|11147.8|11153.7|11151.7|11148.3|11146.3|2050
1656017700000|2022-06-23 20:55:00|11149|11147|11150.6|11148.6|11152.2|11150.2|11149|11147|2097
1656021600000|2022-06-23 22:00:00|11154.5|11152.5|11153.3|11151.3|11156.9|11154.9|11149.8|11147.8|424
1656021900000|2022-06-23 22:05:00|11153|11151|11152.6|11150.6|11153|11151|11151.4|11149.4|140
1656022200000|2022-06-23 22:10:00|11153|11151|11151.8|11149.8|11153.7|11151.7|11151.4|11149.4|55
1656022500000|2022-06-23 22:15:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|31
1656022800000|2022-06-23 22:20:00|11154.5|11152.5|11152.2|11150.2|11154.5|11152.5|11151.8|11149.8|294
1656023100000|2022-06-23 22:25:00|11153|11151|11150.6|11148.6|11153|11151|11149.8|11147.8|182
1656023400000|2022-06-23 22:30:00|11151|11149|11153|11151|11153.7|11151.7|11150.6|11148.6|567
1656023700000|2022-06-23 22:35:00|11153.7|11151.7|11153.7|11151.7|11154.5|11152.5|11153|11151|70
1656024000000|2022-06-23 22:40:00|11154.5|11152.5|11156.1|11154.1|11156.9|11154.9|11153.3|11151.3|524
1656024300000|2022-06-23 22:45:00|11155.3|11153.3|11153.7|11151.7|11156.1|11154.1|11153|11151|479
1656024600000|2022-06-23 22:50:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153|11151|106
1656024900000|2022-06-23 22:55:00|11153|11151|11151.4|11149.4|11153|11151|11151.4|11149.4|122
1656025200000|2022-06-23 23:00:00|11151.8|11149.8|11153|11151|11154.5|11152.5|11151.4|11149.4|412
1656025500000|2022-06-23 23:05:00|11153.7|11151.7|11153.3|11151.3|11153.7|11151.7|11153|11151|23
1656025800000|2022-06-23 23:10:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|36
1656026100000|2022-06-23 23:15:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|38
1656026400000|2022-06-23 23:20:00|11154.9|11152.9|11153|11151|11155.3|11153.3|11153|11151|211
1656026700000|2022-06-23 23:25:00|11153.3|11151.3|11155.3|11153.3|11155.7|11153.7|11153.3|11151.3|57
1656027000000|2022-06-23 23:30:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153|11151|58
1656027300000|2022-06-23 23:35:00|11154.1|11152.1|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|25
1656027600000|2022-06-23 23:40:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.1|11152.1|8
1656027900000|2022-06-23 23:45:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|113
1656028200000|2022-06-23 23:50:00|11154.1|11152.1|11154.9|11152.9|11155.3|11153.3|11153.7|11151.7|37
1656028500000|2022-06-23 23:55:00|11155.3|11153.3|11157.6|11155.6|11157.6|11155.6|11154.9|11152.9|224
1656028800000|2022-06-24 00:00:00|11158.4|11156.4|11157.6|11155.6|11158.8|11156.8|11156.9|11154.9|324
1656029100000|2022-06-24 00:05:00|11157.3|11155.3|11158.4|11156.4|11158.4|11156.4|11156.9|11154.9|328
1656029400000|2022-06-24 00:10:00|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|285
1656029700000|2022-06-24 00:15:00|11158.4|11156.4|11153|11151|11160|11158|11153|11151|885
1656030000000|2022-06-24 00:20:00|11153.3|11151.3|11150.6|11148.6|11154.5|11152.5|11149.8|11147.8|792
1656030300000|2022-06-24 00:25:00|11149.8|11147.8|11147.5|11145.5|11150.6|11148.6|11146.7|11144.7|990
1656030600000|2022-06-24 00:30:00|11147.9|11145.9|11139.7|11137.7|11148.3|11146.3|11136.5|11134.5|2937
1656030900000|2022-06-24 00:35:00|11140.1|11138.1|11140.5|11138.5|11143.6|11141.6|11139.7|11137.7|820
1656031200000|2022-06-24 00:40:00|11141.2|11139.2|11142|11140|11144.8|11142.8|11139.7|11137.7|926
1656031500000|2022-06-24 00:45:00|11141.6|11139.6|11144.4|11142.4|11145.1|11143.1|11141.2|11139.2|272
1656031800000|2022-06-24 00:50:00|11143.6|11141.6|11142|11140|11144|11142|11141.2|11139.2|335
1656032100000|2022-06-24 00:55:00|11142.8|11140.8|11145.1|11143.1|11145.1|11143.1|11142|11140|286
1656032400000|2022-06-24 01:00:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11143.2|11141.2|576
1656032700000|2022-06-24 01:05:00|11144.8|11142.8|11145.1|11143.1|11146.7|11144.7|11144.4|11142.4|377
1656033000000|2022-06-24 01:10:00|11145.9|11143.9|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|285
1656033300000|2022-06-24 01:15:00|11144.4|11142.4|11142.8|11140.8|11145.9|11143.9|11142.8|11140.8|505
1656033600000|2022-06-24 01:20:00|11142.4|11140.4|11142.8|11140.8|11143.6|11141.6|11142|11140|301
1656033900000|2022-06-24 01:25:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11140.1|11138.1|332
1656034200000|2022-06-24 01:30:00|11143.6|11141.6|11142.8|11140.8|11145.1|11143.1|11142|11140|517
1656034500000|2022-06-24 01:35:00|11142|11140|11145.1|11143.1|11145.9|11143.9|11141.2|11139.2|357
1656034800000|2022-06-24 01:40:00|11145.9|11143.9|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|427
1656035100000|2022-06-24 01:45:00|11145.5|11143.5|11148.7|11146.7|11149|11147|11145.1|11143.1|287
1656035400000|2022-06-24 01:50:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11147.5|11145.5|526
1656035700000|2022-06-24 01:55:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11147.5|11145.5|295
1656036000000|2022-06-24 02:00:00|11147.9|11145.9|11146.7|11144.7|11148.3|11146.3|11145.9|11143.9|228
1656036300000|2022-06-24 02:05:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|276
1656036600000|2022-06-24 02:10:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11147.5|11145.5|279
1656036900000|2022-06-24 02:15:00|11147.1|11145.1|11147.5|11145.5|11148.3|11146.3|11145.9|11143.9|320
1656037200000|2022-06-24 02:20:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11144.4|11142.4|274
1656037500000|2022-06-24 02:25:00|11146.7|11144.7|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|81
1656037800000|2022-06-24 02:30:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|48
1656038100000|2022-06-24 02:35:00|11146.7|11144.7|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|99
1656038400000|2022-06-24 02:40:00|11147.1|11145.1|11148.3|11146.3|11148.3|11146.3|11147.1|11145.1|102
1656038700000|2022-06-24 02:45:00|11147.9|11145.9|11147.9|11145.9|11148.3|11146.3|11147.5|11145.5|29
1656039000000|2022-06-24 02:50:00|11148.3|11146.3|11146.7|11144.7|11148.3|11146.3|11146.3|11144.3|153
1656039300000|2022-06-24 02:55:00|11145.9|11143.9|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|82
1656039600000|2022-06-24 03:00:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11146.7|11144.7|333
1656039900000|2022-06-24 03:05:00|11147.5|11145.5|11145.1|11143.1|11148.3|11146.3|11145.1|11143.1|276
1656040200000|2022-06-24 03:10:00|11145.5|11143.5|11144|11142|11145.9|11143.9|11143.6|11141.6|355
1656040500000|2022-06-24 03:15:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|239
1656040800000|2022-06-24 03:20:00|11144.4|11142.4|11147.5|11145.5|11147.5|11145.5|11144.4|11142.4|246
1656041100000|2022-06-24 03:25:00|11147.9|11145.9|11152.6|11150.6|11152.6|11150.6|11147.9|11145.9|530
1656041400000|2022-06-24 03:30:00|11152.2|11150.2|11153|11151|11154.5|11152.5|11152.2|11150.2|571
1656041700000|2022-06-24 03:35:00|11153.3|11151.3|11151.4|11149.4|11154.5|11152.5|11151.4|11149.4|641
1656042000000|2022-06-24 03:40:00|11151|11149|11151.4|11149.4|11151.4|11149.4|11150.2|11148.2|151
1656042300000|2022-06-24 03:45:00|11152.2|11150.2|11152.2|11150.2|11153.7|11151.7|11151.4|11149.4|227
1656042600000|2022-06-24 03:50:00|11151.8|11149.8|11152.2|11150.2|11152.2|11150.2|11151.4|11149.4|24
1656042900000|2022-06-24 03:55:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|159
1656043200000|2022-06-24 04:00:00|11151.4|11149.4|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|283
1656043500000|2022-06-24 04:05:00|11151.4|11149.4|11153|11151|11153.7|11151.7|11151.4|11149.4|453
1656043800000|2022-06-24 04:10:00|11152.6|11150.6|11152.2|11150.2|11153.7|11151.7|11151|11149|185
1656044100000|2022-06-24 04:15:00|11153|11151|11151.4|11149.4|11153|11151|11151.4|11149.4|137
1656044400000|2022-06-24 04:20:00|11151|11149|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|185
1656044700000|2022-06-24 04:25:00|11150.2|11148.2|11152.2|11150.2|11152.2|11150.2|11150.2|11148.2|156
1656045000000|2022-06-24 04:30:00|11152.6|11150.6|11151.4|11149.4|11152.6|11150.6|11151.4|11149.4|79
1656045300000|2022-06-24 04:35:00|11150.6|11148.6|11150.6|11148.6|11150.6|11148.6|11149.4|11147.4|87
1656045600000|2022-06-24 04:40:00|11150.2|11148.2|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|38
1656045900000|2022-06-24 04:45:00|11151|11149|11149|11147|11151.4|11149.4|11149|11147|70
1656046200000|2022-06-24 04:50:00|11149.4|11147.4|11149.8|11147.8|11150.6|11148.6|11149|11147|750
1656046500000|2022-06-24 04:55:00|11149|11147|11149|11147|11149.4|11147.4|11149|11147|219
1656046800000|2022-06-24 05:00:00|11148.3|11146.3|11149|11147|11150.6|11148.6|11148.3|11146.3|219
1656047100000|2022-06-24 05:05:00|11148.3|11146.3|11152.2|11150.2|11153|11151|11148.3|11146.3|207
1656047400000|2022-06-24 05:10:00|11151.4|11149.4|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|154
1656047700000|2022-06-24 05:15:00|11154.1|11152.1|11153.7|11151.7|11154.1|11152.1|11153|11151|221
1656048000000|2022-06-24 05:20:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11153|11151|348
1656048300000|2022-06-24 05:25:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|161
1656048600000|2022-06-24 05:30:00|11154.1|11152.1|11153|11151|11154.5|11152.5|11153|11151|218
1656048900000|2022-06-24 05:35:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11149.8|11147.8|324
1656049200000|2022-06-24 05:40:00|11149.8|11147.8|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|234
1656049500000|2022-06-24 05:45:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|225
1656049800000|2022-06-24 05:50:00|11151.4|11149.4|11151.4|11149.4|11151.4|11149.4|11151|11149|598
1656050100000|2022-06-24 05:55:00|11152.2|11150.2|11150.6|11148.6|11154.5|11152.5|11149.8|11147.8|670
1656050400000|2022-06-24 06:00:00|11151|11149|11147.5|11145.5|11152.2|11150.2|11146.7|11144.7|683
1656050700000|2022-06-24 06:05:00|11146.7|11144.7|11146.7|11144.7|11147.5|11145.5|11145.1|11143.1|805
1656051000000|2022-06-24 06:10:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11145.9|11143.9|312
1656051300000|2022-06-24 06:15:00|11146.3|11144.3|11149|11147|11149.8|11147.8|11145.9|11143.9|323
1656051600000|2022-06-24 06:20:00|11149.8|11147.8|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|149
1656051900000|2022-06-24 06:25:00|11147.9|11145.9|11146.7|11144.7|11149|11147|11146.7|11144.7|222
1656052200000|2022-06-24 06:30:00|11147.5|11145.5|11149|11147|11149|11147|11145.9|11143.9|453
1656052500000|2022-06-24 06:35:00|11149.8|11147.8|11153|11151|11153|11151|11149.8|11147.8|436
1656052800000|2022-06-24 06:40:00|11152.6|11150.6|11153.7|11151.7|11155.3|11153.3|11152.6|11150.6|276
1656053100000|2022-06-24 06:45:00|11154.1|11152.1|11157.6|11155.6|11157.6|11155.6|11153|11151|1187
1656053400000|2022-06-24 06:50:00|11158.4|11156.4|11160|11158|11160.8|11158.8|11156.9|11154.9|1223
1656053700000|2022-06-24 06:55:00|11160.8|11158.8|11167.8|11165.8|11168.6|11166.6|11159.2|11157.2|1265
1656054000000|2022-06-24 07:00:00|11168.6|11166.6|11167.8|11165.8|11171.7|11169.7|11165.5|11163.5|2034
1656054300000|2022-06-24 07:05:00|11167|11165|11170.9|11168.9|11171.7|11169.7|11164.7|11162.7|3024
1656054600000|2022-06-24 07:10:00|11171.7|11169.7|11177.2|11175.2|11178|11176|11170.9|11168.9|2764
1656054900000|2022-06-24 07:15:00|11176.4|11174.4|11183.8|11181.8|11186.5|11184.5|11176.4|11174.4|2860
1656055200000|2022-06-24 07:20:00|11183.4|11181.4|11174.8|11172.8|11184.2|11182.2|11174.8|11172.8|1783
1656055500000|2022-06-24 07:25:00|11174|11172|11174.8|11172.8|11177.2|11175.2|11171.7|11169.7|2143
1656055800000|2022-06-24 07:30:00|11174|11172|11172.5|11170.5|11177.2|11175.2|11171.7|11169.7|1886
1656056100000|2022-06-24 07:35:00|11173.3|11171.3|11169.8|11167.8|11175.6|11173.6|11167|11165|975
1656056400000|2022-06-24 07:40:00|11169.4|11167.4|11171.7|11169.7|11171.7|11169.7|11167.8|11165.8|978
1656056700000|2022-06-24 07:45:00|11172.5|11170.5|11168.6|11166.6|11173.3|11171.3|11168.6|11166.6|909
1656057000000|2022-06-24 07:50:00|11169.4|11167.4|11172.5|11170.5|11173.3|11171.3|11168.6|11166.6|1072
1656057300000|2022-06-24 07:55:00|11173.3|11171.3|11175.6|11173.6|11177.2|11175.2|11172.9|11170.9|1466
1656057600000|2022-06-24 08:00:00|11176.4|11174.4|11171.7|11169.7|11177.2|11175.2|11169.4|11167.4|2481
1656057900000|2022-06-24 08:05:00|11170.9|11168.9|11167|11165|11173.3|11171.3|11165.8|11163.8|1577
1656058200000|2022-06-24 08:10:00|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|1000
1656058500000|2022-06-24 08:15:00|11168.2|11166.2|11165.5|11163.5|11168.2|11166.2|11163.9|11161.9|613
1656058800000|2022-06-24 08:20:00|11166.2|11164.2|11162.3|11160.3|11166.2|11164.2|11162.3|11160.3|666
1656059100000|2022-06-24 08:25:00|11163.1|11161.1|11161.9|11159.9|11163.9|11161.9|11160|11158|812
1656059400000|2022-06-24 08:30:00|11162.3|11160.3|11165.5|11163.5|11166.2|11164.2|11162.3|11160.3|931
1656059700000|2022-06-24 08:35:00|11164.7|11162.7|11162.3|11160.3|11165.5|11163.5|11160.8|11158.8|1779
1656060000000|2022-06-24 08:40:00|11161.5|11159.5|11161.9|11159.9|11165.5|11163.5|11161.5|11159.5|763
1656060300000|2022-06-24 08:45:00|11161.5|11159.5|11154.5|11152.5|11162.3|11160.3|11153.7|11151.7|1392
1656060600000|2022-06-24 08:50:00|11153.7|11151.7|11154.5|11152.5|11155.3|11153.3|11152.2|11150.2|917
1656060900000|2022-06-24 08:55:00|11153.7|11151.7|11152.2|11150.2|11155.3|11153.3|11152.2|11150.2|777
1656061200000|2022-06-24 09:00:00|11152.6|11150.6|11157.6|11155.6|11158.4|11156.4|11152.6|11150.6|842
1656061500000|2022-06-24 09:05:00|11158.4|11156.4|11156.9|11154.9|11158.4|11156.4|11155.3|11153.3|468
1656061800000|2022-06-24 09:10:00|11157.3|11155.3|11155.3|11153.3|11158.4|11156.4|11153.7|11151.7|795
1656062100000|2022-06-24 09:15:00|11155.7|11153.7|11156.9|11154.9|11158.4|11156.4|11154.5|11152.5|793
1656062400000|2022-06-24 09:20:00|11157.6|11155.6|11153.7|11151.7|11157.6|11155.6|11153.7|11151.7|848
1656062700000|2022-06-24 09:25:00|11154.1|11152.1|11149.8|11147.8|11154.1|11152.1|11149.8|11147.8|1051
1656063000000|2022-06-24 09:30:00|11150.6|11148.6|11151|11149|11152.2|11150.2|11149|11147|1291
1656063300000|2022-06-24 09:35:00|11151.4|11149.4|11153.7|11151.7|11153.7|11151.7|11149.8|11147.8|659
1656063600000|2022-06-24 09:40:00|11154.1|11152.1|11156.1|11154.1|11156.1|11154.1|11153|11151|1259
1656063900000|2022-06-24 09:45:00|11155.3|11153.3|11157.6|11155.6|11158|11156|11155.3|11153.3|749
1656064200000|2022-06-24 09:50:00|11156.9|11154.9|11156.5|11154.5|11158.4|11156.4|11156.1|11154.1|1163
1656064500000|2022-06-24 09:55:00|11156.1|11154.1|11157.6|11155.6|11158.4|11156.4|11156.1|11154.1|1617
1656064800000|2022-06-24 10:00:00|11158.4|11156.4|11150.6|11148.6|11158.4|11156.4|11149.8|11147.8|2581
1656065100000|2022-06-24 10:05:00|11149.8|11147.8|11145.1|11143.1|11149.8|11147.8|11143.6|11141.6|3321
1656065400000|2022-06-24 10:10:00|11145.5|11143.5|11145.1|11143.1|11146.7|11144.7|11143.6|11141.6|2633
1656065700000|2022-06-24 10:15:00|11145.9|11143.9|11142.8|11140.8|11147.9|11145.9|11141.2|11139.2|2306
1656066000000|2022-06-24 10:20:00|11143.2|11141.2|11145.1|11143.1|11145.1|11143.1|11142|11140|2169
1656066300000|2022-06-24 10:25:00|11145.5|11143.5|11146.7|11144.7|11148.3|11146.3|11145.1|11143.1|1061
1656066600000|2022-06-24 10:30:00|11147.5|11145.5|11144.4|11142.4|11149|11147|11144.4|11142.4|1056
1656066900000|2022-06-24 10:35:00|11144.8|11142.8|11146.7|11144.7|11148.3|11146.3|11143.6|11141.6|669
1656067200000|2022-06-24 10:40:00|11146.3|11144.3|11146.7|11144.7|11148.3|11146.3|11145.1|11143.1|462
1656067500000|2022-06-24 10:45:00|11146.3|11144.3|11148.3|11146.3|11148.3|11146.3|11146.3|11144.3|505
1656067800000|2022-06-24 10:50:00|11147.5|11145.5|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|609
1656068100000|2022-06-24 10:55:00|11146.7|11144.7|11139.7|11137.7|11147.5|11145.5|11139.7|11137.7|781
1656068400000|2022-06-24 11:00:00|11140.5|11138.5|11144.4|11142.4|11144.4|11142.4|11140.5|11138.5|1504
1656068700000|2022-06-24 11:05:00|11143.6|11141.6|11146.7|11144.7|11146.7|11144.7|11142.8|11140.8|1184
1656069000000|2022-06-24 11:10:00|11145.9|11143.9|11142|11140|11147.5|11145.5|11140.5|11138.5|3104
1656069300000|2022-06-24 11:15:00|11142.4|11140.4|11140.5|11138.5|11142.8|11140.8|11138.1|11136.1|2423
1656069600000|2022-06-24 11:20:00|11141.2|11139.2|11142|11140|11142.8|11140.8|11139.7|11137.7|1587
1656069900000|2022-06-24 11:25:00|11141.2|11139.2|11140.1|11138.1|11142|11140|11138.9|11136.9|1229
1656070200000|2022-06-24 11:30:00|11139.7|11137.7|11143.6|11141.6|11143.6|11141.6|11138.1|11136.1|2789
1656070500000|2022-06-24 11:35:00|11142.8|11140.8|11145.9|11143.9|11146.7|11144.7|11142.8|11140.8|1683
1656070800000|2022-06-24 11:40:00|11146.3|11144.3|11142.8|11140.8|11146.7|11144.7|11141.2|11139.2|2273
1656071100000|2022-06-24 11:45:00|11143.6|11141.6|11136.2|11134.2|11145.1|11143.1|11133.4|11131.4|3559
1656071400000|2022-06-24 11:50:00|11135.8|11133.8|11137.3|11135.3|11138.1|11136.1|11131.9|11129.9|1939
1656071700000|2022-06-24 11:55:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135|11133|790
1656072000000|2022-06-24 12:00:00|11135|11133|11138.9|11136.9|11138.9|11136.9|11134.2|11132.2|2033
1656072300000|2022-06-24 12:05:00|11138.1|11136.1|11138.9|11136.9|11139.7|11137.7|11135.8|11133.8|2056
1656072600000|2022-06-24 12:10:00|11138.1|11136.1|11135.8|11133.8|11138.9|11136.9|11133.4|11131.4|2263
1656072900000|2022-06-24 12:15:00|11135|11133|11138.1|11136.1|11138.9|11136.9|11133.4|11131.4|1507
1656073200000|2022-06-24 12:20:00|11137.3|11135.3|11142.8|11140.8|11145.9|11143.9|11137.3|11135.3|4523
1656073500000|2022-06-24 12:25:00|11142|11140|11141.2|11139.2|11144.4|11142.4|11140.5|11138.5|2490
1656073800000|2022-06-24 12:30:00|11142|11140|11138.9|11136.9|11143.6|11141.6|11138.1|11136.1|2438
1656074100000|2022-06-24 12:35:00|11138.1|11136.1|11138.1|11136.1|11139.7|11137.7|11132.6|11130.6|2694
1656074400000|2022-06-24 12:40:00|11137.3|11135.3|11140.5|11138.5|11142|11140|11137.3|11135.3|1498
1656074700000|2022-06-24 12:45:00|11141.2|11139.2|11145.9|11143.9|11146.7|11144.7|11139.7|11137.7|2814
1656075000000|2022-06-24 12:50:00|11145.1|11143.1|11143.6|11141.6|11149.8|11147.8|11142.8|11140.8|2850
1656075300000|2022-06-24 12:55:00|11144.4|11142.4|11144.4|11142.4|11147.5|11145.5|11143.6|11141.6|3059
1656075600000|2022-06-24 13:00:00|11143.6|11141.6|11144.4|11142.4|11147.5|11145.5|11143.6|11141.6|2113
1656075900000|2022-06-24 13:05:00|11145.1|11143.1|11152.2|11150.2|11152.2|11150.2|11143.6|11141.6|3220
1656076200000|2022-06-24 13:10:00|11153|11151|11153|11151|11154.5|11152.5|11151.4|11149.4|2594
1656076500000|2022-06-24 13:15:00|11153.3|11151.3|11149.8|11147.8|11153.3|11151.3|11149|11147|2196
1656076800000|2022-06-24 13:20:00|11149|11147|11143.6|11141.6|11149.8|11147.8|11142|11140|3790
1656077100000|2022-06-24 13:25:00|11144.4|11142.4|11146.7|11144.7|11148.3|11146.3|11144.4|11142.4|2680
1656077400000|2022-06-24 13:30:00|11145.9|11143.9|11151.4|11149.4|11153|11151|11145.9|11143.9|3267
1656077700000|2022-06-24 13:35:00|11150.6|11148.6|11149|11147|11152.2|11150.2|11145.1|11143.1|2852
1656078000000|2022-06-24 13:40:00|11148.3|11146.3|11154.5|11152.5|11156.1|11154.1|11144.4|11142.4|5121
1656078300000|2022-06-24 13:45:00|11154.1|11152.1|11149.8|11147.8|11155.3|11153.3|11144.4|11142.4|2815
1656078600000|2022-06-24 13:50:00|11149|11147|11150.6|11148.6|11154.5|11152.5|11149|11147|4491
1656078900000|2022-06-24 13:55:00|11149.8|11147.8|11147.1|11145.1|11150.6|11148.6|11144.4|11142.4|2441
1656079200000|2022-06-24 14:00:00|11148.7|11146.7|11169.4|11167.4|11183.4|11181.4|11148.7|11146.7|12498
1656079500000|2022-06-24 14:05:00|11168.6|11166.6|11170.9|11168.9|11174|11172|11161.5|11159.5|7851
1656079800000|2022-06-24 14:10:00|11170.1|11168.1|11171.7|11169.7|11175.6|11173.6|11165.5|11163.5|5923
1656080100000|2022-06-24 14:15:00|11171.3|11169.3|11161.5|11159.5|11172.1|11170.1|11160.8|11158.8|7100
1656080400000|2022-06-24 14:20:00|11162.3|11160.3|11167.8|11165.8|11168.6|11166.6|11161.5|11159.5|4429
1656080700000|2022-06-24 14:25:00|11167|11165|11158.4|11156.4|11169.4|11167.4|11158.4|11156.4|4144
1656081000000|2022-06-24 14:30:00|11158.8|11156.8|11153|11151|11160|11158|11152.2|11150.2|6322
1656081300000|2022-06-24 14:35:00|11153.7|11151.7|11148.3|11146.3|11153.7|11151.7|11145.1|11143.1|7083
1656081600000|2022-06-24 14:40:00|11147.5|11145.5|11145.9|11143.9|11151.4|11149.4|11145.1|11143.1|5633
1656081900000|2022-06-24 14:45:00|11146.7|11144.7|11151.4|11149.4|11153|11151|11143.6|11141.6|5893
1656082200000|2022-06-24 14:50:00|11153|11151|11146.7|11144.7|11155.3|11153.3|11144.4|11142.4|5615
1656082500000|2022-06-24 14:55:00|11145.9|11143.9|11142.8|11140.8|11150.6|11148.6|11142.8|11140.8|5605
1656082800000|2022-06-24 15:00:00|11143.6|11141.6|11149.8|11147.8|11150.6|11148.6|11142.8|11140.8|5514
1656083100000|2022-06-24 15:05:00|11150.6|11148.6|11152.2|11150.2|11153|11151|11149.8|11147.8|3224
1656083400000|2022-06-24 15:10:00|11153|11151|11155.3|11153.3|11156.9|11154.9|11150.6|11148.6|1947
1656083700000|2022-06-24 15:15:00|11154.5|11152.5|11153|11151|11156.9|11154.9|11152.2|11150.2|3045
1656084000000|2022-06-24 15:20:00|11152.2|11150.2|11156.1|11154.1|11156.9|11154.9|11152.2|11150.2|992
1656084300000|2022-06-24 15:25:00|11155.7|11153.7|11153.7|11151.7|11156.1|11154.1|11151.4|11149.4|2116
1656084600000|2022-06-24 15:30:00|11153.3|11151.3|11155.3|11153.3|11157.6|11155.6|11153|11151|2920
1656084900000|2022-06-24 15:35:00|11156.1|11154.1|11157.6|11155.6|11157.6|11155.6|11154.5|11152.5|2852
1656085200000|2022-06-24 15:40:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|2143
1656085500000|2022-06-24 15:45:00|11158.4|11156.4|11159.2|11157.2|11159.2|11157.2|11155.3|11153.3|2278
1656085800000|2022-06-24 15:50:00|11158.4|11156.4|11154.5|11152.5|11159.2|11157.2|11153.7|11151.7|1839
1656086100000|2022-06-24 15:55:00|11154.9|11152.9|11152.2|11150.2|11155.3|11153.3|11150.6|11148.6|2638
1656086400000|2022-06-24 16:00:00|11151.4|11149.4|11149.8|11147.8|11152.2|11150.2|11149|11147|2625
1656086700000|2022-06-24 16:05:00|11149.4|11147.4|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|2083
1656087000000|2022-06-24 16:10:00|11149.8|11147.8|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|2111
1656087300000|2022-06-24 16:15:00|11151.4|11149.4|11153|11151|11153.7|11151.7|11151.4|11149.4|3656
1656087600000|2022-06-24 16:20:00|11152.2|11150.2|11151.4|11149.4|11153|11151|11151.4|11149.4|1331
1656087900000|2022-06-24 16:25:00|11152.2|11150.2|11151.4|11149.4|11153|11151|11151.4|11149.4|1214
1656088200000|2022-06-24 16:30:00|11151|11149|11150.6|11148.6|11152.2|11150.2|11149.8|11147.8|1551
1656088500000|2022-06-24 16:35:00|11149.8|11147.8|11149.8|11147.8|11150.6|11148.6|11149|11147|2062
1656088800000|2022-06-24 16:40:00|11149|11147|11150.6|11148.6|11150.6|11148.6|11149|11147|1507
1656089100000|2022-06-24 16:45:00|11149.8|11147.8|11149.8|11147.8|11150.6|11148.6|11149.8|11147.8|1046
1656089400000|2022-06-24 16:50:00|11149|11147|11149.8|11147.8|11151.4|11149.4|11149|11147|1694
1656089700000|2022-06-24 16:55:00|11150.6|11148.6|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|2291
1656090000000|2022-06-24 17:00:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|2460
1656090300000|2022-06-24 17:05:00|11151.8|11149.8|11152.2|11150.2|11153|11151|11150.6|11148.6|2421
1656090600000|2022-06-24 17:10:00|11153|11151|11152.2|11150.2|11153|11151|11151.4|11149.4|582
1656090900000|2022-06-24 17:15:00|11153|11151|11153|11151|11153|11151|11152.2|11150.2|559
1656091200000|2022-06-24 17:20:00|||||||||447
1656091500000|2022-06-24 17:25:00|11153.7|11151.7|11153.7|11151.7|11154.5|11152.5|11153|11151|724
1656091800000|2022-06-24 17:30:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|808
1656092100000|2022-06-24 17:35:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11151.4|11149.4|1072
1656092400000|2022-06-24 17:40:00|11150.6|11148.6|11149.8|11147.8|11151.4|11149.4|11149|11147|1349
1656092700000|2022-06-24 17:45:00|11149|11147|11149|11147|11149.8|11147.8|11148.3|11146.3|1317
1656093000000|2022-06-24 17:50:00|11148.3|11146.3|11145.1|11143.1|11149|11147|11145.1|11143.1|1925
1656093300000|2022-06-24 17:55:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11143.6|11141.6|1486
1656093600000|2022-06-24 18:00:00|11144.4|11142.4|11146.7|11144.7|11146.7|11144.7|11144.4|11142.4|2675
1656093900000|2022-06-24 18:05:00|11145.9|11143.9|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|3135
1656094200000|2022-06-24 18:10:00|11144|11142|11145.9|11143.9|11147.1|11145.1|11144|11142|2133
1656094500000|2022-06-24 18:15:00|11145.1|11143.1|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|4012
1656094800000|2022-06-24 18:20:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|3223
1656095100000|2022-06-24 18:25:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|1656
1656095400000|2022-06-24 18:30:00|11146.7|11144.7|11144.4|11142.4|11146.7|11144.7|11144.4|11142.4|1212
1656095700000|2022-06-24 18:35:00|11144.8|11142.8|11142.8|11140.8|11145.9|11143.9|11142.8|11140.8|1128
1656096000000|2022-06-24 18:40:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|1969
1656096300000|2022-06-24 18:45:00|11142|11140|11143.6|11141.6|11143.6|11141.6|11142|11140|1898
1656096600000|2022-06-24 18:50:00|11142.8|11140.8|11142|11140|11143.6|11141.6|11141.2|11139.2|3283
1656096900000|2022-06-24 18:55:00|11142.4|11140.4|11143.6|11141.6|11143.6|11141.6|11140.5|11138.5|2553
1656097200000|2022-06-24 19:00:00|11142.8|11140.8|11144.4|11142.4|11145.1|11143.1|11142|11140|9120
1656097500000|2022-06-24 19:05:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|1967
1656097800000|2022-06-24 19:10:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|1412
1656098100000|2022-06-24 19:15:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|887
1656098400000|2022-06-24 19:20:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|1071
1656098700000|2022-06-24 19:25:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|1538
1656099000000|2022-06-24 19:30:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|1055
1656099300000|2022-06-24 19:35:00|11144.4|11142.4|11142.8|11140.8|11144.4|11142.4|11142|11140|1780
1656099600000|2022-06-24 19:40:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11142|11140|1848
1656099900000|2022-06-24 19:45:00|11142|11140|11142|11140|11142.8|11140.8|11140.5|11138.5|2097
1656100200000|2022-06-24 19:50:00|11142.8|11140.8|11141.2|11139.2|11142.8|11140.8|11140.5|11138.5|1826
1656100500000|2022-06-24 19:55:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11140.5|11138.5|1108
1656100800000|2022-06-24 20:00:00|11140.5|11138.5|11142|11140|11142.8|11140.8|11140.5|11138.5|2090
1656101100000|2022-06-24 20:05:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|487
1656101400000|2022-06-24 20:10:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|1493
1656101700000|2022-06-24 20:15:00|11139.7|11137.7|11140.5|11138.5|11141.2|11139.2|11139.7|11137.7|2564
1656102000000|2022-06-24 20:20:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11137.3|11135.3|918
1656102300000|2022-06-24 20:25:00|11137.3|11135.3|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|801
1656102600000|2022-06-24 20:30:00|||||||||548
1656102900000|2022-06-24 20:35:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|1447
1656103200000|2022-06-24 20:40:00|11138.1|11136.1|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1699
1656103500000|2022-06-24 20:45:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|714
1656103800000|2022-06-24 20:50:00|11138.1|11136.1|11136.5|11134.5|11138.9|11136.9|11136.5|11134.5|1893
1656104100000|2022-06-24 20:55:00|11135.8|11133.8|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|1125
1656280800000|2022-06-26 22:00:00|11142.8|11140.8|11140.1|11138.1|11145.1|11143.1|11135.8|11133.8|1676
1656281100000|2022-06-26 22:05:00|11140.5|11138.5|11141.2|11139.2|11143.6|11141.6|11140.5|11138.5|636
1656281400000|2022-06-26 22:10:00|11142|11140|11145.1|11143.1|11145.1|11143.1|11142|11140|304
1656281700000|2022-06-26 22:15:00|11144.4|11142.4|11144.4|11142.4|11144.4|11142.4|11143.2|11141.2|142
1656282000000|2022-06-26 22:20:00|11145.1|11143.1|11144.8|11142.8|11145.1|11143.1|11144.4|11142.4|276
1656282300000|2022-06-26 22:25:00|11144.4|11142.4|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|97
1656282600000|2022-06-26 22:30:00|11144.4|11142.4|11141.2|11139.2|11144.4|11142.4|11141.2|11139.2|454
1656282900000|2022-06-26 22:35:00|11140.5|11138.5|11140.5|11138.5|11142|11140|11140.1|11138.1|109
1656283200000|2022-06-26 22:40:00|11140.8|11138.8|11138.9|11136.9|11140.8|11138.8|11138.9|11136.9|100
1656283500000|2022-06-26 22:45:00|11139.7|11137.7|11140.8|11138.8|11142|11140|11138.9|11136.9|152
1656283800000|2022-06-26 22:50:00|11141.2|11139.2|11139.7|11137.7|11141.2|11139.2|11139.7|11137.7|210
1656284100000|2022-06-26 22:55:00|11138.9|11136.9|11140.5|11138.5|11140.5|11138.5|11138.9|11136.9|526
1656284400000|2022-06-26 23:00:00|11139.7|11137.7|11138.1|11136.1|11140.5|11138.5|11138.1|11136.1|308
1656284700000|2022-06-26 23:05:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|250
1656285000000|2022-06-26 23:10:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11137.3|11135.3|747
1656285300000|2022-06-26 23:15:00|11137.3|11135.3|11136.9|11134.9|11137.3|11135.3|11136.9|11134.9|106
1656285600000|2022-06-26 23:20:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|271
1656285900000|2022-06-26 23:25:00|11136.2|11134.2|11136.5|11134.5|11136.5|11134.5|11136.2|11134.2|91
1656286200000|2022-06-26 23:30:00|11136.2|11134.2|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|428
1656286500000|2022-06-26 23:35:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|113
1656286800000|2022-06-26 23:40:00|11136.9|11134.9|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|160
1656287100000|2022-06-26 23:45:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|151
1656287400000|2022-06-26 23:50:00|||||||||35
1656287700000|2022-06-26 23:55:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|800
1656288000000|2022-06-27 00:00:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|517
1656288300000|2022-06-27 00:05:00|11137.3|11135.3|11140.5|11138.5|11141.2|11139.2|11137.3|11135.3|323
1656288600000|2022-06-27 00:10:00|11140.8|11138.8|11139.7|11137.7|11141.2|11139.2|11139.7|11137.7|122
1656288900000|2022-06-27 00:15:00|11138.9|11136.9|11137.3|11135.3|11139.7|11137.7|11137.3|11135.3|402
1656289200000|2022-06-27 00:20:00|11138.1|11136.1|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|151
1656289500000|2022-06-27 00:25:00|11138.1|11136.1|11138.9|11136.9|11139.3|11137.3|11138.1|11136.1|90
1656289800000|2022-06-27 00:30:00|11138.1|11136.1|11138.9|11136.9|11138.9|11136.9|11137.3|11135.3|102
1656290100000|2022-06-27 00:35:00|11138.5|11136.5|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|38
1656290400000|2022-06-27 00:40:00|11139.3|11137.3|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|282
1656290700000|2022-06-27 00:45:00|11138.9|11136.9|11141.2|11139.2|11142.4|11140.4|11138.9|11136.9|145
1656291000000|2022-06-27 00:50:00|11140.5|11138.5|11142.8|11140.8|11142.8|11140.8|11140.1|11138.1|253
1656291300000|2022-06-27 00:55:00|11143.6|11141.6|11145.1|11143.1|11145.1|11143.1|11142|11140|307
1656291600000|2022-06-27 01:00:00|11145.9|11143.9|11144|11142|11146.7|11144.7|11142.8|11140.8|748
1656291900000|2022-06-27 01:05:00|11143.6|11141.6|11142|11140|11143.6|11141.6|11141.2|11139.2|168
1656292200000|2022-06-27 01:10:00|11141.6|11139.6|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|216
1656292500000|2022-06-27 01:15:00|11142|11140|11139.7|11137.7|11142.8|11140.8|11138.9|11136.9|411
1656292800000|2022-06-27 01:20:00|11138.9|11136.9|11138.1|11136.1|11139.3|11137.3|11137.3|11135.3|436
1656293100000|2022-06-27 01:25:00|11138.5|11136.5|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|230
1656293400000|2022-06-27 01:30:00|11139.3|11137.3|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|248
1656293700000|2022-06-27 01:35:00|11140.1|11138.1|11138.9|11136.9|11141.2|11139.2|11138.9|11136.9|152
1656294000000|2022-06-27 01:40:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11138.9|11136.9|182
1656294300000|2022-06-27 01:45:00|11140.5|11138.5|11140.1|11138.1|11142|11140|11139.7|11137.7|309
1656294600000|2022-06-27 01:50:00|11140.5|11138.5|11138.9|11136.9|11141.2|11139.2|11138.9|11136.9|239
1656294900000|2022-06-27 01:55:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|305
1656295200000|2022-06-27 02:00:00|11139.3|11137.3|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|78
1656295500000|2022-06-27 02:05:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|85
1656295800000|2022-06-27 02:10:00|11139.7|11137.7|11140.5|11138.5|11140.5|11138.5|11139.7|11137.7|114
1656296100000|2022-06-27 02:15:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|163
1656296400000|2022-06-27 02:20:00|11140.8|11138.8|11139.7|11137.7|11140.8|11138.8|11139.7|11137.7|36
1656296700000|2022-06-27 02:25:00|11140.1|11138.1|11140.5|11138.5|11140.5|11138.5|11139.7|11137.7|332
1656297000000|2022-06-27 02:30:00|11140.1|11138.1|11137.3|11135.3|11140.5|11138.5|11137.3|11135.3|283
1656297300000|2022-06-27 02:35:00|11136.2|11134.2|11130.3|11128.3|11136.5|11134.5|11130.3|11128.3|528
1656297600000|2022-06-27 02:40:00|11130.7|11128.7|11131.5|11129.5|11132.6|11130.6|11130.3|11128.3|615
1656297900000|2022-06-27 02:45:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11128|11126|1022
1656298200000|2022-06-27 02:50:00|11129.5|11127.5|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|392
1656298500000|2022-06-27 02:55:00|11130.3|11128.3|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|208
1656298800000|2022-06-27 03:00:00|11131.5|11129.5|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|225
1656299100000|2022-06-27 03:05:00|11132.3|11130.3|11131.9|11129.9|11132.6|11130.6|11131.5|11129.5|83
1656299400000|2022-06-27 03:10:00|11132.6|11130.6|11131.5|11129.5|11132.6|11130.6|11131.1|11129.1|172
1656299700000|2022-06-27 03:15:00|11131.1|11129.1|11131.9|11129.9|11131.9|11129.9|11130.7|11128.7|63
1656300000000|2022-06-27 03:20:00|11132.6|11130.6|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|128
1656300300000|2022-06-27 03:25:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|46
1656300600000|2022-06-27 03:30:00|11134.2|11132.2|11134.2|11132.2|11134.2|11132.2|11132.6|11130.6|158
1656300900000|2022-06-27 03:35:00|11133.8|11131.8|11135|11133|11135|11133|11132.6|11130.6|276
1656301200000|2022-06-27 03:40:00|11134.2|11132.2|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|178
1656301500000|2022-06-27 03:45:00|11133.8|11131.8|11133.4|11131.4|11135|11133|11133.4|11131.4|159
1656301800000|2022-06-27 03:50:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11131.5|11129.5|885
1656302100000|2022-06-27 03:55:00|11133|11131|11135|11133|11135|11133|11132.6|11130.6|22
1656302400000|2022-06-27 04:00:00|11134.6|11132.6|11133.4|11131.4|11134.6|11132.6|11133.4|11131.4|106
1656302700000|2022-06-27 04:05:00|11133|11131|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|129
1656303000000|2022-06-27 04:10:00|11133.8|11131.8|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|104
1656303300000|2022-06-27 04:15:00|11132.6|11130.6|11134.2|11132.2|11134.2|11132.2|11132.6|11130.6|274
1656303600000|2022-06-27 04:20:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11134.2|11132.2|694
1656303900000|2022-06-27 04:25:00|||||||||2237
1656304200000|2022-06-27 04:30:00|||||||||128
1656304500000|2022-06-27 04:35:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|179
1656304800000|2022-06-27 04:40:00|11134.2|11132.2|11133|11131|11134.2|11132.2|11133|11131|110
1656305100000|2022-06-27 04:45:00|11132.6|11130.6|11132.6|11130.6|11133|11131|11132.6|11130.6|13
1656305400000|2022-06-27 04:50:00|11133.4|11131.4|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|314
1656305700000|2022-06-27 04:55:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|145
1656306000000|2022-06-27 05:00:00|11130.3|11128.3|11130.3|11128.3|11131.9|11129.9|11130.3|11128.3|120
1656306300000|2022-06-27 05:05:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|223
1656306600000|2022-06-27 05:10:00|11129.9|11127.9|11129.5|11127.5|11130.3|11128.3|11128.7|11126.7|516
1656306900000|2022-06-27 05:15:00|11129.9|11127.9|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|116
1656307200000|2022-06-27 05:20:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|175
1656307500000|2022-06-27 05:25:00|11130.7|11128.7|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|378
1656307800000|2022-06-27 05:30:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11129.5|11127.5|303
1656308100000|2022-06-27 05:35:00|11131.1|11129.1|11128.7|11126.7|11131.1|11129.1|11128|11126|263
1656308400000|2022-06-27 05:40:00|11128|11126|11128.3|11126.3|11128.7|11126.7|11127.2|11125.2|329
1656308700000|2022-06-27 05:45:00|11128.7|11126.7|11130.3|11128.3|11131.1|11129.1|11128|11126|244
1656309000000|2022-06-27 05:50:00|11130.7|11128.7|11129.5|11127.5|11131.1|11129.1|11129.5|11127.5|101
1656309300000|2022-06-27 05:55:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|108
1656309600000|2022-06-27 06:00:00|11131.1|11129.1|11128|11126|11131.1|11129.1|11126.4|11124.4|1022
1656309900000|2022-06-27 06:05:00|11128.7|11126.7|11130.3|11128.3|11131.1|11129.1|11128|11126|704
1656310200000|2022-06-27 06:10:00|11129.5|11127.5|11127.2|11125.2|11129.5|11127.5|11124.8|11122.8|585
1656310500000|2022-06-27 06:15:00|11126.4|11124.4|11124.8|11122.8|11128|11126|11124|11122|838
1656310800000|2022-06-27 06:20:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11123.3|11121.3|819
1656311100000|2022-06-27 06:25:00|11123.3|11121.3|11127.2|11125.2|11127.2|11125.2|11123.3|11121.3|772
1656311400000|2022-06-27 06:30:00|11126.8|11124.8|11128|11126|11128|11126|11126.4|11124.4|532
1656311700000|2022-06-27 06:35:00|11127.6|11125.6|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|695
1656312000000|2022-06-27 06:40:00|11129.5|11127.5|11132.3|11130.3|11132.6|11130.6|11128.7|11126.7|311
1656312300000|2022-06-27 06:45:00|11131.9|11129.9|11128.7|11126.7|11132.6|11130.6|11128|11126|356
1656312600000|2022-06-27 06:50:00|11128|11126|11129.5|11127.5|11129.5|11127.5|11126.4|11124.4|293
1656312900000|2022-06-27 06:55:00|11130.3|11128.3|11130.7|11128.7|11131.9|11129.9|11129.5|11127.5|424
1656313200000|2022-06-27 07:00:00|11130.3|11128.3|11131.1|11129.1|11134.2|11132.2|11130.3|11128.3|1006
1656313500000|2022-06-27 07:05:00|11130.7|11128.7|11131.9|11129.9|11131.9|11129.9|11129.5|11127.5|536
1656313800000|2022-06-27 07:10:00|11131.5|11129.5|11129.5|11127.5|11133.4|11131.4|11128.7|11126.7|851
1656314100000|2022-06-27 07:15:00|11128.7|11126.7|11125.6|11123.6|11131.1|11129.1|11125.6|11123.6|1983
1656314400000|2022-06-27 07:20:00|11126|11124|11129.5|11127.5|11132.6|11130.6|11125.6|11123.6|869
1656314700000|2022-06-27 07:25:00|11130.3|11128.3|11128|11126|11130.3|11128.3|11127.2|11125.2|531
1656315000000|2022-06-27 07:30:00|11127.2|11125.2|11131.9|11129.9|11132.6|11130.6|11127.2|11125.2|614
1656315300000|2022-06-27 07:35:00|11132.6|11130.6|11132.6|11130.6|11133.4|11131.4|11131.1|11129.1|757
1656315600000|2022-06-27 07:40:00|11131.9|11129.9|11135.8|11133.8|11136.2|11134.2|11131.9|11129.9|552
1656315900000|2022-06-27 07:45:00|11135.4|11133.4|11135|11133|11137.3|11135.3|11133.8|11131.8|904
1656316200000|2022-06-27 07:50:00|11135.8|11133.8|11132.6|11130.6|11135.8|11133.8|11132.6|11130.6|901
1656316500000|2022-06-27 07:55:00|11131.9|11129.9|11128.7|11126.7|11131.9|11129.9|11128|11126|1065
1656316800000|2022-06-27 08:00:00|11129.1|11127.1|11128|11126|11131.1|11129.1|11127.2|11125.2|568
1656317100000|2022-06-27 08:05:00|11128.7|11126.7|11128.7|11126.7|11131.1|11129.1|11128|11126|379
1656317400000|2022-06-27 08:10:00|11129.5|11127.5|11128|11126|11130.3|11128.3|11128|11126|247
1656317700000|2022-06-27 08:15:00|11127.2|11125.2|11130.3|11128.3|11131.1|11129.1|11127.2|11125.2|519
1656318000000|2022-06-27 08:20:00|11131.1|11129.1|11128.7|11126.7|11131.1|11129.1|11128|11126|573
1656318300000|2022-06-27 08:25:00|11129.5|11127.5|11131.1|11129.1|11131.1|11129.1|11128.7|11126.7|252
1656318600000|2022-06-27 08:30:00|11131.9|11129.9|11129.9|11127.9|11132.6|11130.6|11128.7|11126.7|371
1656318900000|2022-06-27 08:35:00|11129.5|11127.5|11130.3|11128.3|11131.9|11129.9|11129.1|11127.1|308
1656319200000|2022-06-27 08:40:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11128.7|11126.7|525
1656319500000|2022-06-27 08:45:00|11130.3|11128.3|11131.1|11129.1|11131.9|11129.9|11129.5|11127.5|263
1656319800000|2022-06-27 08:50:00|11130.3|11128.3|11134.2|11132.2|11135|11133|11130.3|11128.3|663
1656320100000|2022-06-27 08:55:00|11133.8|11131.8|11135.8|11133.8|11136.5|11134.5|11133.4|11131.4|1748
1656320400000|2022-06-27 09:00:00|11135|11133|11134.2|11132.2|11135.8|11133.8|11133.4|11131.4|996
1656320700000|2022-06-27 09:05:00|11135|11133|11132.3|11130.3|11137.3|11135.3|11131.9|11129.9|1471
1656321000000|2022-06-27 09:10:00|11132.6|11130.6|11135|11133|11135|11133|11131.1|11129.1|1056
1656321300000|2022-06-27 09:15:00|11134.6|11132.6|11130.3|11128.3|11135|11133|11130.3|11128.3|1766
1656321600000|2022-06-27 09:20:00|11131.1|11129.1|11130.3|11128.3|11132.6|11130.6|11130.3|11128.3|1058
1656321900000|2022-06-27 09:25:00|11129.5|11127.5|11128|11126|11129.5|11127.5|11127.2|11125.2|927
1656322200000|2022-06-27 09:30:00|11128.7|11126.7|11127.2|11125.2|11128.7|11126.7|11125.6|11123.6|643
1656322500000|2022-06-27 09:35:00|11128|11126|11124.8|11122.8|11128|11126|11124|11122|1097
1656322800000|2022-06-27 09:40:00|11125.6|11123.6|11125.6|11123.6|11127.2|11125.2|11124.8|11122.8|365
1656323100000|2022-06-27 09:45:00|11124.8|11122.8|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|902
1656323400000|2022-06-27 09:50:00|11123.7|11121.7|11124|11122|11125.6|11123.6|11123.3|11121.3|751
1656323700000|2022-06-27 09:55:00|11124.8|11122.8|11125.6|11123.6|11125.6|11123.6|11124|11122|750
1656324000000|2022-06-27 10:00:00|11124.8|11122.8|11127.2|11125.2|11128|11126|11124.8|11122.8|583
1656324300000|2022-06-27 10:05:00|11128|11126|11127.2|11125.2|11128|11126|11125.6|11123.6|850
1656324600000|2022-06-27 10:10:00|11126.8|11124.8|11125.6|11123.6|11128.7|11126.7|11125.6|11123.6|557
1656324900000|2022-06-27 10:15:00|11124.8|11122.8|11128|11126|11128|11126|11124.8|11122.8|358
1656325200000|2022-06-27 10:20:00|11127.6|11125.6|11127.2|11125.2|11128.7|11126.7|11126.4|11124.4|306
1656325500000|2022-06-27 10:25:00|11126.4|11124.4|11121.7|11119.7|11126.4|11124.4|11121.7|11119.7|1362
1656325800000|2022-06-27 10:30:00|11121.3|11119.3|11119.4|11117.4|11122.5|11120.5|11118.6|11116.6|1097
1656326100000|2022-06-27 10:35:00|11118.6|11116.6|11119.4|11117.4|11121.7|11119.7|11118.6|11116.6|906
1656326400000|2022-06-27 10:40:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11119.4|11117.4|1853
1656326700000|2022-06-27 10:45:00|11120.9|11118.9|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|177
1656327000000|2022-06-27 10:50:00|11121.7|11119.7|11120.1|11118.1|11121.7|11119.7|11119.8|11117.8|338
1656327300000|2022-06-27 10:55:00|11119.8|11117.8|11121.7|11119.7|11122.5|11120.5|11119.8|11117.8|1234
1656327600000|2022-06-27 11:00:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|381
1656327900000|2022-06-27 11:05:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|1125
1656328200000|2022-06-27 11:10:00|11121.3|11119.3|11123.3|11121.3|11123.7|11121.7|11120.9|11118.9|601
1656328500000|2022-06-27 11:15:00|11122.5|11120.5|11122.5|11120.5|11124|11122|11122.5|11120.5|1132
1656328800000|2022-06-27 11:20:00|11122.1|11120.1|11125.6|11123.6|11125.6|11123.6|11122.1|11120.1|580
1656329100000|2022-06-27 11:25:00|11124.8|11122.8|11124|11122|11125.6|11123.6|11122.5|11120.5|949
1656329400000|2022-06-27 11:30:00|11123.3|11121.3|11122.5|11120.5|11126.4|11124.4|11122.5|11120.5|1278
1656329700000|2022-06-27 11:35:00|11122.1|11120.1|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|1417
1656330000000|2022-06-27 11:40:00|11121.7|11119.7|11121.7|11119.7|11124|11122|11121.7|11119.7|533
1656330300000|2022-06-27 11:45:00|11120.9|11118.9|11122.5|11120.5|11125.6|11123.6|11120.1|11118.1|1718
1656330600000|2022-06-27 11:50:00|11121.7|11119.7|11119.4|11117.4|11123.3|11121.3|11119.4|11117.4|1491
1656330900000|2022-06-27 11:55:00|11119.8|11117.8|11121.7|11119.7|11123.3|11121.3|11119.4|11117.4|723
1656331200000|2022-06-27 12:00:00|11120.9|11118.9|11117|11115|11120.9|11118.9|11114.7|11112.7|1819
1656331500000|2022-06-27 12:05:00|11116.6|11114.6|11114.7|11112.7|11117|11115|11113.1|11111.1|2382
1656331800000|2022-06-27 12:10:00|11115.5|11113.5|11112.3|11110.3|11115.5|11113.5|11110|11108|2323
1656332100000|2022-06-27 12:15:00|11113.1|11111.1|11117.8|11115.8|11119.4|11117.4|11112.3|11110.3|2694
1656332400000|2022-06-27 12:20:00|11118.6|11116.6|11113.9|11111.9|11120.9|11118.9|11113.1|11111.1|2624
1656332700000|2022-06-27 12:25:00|11113.1|11111.1|11117|11115|11117|11115|11113.1|11111.1|3538
1656333000000|2022-06-27 12:30:00|11116.2|11114.2|11110|11108|11116.2|11114.2|11108.4|11106.4|5234
1656333300000|2022-06-27 12:35:00|11109.2|11107.2|11107.6|11105.6|11110|11108|11105.3|11103.3|3643
1656333600000|2022-06-27 12:40:00|11108.4|11106.4|11110.8|11108.8|11110.8|11108.8|11106.9|11104.9|3901
1656333900000|2022-06-27 12:45:00|11111.2|11109.2|11108.4|11106.4|11111.5|11109.5|11106.9|11104.9|3602
1656334200000|2022-06-27 12:50:00|11108.8|11106.8|11111.5|11109.5|11112.3|11110.3|11107.6|11105.6|1658
1656334500000|2022-06-27 12:55:00|11110.8|11108.8|11113.1|11111.1|11114.7|11112.7|11110.8|11108.8|1935
1656334800000|2022-06-27 13:00:00|11113.9|11111.9|11111.5|11109.5|11113.9|11111.9|11110.8|11108.8|1819
1656335100000|2022-06-27 13:05:00|11112.3|11110.3|11114.7|11112.7|11115.5|11113.5|11110.8|11108.8|2073
1656335400000|2022-06-27 13:10:00|11115.1|11113.1|11120.9|11118.9|11121.7|11119.7|11114.7|11112.7|1731
1656335700000|2022-06-27 13:15:00|11120.1|11118.1|11117|11115|11120.9|11118.9|11117|11115|2292
1656336000000|2022-06-27 13:20:00|11117.8|11115.8|11113.9|11111.9|11118.6|11116.6|11113.9|11111.9|2388
1656336300000|2022-06-27 13:25:00|11113.1|11111.1|11109.2|11107.2|11113.9|11111.9|11109.2|11107.2|2583
1656336600000|2022-06-27 13:30:00|11110|11108|11120.9|11118.9|11121.7|11119.7|11109.2|11107.2|3991
1656336900000|2022-06-27 13:35:00|11122.5|11120.5|11124|11122|11128|11126|11120.9|11118.9|5696
1656337200000|2022-06-27 13:40:00|11124.8|11122.8|11135|11133|11135|11133|11124|11122|4559
1656337500000|2022-06-27 13:45:00|11135.8|11133.8|11136.5|11134.5|11138.1|11136.1|11131.9|11129.9|5231
1656337800000|2022-06-27 13:50:00|11137.3|11135.3|11131.9|11129.9|11137.3|11135.3|11131.9|11129.9|5574
1656338100000|2022-06-27 13:55:00|11132.6|11130.6|11134.2|11132.2|11136.5|11134.5|11131.1|11129.1|3615
1656338400000|2022-06-27 14:00:00|11134.6|11132.6|11131.1|11129.1|11135|11133|11130.3|11128.3|5160
1656338700000|2022-06-27 14:05:00|11131.9|11129.9|11128|11126|11131.9|11129.9|11128|11126|2923
1656339000000|2022-06-27 14:10:00|11128.3|11126.3|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|2908
1656339300000|2022-06-27 14:15:00|11124.8|11122.8|11128|11126|11129.1|11127.1|11124|11122|3193
1656339600000|2022-06-27 14:20:00|11128.7|11126.7|11128|11126|11131.1|11129.1|11127.2|11125.2|1930
1656339900000|2022-06-27 14:25:00|11128.7|11126.7|11131.1|11129.1|11131.9|11129.9|11128.7|11126.7|2404
1656340200000|2022-06-27 14:30:00|11131.9|11129.9|11133.4|11131.4|11135.8|11133.8|11130.3|11128.3|4562
1656340500000|2022-06-27 14:35:00|11134.2|11132.2|11128.7|11126.7|11134.2|11132.2|11128|11126|2349
1656340800000|2022-06-27 14:40:00|11128|11126|11131.9|11129.9|11131.9|11129.9|11128|11126|1597
1656341100000|2022-06-27 14:45:00|11132.6|11130.6|11135.8|11133.8|11136.5|11134.5|11131.9|11129.9|2778
1656341400000|2022-06-27 14:50:00|11135|11133|11136.5|11134.5|11137.3|11135.3|11135|11133|3329
1656341700000|2022-06-27 14:55:00|11135.8|11133.8|11131.1|11129.1|11136.5|11134.5|11131.1|11129.1|2331
1656342000000|2022-06-27 15:00:00|11131.5|11129.5|11125.6|11123.6|11131.9|11129.9|11125.6|11123.6|3097
1656342300000|2022-06-27 15:05:00|11126.4|11124.4|11127.2|11125.2|11128.7|11126.7|11126.4|11124.4|3627
1656342600000|2022-06-27 15:10:00|11127.6|11125.6|11128|11126|11128.7|11126.7|11125.6|11123.6|2832
1656342900000|2022-06-27 15:15:00|11128.7|11126.7|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|1972
1656343200000|2022-06-27 15:20:00|11127.2|11125.2|11127.2|11125.2|11128.7|11126.7|11125.6|11123.6|1455
1656343500000|2022-06-27 15:25:00|11126.4|11124.4|11124|11122|11126.4|11124.4|11124|11122|1459
1656343800000|2022-06-27 15:30:00|11122.5|11120.5|11120.5|11118.5|11123.3|11121.3|11117|11115|2151
1656344100000|2022-06-27 15:35:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11116.2|11114.2|4594
1656344400000|2022-06-27 15:40:00|11118.6|11116.6|11117.8|11115.8|11120.1|11118.1|11116.2|11114.2|2459
1656344700000|2022-06-27 15:45:00|11118.6|11116.6|11120.9|11118.9|11121.7|11119.7|11117.8|11115.8|2276
1656345000000|2022-06-27 15:50:00|11121.3|11119.3|11121.7|11119.7|11122.5|11120.5|11119.4|11117.4|1768
1656345300000|2022-06-27 15:55:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|1127
1656345600000|2022-06-27 16:00:00|11121.7|11119.7|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|2468
1656345900000|2022-06-27 16:05:00|11123.3|11121.3|11120.9|11118.9|11123.3|11121.3|11120.9|11118.9|1440
1656346200000|2022-06-27 16:10:00|11121.3|11119.3|11120.1|11118.1|11122.5|11120.5|11120.1|11118.1|1318
1656346500000|2022-06-27 16:15:00|11120.9|11118.9|11117|11115|11120.9|11118.9|11117|11115|1547
1656346800000|2022-06-27 16:20:00|11117.8|11115.8|11119|11117|11119.4|11117.4|11117|11115|1952
1656347100000|2022-06-27 16:25:00|11118.6|11116.6|11117|11115|11119.4|11117.4|11117|11115|1531
1656347400000|2022-06-27 16:30:00|11116.2|11114.2|11116.2|11114.2|11117.8|11115.8|11114.7|11112.7|3209
1656347700000|2022-06-27 16:35:00|11115.5|11113.5|11113.9|11111.9|11115.5|11113.5|11113.1|11111.1|3374
1656348000000|2022-06-27 16:40:00|11113.5|11111.5|11113.9|11111.9|11116.2|11114.2|11113.1|11111.1|2462
1656348300000|2022-06-27 16:45:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|1801
1656348600000|2022-06-27 16:50:00|11114.7|11112.7|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|4810
1656348900000|2022-06-27 16:55:00|11114.3|11112.3|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|4372
1656349200000|2022-06-27 17:00:00|11114.7|11112.7|11100.6|11098.6|11117|11115|11099.8|11097.8|9135
1656349500000|2022-06-27 17:05:00|11101.4|11099.4|11099|11097|11101.4|11099.4|11099|11097|5425
1656349800000|2022-06-27 17:10:00|11099.8|11097.8|11101.4|11099.4|11102.2|11100.2|11099.4|11097.4|3176
1656350100000|2022-06-27 17:15:00|11102.2|11100.2|11103|11101|11103|11101|11101.4|11099.4|2400
1656350400000|2022-06-27 17:20:00|11102.2|11100.2|11101.4|11099.4|11103.7|11101.7|11101.4|11099.4|2387
1656350700000|2022-06-27 17:25:00|11100.6|11098.6|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|1027
1656351000000|2022-06-27 17:30:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|4446
1656351300000|2022-06-27 17:35:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11092|11090|3170
1656351600000|2022-06-27 17:40:00|11094.4|11092.4|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|1802
1656351900000|2022-06-27 17:45:00|11096.7|11094.7|11099|11097|11099|11097|11095.9|11093.9|1770
1656352200000|2022-06-27 17:50:00|11099.8|11097.8|11102.2|11100.2|11102.2|11100.2|11099|11097|2668
1656352500000|2022-06-27 17:55:00|11103|11101|11102.2|11100.2|11104.5|11102.5|11102.2|11100.2|2319
1656352800000|2022-06-27 18:00:00|11102.6|11100.6|11101.4|11099.4|11104.5|11102.5|11101.4|11099.4|2102
1656353100000|2022-06-27 18:05:00|11100.6|11098.6|11100.6|11098.6|11100.6|11098.6|11100.6|11098.6|1076
1656353400000|2022-06-27 18:10:00|11099.8|11097.8|11102.2|11100.2|11102.2|11100.2|11099.8|11097.8|1205
1656353700000|2022-06-27 18:15:00|11101.4|11099.4|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|1603
1656354000000|2022-06-27 18:20:00|11100.6|11098.6|11102.2|11100.2|11103|11101|11099.8|11097.8|1911
1656354300000|2022-06-27 18:25:00|11103|11101|11103|11101|11103|11101|11101.4|11099.4|1210
1656354600000|2022-06-27 18:30:00|11103.7|11101.7|11103.7|11101.7|11104.5|11102.5|11102.2|11100.2|1521
1656354900000|2022-06-27 18:35:00|11104.5|11102.5|11103.7|11101.7|11104.5|11102.5|11102.2|11100.2|765
1656355200000|2022-06-27 18:40:00|11103|11101|11102.2|11100.2|11103|11101|11101.4|11099.4|2768
1656355500000|2022-06-27 18:45:00|11103|11101|11103.7|11101.7|11105.3|11103.3|11103|11101|2154
1656355800000|2022-06-27 18:50:00|11104.5|11102.5|11106.1|11104.1|11107.6|11105.6|11103.7|11101.7|1976
1656356100000|2022-06-27 18:55:00|11106.9|11104.9|11107.6|11105.6|11108.4|11106.4|11106.1|11104.1|2741
1656356400000|2022-06-27 19:00:00|11106.9|11104.9|11109.2|11107.2|11109.2|11107.2|11106.9|11104.9|15164
1656356700000|2022-06-27 19:05:00|11108.4|11106.4|11107.6|11105.6|11109.2|11107.2|11107.6|11105.6|2203
1656357000000|2022-06-27 19:10:00|11108.4|11106.4|11109.2|11107.2|11110.8|11108.8|11106.9|11104.9|3187
1656357300000|2022-06-27 19:15:00|11110|11108|11107.6|11105.6|11110.8|11108.8|11107.6|11105.6|800
1656357600000|2022-06-27 19:20:00|11108.4|11106.4|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|658
1656357900000|2022-06-27 19:25:00|11107.6|11105.6|11109.2|11107.2|11109.2|11107.2|11107.6|11105.6|1072
1656358200000|2022-06-27 19:30:00|11108.4|11106.4|11106.1|11104.1|11109.2|11107.2|11106.1|11104.1|1450
1656358500000|2022-06-27 19:35:00|11106.9|11104.9|11110|11108|11110|11108|11106.9|11104.9|1307
1656358800000|2022-06-27 19:40:00|11109.2|11107.2|11111.5|11109.5|11113.9|11111.9|11109.2|11107.2|2642
1656359100000|2022-06-27 19:45:00|11110.8|11108.8|11110.8|11108.8|11111.5|11109.5|11110|11108|929
1656359400000|2022-06-27 19:50:00|11110|11108|11109.2|11107.2|11110|11108|11108.4|11106.4|1143
1656359700000|2022-06-27 19:55:00|11108.4|11106.4|11106.9|11104.9|11110|11108|11106.9|11104.9|3059
1656360000000|2022-06-27 20:00:00|11107.6|11105.6|11106.1|11104.1|11107.6|11105.6|11103.7|11101.7|4003
1656360300000|2022-06-27 20:05:00|11106.9|11104.9|11104.5|11102.5|11106.9|11104.9|11104.5|11102.5|1175
1656360600000|2022-06-27 20:10:00|11105.3|11103.3|11106.1|11104.1|11106.9|11104.9|11105.3|11103.3|1634
1656360900000|2022-06-27 20:15:00|11105.3|11103.3|11103.7|11101.7|11106.1|11104.1|11103.7|11101.7|833
1656361200000|2022-06-27 20:20:00|11103|11101|11103.7|11101.7|11103.7|11101.7|11103|11101|663
1656361500000|2022-06-27 20:25:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|1847
1656361800000|2022-06-27 20:30:00|11103|11101|11103|11101|11103.7|11101.7|11102.2|11100.2|619
1656362100000|2022-06-27 20:35:00|11102.2|11100.2|11105.3|11103.3|11105.3|11103.3|11102.2|11100.2|1370
1656362400000|2022-06-27 20:40:00|11104.5|11102.5|11106.1|11104.1|11106.9|11104.9|11104.5|11102.5|2299
1656362700000|2022-06-27 20:45:00|11106.5|11104.5|11106.9|11104.9|11108.4|11106.4|11105.3|11103.3|11995
1656363000000|2022-06-27 20:50:00|11106.1|11104.1|11106.1|11104.1|11106.1|11104.1|11104.5|11102.5|1753
1656363300000|2022-06-27 20:55:00|11105.3|11103.3|11106.9|11104.9|11106.9|11104.9|11104.5|11102.5|856
1656367200000|2022-06-27 22:00:00|11103.3|11101.3|11104.5|11102.5|11105.7|11103.7|11103|11101|657
1656367500000|2022-06-27 22:05:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11104.5|11102.5|63
1656367800000|2022-06-27 22:10:00|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|28
1656368100000|2022-06-27 22:15:00|11104.1|11102.1|11104.5|11102.5|11104.5|11102.5|11103.7|11101.7|59
1656368400000|2022-06-27 22:20:00|11103.7|11101.7|11104.5|11102.5|11104.5|11102.5|11103.7|11101.7|40
1656368700000|2022-06-27 22:25:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|27
1656369000000|2022-06-27 22:30:00|11104.5|11102.5|11105.3|11103.3|11105.3|11103.3|11103.7|11101.7|162
1656369300000|2022-06-27 22:35:00|11105.7|11103.7|11105.3|11103.3|11106.1|11104.1|11105.3|11103.3|70
1656369600000|2022-06-27 22:40:00|11105.7|11103.7|11106.1|11104.1|11106.9|11104.9|11105.3|11103.3|123
1656369900000|2022-06-27 22:45:00|11105.3|11103.3|11108.4|11106.4|11109.2|11107.2|11105.3|11103.3|247
1656370200000|2022-06-27 22:50:00|11107.6|11105.6|11107.6|11105.6|11108.4|11106.4|11107.6|11105.6|72
1656370500000|2022-06-27 22:55:00|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|11107.6|11105.6|67
1656370800000|2022-06-27 23:00:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11107.6|11105.6|147
1656371100000|2022-06-27 23:05:00|11108|11106|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|159
1656371400000|2022-06-27 23:10:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|151
1656371700000|2022-06-27 23:15:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|67
1656372000000|2022-06-27 23:20:00|||||||||47
1656372300000|2022-06-27 23:25:00|11106.1|11104.1|11106.1|11104.1|11106.1|11104.1|11106.1|11104.1|36
1656372600000|2022-06-27 23:30:00|11106.9|11104.9|11106.1|11104.1|11106.9|11104.9|11106.1|11104.1|277
1656372900000|2022-06-27 23:35:00|11106.9|11104.9|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|62
1656373200000|2022-06-27 23:40:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|86
1656373500000|2022-06-27 23:45:00|11106.5|11104.5|11106.1|11104.1|11107.6|11105.6|11106.1|11104.1|201
1656373800000|2022-06-27 23:50:00|11106.9|11104.9|11106.9|11104.9|11106.9|11104.9|11106.9|11104.9|27
1656374100000|2022-06-27 23:55:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11106.1|11104.1|202
1656374400000|2022-06-28 00:00:00|11106.9|11104.9|11103|11101|11106.9|11104.9|11102.2|11100.2|475
1656374700000|2022-06-28 00:05:00|11102.2|11100.2|11104.5|11102.5|11104.5|11102.5|11101.4|11099.4|709
1656375000000|2022-06-28 00:10:00|11103.7|11101.7|11106.9|11104.9|11107.6|11105.6|11103.7|11101.7|215
1656375300000|2022-06-28 00:15:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11105.3|11103.3|238
1656375600000|2022-06-28 00:20:00|11106.5|11104.5|11110.8|11108.8|11111.5|11109.5|11106.5|11104.5|910
1656375900000|2022-06-28 00:25:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|329
1656376200000|2022-06-28 00:30:00|11110|11108|11110.8|11108.8|11111.5|11109.5|11109.2|11107.2|482
1656376500000|2022-06-28 00:35:00|11110|11108|11110.8|11108.8|11110.8|11108.8|11109.2|11107.2|223
1656376800000|2022-06-28 00:40:00|11110|11108|11110.8|11108.8|11110.8|11108.8|11110|11108|29
1656377100000|2022-06-28 00:45:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|266
1656377400000|2022-06-28 00:50:00|11112.3|11110.3|11113.9|11111.9|11113.9|11111.9|11112.3|11110.3|274
1656377700000|2022-06-28 00:55:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11113.1|11111.1|496
1656378000000|2022-06-28 01:00:00|11112.3|11110.3|11110.8|11108.8|11113.1|11111.1|11110|11108|495
1656378300000|2022-06-28 01:05:00|11110.4|11108.4|11109.2|11107.2|11111.2|11109.2|11109.2|11107.2|400
1656378600000|2022-06-28 01:10:00|11108.4|11106.4|11110.8|11108.8|11110.8|11108.8|11108.4|11106.4|234
1656378900000|2022-06-28 01:15:00|11110|11108|11108.4|11106.4|11110.8|11108.8|11108.4|11106.4|121
1656379200000|2022-06-28 01:20:00|11109.2|11107.2|11111.5|11109.5|11111.5|11109.5|11108.8|11106.8|176
1656379500000|2022-06-28 01:25:00|11112.3|11110.3|11113.1|11111.1|11113.1|11111.1|11110.8|11108.8|252
1656379800000|2022-06-28 01:30:00|11113.9|11111.9|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|662
1656380100000|2022-06-28 01:35:00|11115.1|11113.1|11113.9|11111.9|11115.5|11113.5|11113.1|11111.1|468
1656380400000|2022-06-28 01:40:00|11114.3|11112.3|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|84
1656380700000|2022-06-28 01:45:00|11114.7|11112.7|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|251
1656381000000|2022-06-28 01:50:00|11115.1|11113.1|11117.8|11115.8|11117.8|11115.8|11114.7|11112.7|461
1656381300000|2022-06-28 01:55:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|437
1656381600000|2022-06-28 02:00:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|330
1656381900000|2022-06-28 02:05:00|11118.2|11116.2|11116.6|11114.6|11118.2|11116.2|11116.2|11114.2|630
1656382200000|2022-06-28 02:10:00|11117|11115|11117|11115|11117|11115|11115.5|11113.5|211
1656382500000|2022-06-28 02:15:00|11116.6|11114.6|11115.5|11113.5|11117|11115|11115.5|11113.5|192
1656382800000|2022-06-28 02:20:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.9|11111.9|153
1656383100000|2022-06-28 02:25:00|11114.3|11112.3|11115.8|11113.8|11116.2|11114.2|11114.3|11112.3|157
1656383400000|2022-06-28 02:30:00|11115.5|11113.5|11117|11115|11117|11115|11115.5|11113.5|165
1656383700000|2022-06-28 02:35:00|11116.2|11114.2|11118.6|11116.6|11119.4|11117.4|11116.2|11114.2|319
1656384000000|2022-06-28 02:40:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|228
1656384300000|2022-06-28 02:45:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|317
1656384600000|2022-06-28 02:50:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|285
1656384900000|2022-06-28 02:55:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|123
1656385200000|2022-06-28 03:00:00|11117.4|11115.4|11118.6|11116.6|11119.4|11117.4|11117.4|11115.4|135
1656385500000|2022-06-28 03:05:00|11119|11117|11117.8|11115.8|11119|11117|11117.4|11115.4|37
1656385800000|2022-06-28 03:10:00|11118.6|11116.6|11119|11117|11119.4|11117.4|11118.6|11116.6|206
1656386100000|2022-06-28 03:15:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|203
1656386400000|2022-06-28 03:20:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|618
1656386700000|2022-06-28 03:25:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|133
1656387000000|2022-06-28 03:30:00|||||||||5
1656387300000|2022-06-28 03:35:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|352
1656387600000|2022-06-28 03:40:00|11120.1|11118.1|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|203
1656387900000|2022-06-28 03:45:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|148
1656388200000|2022-06-28 03:50:00|11117|11115|11119.4|11117.4|11120.1|11118.1|11117|11115|368
1656388500000|2022-06-28 03:55:00|11120.1|11118.1|11119|11117|11120.1|11118.1|11118.6|11116.6|111
1656388800000|2022-06-28 04:00:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11117.8|11115.8|126
1656389100000|2022-06-28 04:05:00|11118.2|11116.2|11119.4|11117.4|11120.1|11118.1|11118.2|11116.2|101
1656389400000|2022-06-28 04:10:00|11119|11117|11118.6|11116.6|11119|11117|11117.8|11115.8|51
1656389700000|2022-06-28 04:15:00|11119.4|11117.4|11121.7|11119.7|11121.7|11119.7|11119.4|11117.4|246
1656390000000|2022-06-28 04:20:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11119.4|11117.4|165
1656390300000|2022-06-28 04:25:00|11119.8|11117.8|11119.4|11117.4|11120.1|11118.1|11119|11117|173
1656390600000|2022-06-28 04:30:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|33
1656390900000|2022-06-28 04:35:00|11119|11117|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|111
1656391200000|2022-06-28 04:40:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|26
1656391500000|2022-06-28 04:45:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|97
1656391800000|2022-06-28 04:50:00|11119|11117|11119|11117|11119.4|11117.4|11118.6|11116.6|24
1656392100000|2022-06-28 04:55:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|100
1656392400000|2022-06-28 05:00:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11117.8|11115.8|80
1656392700000|2022-06-28 05:05:00|11117.8|11115.8|11117.8|11115.8|11119.8|11117.8|11117.8|11115.8|86
1656393000000|2022-06-28 05:10:00|11117.4|11115.4|11117.8|11115.8|11118.6|11116.6|11117|11115|135
1656393300000|2022-06-28 05:15:00|11117.4|11115.4|11116.2|11114.2|11117.4|11115.4|11116.2|11114.2|121
1656393600000|2022-06-28 05:20:00|11117|11115|11116.2|11114.2|11117.4|11115.4|11115.5|11113.5|269
1656393900000|2022-06-28 05:25:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|452
1656394200000|2022-06-28 05:30:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|41
1656394500000|2022-06-28 05:35:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|210
1656394800000|2022-06-28 05:40:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.9|11111.9|294
1656395100000|2022-06-28 05:45:00|11113.9|11111.9|11116.2|11114.2|11116.6|11114.6|11113.9|11111.9|260
1656395400000|2022-06-28 05:50:00|11117|11115|11117|11115|11117.8|11115.8|11116.2|11114.2|139
1656395700000|2022-06-28 05:55:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117.4|11115.4|141
1656396000000|2022-06-28 06:00:00|11117|11115|11120.9|11118.9|11120.9|11118.9|11117|11115|675
1656396300000|2022-06-28 06:05:00|11120.5|11118.5|11118.6|11116.6|11120.5|11118.5|11116.2|11114.2|929
1656396600000|2022-06-28 06:10:00|11117.8|11115.8|11110|11108|11117.8|11115.8|11110|11108|1488
1656396900000|2022-06-28 06:15:00|11109.2|11107.2|11110|11108|11110.8|11108.8|11107.6|11105.6|2140
1656397200000|2022-06-28 06:20:00|11109.2|11107.2|11110|11108|11110|11108|11109.2|11107.2|1758
1656397500000|2022-06-28 06:25:00|11110.8|11108.8|11109.2|11107.2|11111.5|11109.5|11109.2|11107.2|1246
1656397800000|2022-06-28 06:30:00|11110|11108|11106.9|11104.9|11110|11108|11106.9|11104.9|720
1656398100000|2022-06-28 06:35:00|11107.6|11105.6|11105.3|11103.3|11108.4|11106.4|11104.1|11102.1|1150
1656398400000|2022-06-28 06:40:00|11104.5|11102.5|11103|11101|11104.5|11102.5|11100.6|11098.6|1086
1656398700000|2022-06-28 06:45:00|11102.2|11100.2|11102.2|11100.2|11103|11101|11096.7|11094.7|2227
1656399000000|2022-06-28 06:50:00|11103|11101|11106.5|11104.5|11107.6|11105.6|11101.4|11099.4|1407
1656399300000|2022-06-28 06:55:00|11106.1|11104.1|11105.3|11103.3|11107.6|11105.6|11103.7|11101.7|469
1656399600000|2022-06-28 07:00:00|11104.5|11102.5|11101.4|11099.4|11107.6|11105.6|11101.4|11099.4|1945
1656399900000|2022-06-28 07:05:00|11100.6|11098.6|11097.5|11095.5|11101.4|11099.4|11096.7|11094.7|1479
1656400200000|2022-06-28 07:10:00|11098.3|11096.3|11097.5|11095.5|11099|11097|11092.8|11090.8|2949
1656400500000|2022-06-28 07:15:00|11096.7|11094.7|11095.1|11093.1|11099.8|11097.8|11093.6|11091.6|2856
1656400800000|2022-06-28 07:20:00|11095.9|11093.9|11098.3|11096.3|11099.8|11097.8|11095.1|11093.1|1251
1656401100000|2022-06-28 07:25:00|11097.5|11095.5|11099|11097|11099|11097|11097.5|11095.5|1029
1656401400000|2022-06-28 07:30:00|11098.3|11096.3|11096.7|11094.7|11098.3|11096.3|11095.1|11093.1|2011
1656401700000|2022-06-28 07:35:00|11097.1|11095.1|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|1778
1656402000000|2022-06-28 07:40:00|11095.1|11093.1|11095.1|11093.1|11096.7|11094.7|11093.6|11091.6|806
1656402300000|2022-06-28 07:45:00|11095.9|11093.9|11099|11097|11099|11097|11095.1|11093.1|1444
1656402600000|2022-06-28 07:50:00|11099.4|11097.4|11100.6|11098.6|11100.6|11098.6|11099|11097|896
1656402900000|2022-06-28 07:55:00|11101.4|11099.4|11098.3|11096.3|11102.2|11100.2|11098.3|11096.3|956
1656403200000|2022-06-28 08:00:00|11099|11097|11096.7|11094.7|11099|11097|11095.9|11093.9|1518
1656403500000|2022-06-28 08:05:00|11097.1|11095.1|11095.9|11093.9|11099|11097|11094.4|11092.4|894
1656403800000|2022-06-28 08:10:00|11095.1|11093.1|11095.9|11093.9|11099|11097|11095.1|11093.1|580
1656404100000|2022-06-28 08:15:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11093.6|11091.6|628
1656404400000|2022-06-28 08:20:00|11093.2|11091.2|11095.1|11093.1|11096.7|11094.7|11092|11090|948
1656404700000|2022-06-28 08:25:00|11095.9|11093.9|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|494
1656405000000|2022-06-28 08:30:00|11096.7|11094.7|11094.4|11092.4|11097.5|11095.5|11094.4|11092.4|441
1656405300000|2022-06-28 08:35:00|11094|11092|11095.1|11093.1|11095.1|11093.1|11092.8|11090.8|441
1656405600000|2022-06-28 08:40:00|11095.9|11093.9|11097.5|11095.5|11098.3|11096.3|11095.5|11093.5|334
1656405900000|2022-06-28 08:45:00|11096.7|11094.7|11098.3|11096.3|11099|11097|11096.7|11094.7|340
1656406200000|2022-06-28 08:50:00|11099|11097|11100.6|11098.6|11100.6|11098.6|11097.5|11095.5|701
1656406500000|2022-06-28 08:55:00|11101|11099|11103|11101|11103|11101|11100.6|11098.6|826
1656406800000|2022-06-28 09:00:00|11102.2|11100.2|11097.5|11095.5|11103|11101|11096.7|11094.7|580
1656407100000|2022-06-28 09:05:00|11096.7|11094.7|11097.5|11095.5|11098.3|11096.3|11096.7|11094.7|651
1656407400000|2022-06-28 09:10:00|11098.3|11096.3|11099|11097|11099.8|11097.8|11096.7|11094.7|530
1656407700000|2022-06-28 09:15:00|11098.3|11096.3|11096.7|11094.7|11098.3|11096.3|11095.9|11093.9|767
1656408000000|2022-06-28 09:20:00|11097.5|11095.5|11096.7|11094.7|11097.5|11095.5|11095.9|11093.9|921
1656408300000|2022-06-28 09:25:00|11095.9|11093.9|11097.5|11095.5|11099|11097|11095.9|11093.9|888
1656408600000|2022-06-28 09:30:00|11097.9|11095.9|11094.4|11092.4|11098.3|11096.3|11094.4|11092.4|1073
1656408900000|2022-06-28 09:35:00|11095.1|11093.1|11090.5|11088.5|11095.1|11093.1|11090.5|11088.5|2215
1656409200000|2022-06-28 09:40:00|11089.7|11087.7|11090.5|11088.5|11092|11090|11089.7|11087.7|1797
1656409500000|2022-06-28 09:45:00|11090.1|11088.1|11090.5|11088.5|11091.2|11089.2|11088.9|11086.9|1217
1656409800000|2022-06-28 09:50:00|11089.7|11087.7|11089.7|11087.7|11092.8|11090.8|11089.7|11087.7|863
1656410100000|2022-06-28 09:55:00|11090.1|11088.1|11088.9|11086.9|11090.5|11088.5|11085.8|11083.8|3069
1656410400000|2022-06-28 10:00:00|11089.3|11087.3|11091.2|11089.2|11092|11090|11088.9|11086.9|450
1656410700000|2022-06-28 10:05:00|11092|11090|11090.5|11088.5|11092|11090|11089.7|11087.7|392
1656411000000|2022-06-28 10:10:00|11091.2|11089.2|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|374
1656411300000|2022-06-28 10:15:00|11090.8|11088.8|11090.5|11088.5|11091.2|11089.2|11088.9|11086.9|456
1656411600000|2022-06-28 10:20:00|11091.2|11089.2|11089.7|11087.7|11092.8|11090.8|11089.7|11087.7|634
1656411900000|2022-06-28 10:25:00|11089.3|11087.3|11087.3|11085.3|11089.3|11087.3|11086.5|11084.5|547
1656412200000|2022-06-28 10:30:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|1197
1656412500000|2022-06-28 10:35:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|817
1656412800000|2022-06-28 10:40:00|11092|11090|11089.7|11087.7|11092.8|11090.8|11088.9|11086.9|1306
1656413100000|2022-06-28 10:45:00|11090.5|11088.5|11083.4|11081.4|11090.5|11088.5|11083.4|11081.4|1644
1656413400000|2022-06-28 10:50:00|11083.8|11081.8|11083.4|11081.4|11085|11083|11081.9|11079.9|2568
1656413700000|2022-06-28 10:55:00|11082.6|11080.6|11081.9|11079.9|11084.2|11082.2|11081.1|11079.1|1651
1656414000000|2022-06-28 11:00:00|11082.6|11080.6|11083.4|11081.4|11085|11083|11081.9|11079.9|1919
1656414300000|2022-06-28 11:05:00|11084.2|11082.2|11084.2|11082.2|11087.3|11085.3|11083.4|11081.4|2544
1656414600000|2022-06-28 11:10:00|11085|11083|11086.5|11084.5|11087.3|11085.3|11085|11083|946
1656414900000|2022-06-28 11:15:00|11085.8|11083.8|11087.3|11085.3|11088.1|11086.1|11085|11083|1041
1656415200000|2022-06-28 11:20:00|11088.1|11086.1|11087.7|11085.7|11088.1|11086.1|11086.2|11084.2|828
1656415500000|2022-06-28 11:25:00|11087.3|11085.3|11089.7|11087.7|11090.5|11088.5|11087.3|11085.3|1997
1656415800000|2022-06-28 11:30:00|11090.5|11088.5|11088.1|11086.1|11090.5|11088.5|11086.5|11084.5|1165
1656416100000|2022-06-28 11:35:00|11087.7|11085.7|11087.3|11085.3|11088.9|11086.9|11085.8|11083.8|1875
1656416400000|2022-06-28 11:40:00|11086.5|11084.5|11087.3|11085.3|11090.5|11088.5|11086.5|11084.5|843
1656416700000|2022-06-28 11:45:00|11087.7|11085.7|11088.9|11086.9|11090.5|11088.5|11087.3|11085.3|1603
1656417000000|2022-06-28 11:50:00|11089.7|11087.7|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|1281
1656417300000|2022-06-28 11:55:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|1348
1656417600000|2022-06-28 12:00:00|11092.8|11090.8|11093.6|11091.6|11094.4|11092.4|11090.5|11088.5|1432
1656417900000|2022-06-28 12:05:00|11092.8|11090.8|11096.7|11094.7|11098.3|11096.3|11092|11090|2808
1656418200000|2022-06-28 12:10:00|11095.9|11093.9|11096.7|11094.7|11098.3|11096.3|11095.9|11093.9|1434
1656418500000|2022-06-28 12:15:00|11097.5|11095.5|11095.1|11093.1|11098.3|11096.3|11095.1|11093.1|1733
1656418800000|2022-06-28 12:20:00|11095.9|11093.9|11095.1|11093.1|11099|11097|11093.6|11091.6|3872
1656419100000|2022-06-28 12:25:00|11094.4|11092.4|11098.3|11096.3|11099|11097|11094.4|11092.4|2943
1656419400000|2022-06-28 12:30:00|11096.7|11094.7|11091.2|11089.2|11097.5|11095.5|11091.2|11089.2|2502
1656419700000|2022-06-28 12:35:00|11090.5|11088.5|11092|11090|11095.1|11093.1|11089.7|11087.7|1932
1656420000000|2022-06-28 12:40:00|11092.8|11090.8|11094|11092|11095.9|11093.9|11090.5|11088.5|3201
1656420300000|2022-06-28 12:45:00|11093.6|11091.6|11089.7|11087.7|11095.1|11093.1|11089.7|11087.7|2119
1656420600000|2022-06-28 12:50:00|11088.9|11086.9|11088.9|11086.9|11092|11090|11087.3|11085.3|1712
1656420900000|2022-06-28 12:55:00|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|11086.5|11084.5|1473
1656421200000|2022-06-28 13:00:00|11090.1|11088.1|11098.3|11096.3|11098.3|11096.3|11090.1|11088.1|2788
1656421500000|2022-06-28 13:05:00|11097.5|11095.5|11103|11101|11103.7|11101.7|11097.5|11095.5|4628
1656421800000|2022-06-28 13:10:00|11102.6|11100.6|11097.5|11095.5|11104.5|11102.5|11095.9|11093.9|3430
1656422100000|2022-06-28 13:15:00|11098.3|11096.3|11097.5|11095.5|11099.8|11097.8|11095.1|11093.1|3084
1656422400000|2022-06-28 13:20:00|11098.3|11096.3|11103|11101|11103.3|11101.3|11098.3|11096.3|2437
1656422700000|2022-06-28 13:25:00|11103.7|11101.7|11101.4|11099.4|11106.9|11104.9|11101.4|11099.4|2794
1656423000000|2022-06-28 13:30:00|11100.2|11098.2|11104.5|11102.5|11106.1|11104.1|11099.8|11097.8|2777
1656423300000|2022-06-28 13:35:00|11105.3|11103.3|11104.5|11102.5|11106.1|11104.1|11103|11101|1516
1656423600000|2022-06-28 13:40:00|11103.7|11101.7|11095.1|11093.1|11104.5|11102.5|11094.4|11092.4|2460
1656423900000|2022-06-28 13:45:00|11094.4|11092.4|11097.5|11095.5|11098.3|11096.3|11094.4|11092.4|1665
1656424200000|2022-06-28 13:50:00|11098.3|11096.3|11099|11097|11099|11097|11096.3|11094.3|1584
1656424500000|2022-06-28 13:55:00|11099.8|11097.8|11104.5|11102.5|11104.5|11102.5|11099.8|11097.8|2097
1656424800000|2022-06-28 14:00:00|11104.1|11102.1|11109.2|11107.2|11111.5|11109.5|11103.7|11101.7|5708
1656425100000|2022-06-28 14:05:00|11108.4|11106.4|11106.1|11104.1|11110|11108|11105.3|11103.3|4352
1656425400000|2022-06-28 14:10:00|11106.9|11104.9|11103.7|11101.7|11106.9|11104.9|11102.2|11100.2|2681
1656425700000|2022-06-28 14:15:00|11103|11101|11099.8|11097.8|11104.5|11102.5|11099.8|11097.8|1633
1656426000000|2022-06-28 14:20:00|11100.6|11098.6|11102.2|11100.2|11103|11101|11099.8|11097.8|1655
1656426300000|2022-06-28 14:25:00|11101.4|11099.4|11100.6|11098.6|11103.7|11101.7|11099|11097|1939
1656426600000|2022-06-28 14:30:00|11099.8|11097.8|11099.8|11097.8|11100.6|11098.6|11096.7|11094.7|3655
1656426900000|2022-06-28 14:35:00|11100.6|11098.6|11099.8|11097.8|11101|11099|11098.3|11096.3|1829
1656427200000|2022-06-28 14:40:00|11100.6|11098.6|11100.6|11098.6|11101.4|11099.4|11099.8|11097.8|1481
1656427500000|2022-06-28 14:45:00|11100.2|11098.2|11098.3|11096.3|11100.6|11098.6|11095.1|11093.1|1879
1656427800000|2022-06-28 14:50:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|2461
1656428100000|2022-06-28 14:55:00|11096.7|11094.7|11096.7|11094.7|11098.3|11096.3|11095.1|11093.1|2641
1656428400000|2022-06-28 15:00:00|11097.5|11095.5|11099|11097|11099.8|11097.8|11096.7|11094.7|1875
1656428700000|2022-06-28 15:05:00|11099.8|11097.8|11100.6|11098.6|11101|11099|11099|11097|1550
1656429000000|2022-06-28 15:10:00|11099.8|11097.8|11102.2|11100.2|11103|11101|11099.8|11097.8|3517
1656429300000|2022-06-28 15:15:00|11101.4|11099.4|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|880
1656429600000|2022-06-28 15:20:00|11099|11097|11102.2|11100.2|11103|11101|11099|11097|2014
1656429900000|2022-06-28 15:25:00|11102.6|11100.6|11102.2|11100.2|11103|11101|11099.8|11097.8|1356
1656430200000|2022-06-28 15:30:00|11101.4|11099.4|11102.2|11100.2|11104.5|11102.5|11101.4|11099.4|1225
1656430500000|2022-06-28 15:35:00|11102.6|11100.6|11105.3|11103.3|11105.3|11103.3|11102.2|11100.2|2997
1656430800000|2022-06-28 15:40:00|11106.1|11104.1|11108.4|11106.4|11110.8|11108.8|11105.3|11103.3|3435
1656431100000|2022-06-28 15:45:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11105.3|11103.3|1827
1656431400000|2022-06-28 15:50:00|11107.6|11105.6|11108.4|11106.4|11109.2|11107.2|11106.9|11104.9|830
1656431700000|2022-06-28 15:55:00|11109.2|11107.2|11110|11108|11110|11108|11107.6|11105.6|1454
1656432000000|2022-06-28 16:00:00|11109.2|11107.2|11112.3|11110.3|11113.1|11111.1|11109.2|11107.2|1839
1656432300000|2022-06-28 16:05:00|11112.7|11110.7|11113.9|11111.9|11115.5|11113.5|11111.5|11109.5|3196
1656432600000|2022-06-28 16:10:00|11114.3|11112.3|11113.1|11111.1|11115.5|11113.5|11110.8|11108.8|3178
1656432900000|2022-06-28 16:15:00|11112.3|11110.3|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|1964
1656433200000|2022-06-28 16:20:00|11111.5|11109.5|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|1666
1656433500000|2022-06-28 16:25:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11110|11108|1823
1656433800000|2022-06-28 16:30:00|11110|11108|11113.1|11111.1|11113.1|11111.1|11109.2|11107.2|1026
1656434100000|2022-06-28 16:35:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|830
1656434400000|2022-06-28 16:40:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|1287
1656434700000|2022-06-28 16:45:00|11111.9|11109.9|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|2507
1656435000000|2022-06-28 16:50:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110|11108|2088
1656435300000|2022-06-28 16:55:00|11112.3|11110.3|11111.5|11109.5|11112.3|11110.3|11110|11108|1103
1656435600000|2022-06-28 17:00:00|11112.3|11110.3|11106.9|11104.9|11112.3|11110.3|11101|11099|7587
1656435900000|2022-06-28 17:05:00|11106.5|11104.5|11109.6|11107.6|11110|11108|11106.1|11104.1|2496
1656436200000|2022-06-28 17:10:00|11110|11108|11112.3|11110.3|11112.3|11110.3|11109.2|11107.2|1236
1656436500000|2022-06-28 17:15:00|11111.5|11109.5|11108.4|11106.4|11111.5|11109.5|11107.6|11105.6|1045
1656436800000|2022-06-28 17:20:00|11108|11106|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|944
1656437100000|2022-06-28 17:25:00|11107.3|11105.3|11103.7|11101.7|11107.6|11105.6|11103.7|11101.7|1915
1656437400000|2022-06-28 17:30:00|11104.5|11102.5|11106.1|11104.1|11107.6|11105.6|11104.5|11102.5|1200
1656437700000|2022-06-28 17:35:00|11106.9|11104.9|11105.3|11103.3|11106.9|11104.9|11105.3|11103.3|1526
1656438000000|2022-06-28 17:40:00|11104.5|11102.5|11106.9|11104.9|11106.9|11104.9|11103.7|11101.7|1513
1656438300000|2022-06-28 17:45:00|11106.5|11104.5|11105.3|11103.3|11107.6|11105.6|11105.3|11103.3|1550
1656438600000|2022-06-28 17:50:00|11106.1|11104.1|11103.7|11101.7|11106.1|11104.1|11103.7|11101.7|3146
1656438900000|2022-06-28 17:55:00|11103|11101|11105.3|11103.3|11106.1|11104.1|11103|11101|1451
1656439200000|2022-06-28 18:00:00|11104.9|11102.9|11107.6|11105.6|11107.6|11105.6|11104.9|11102.9|1188
1656439500000|2022-06-28 18:05:00|11106.9|11104.9|11107.6|11105.6|11107.6|11105.6|11106.9|11104.9|934
1656439800000|2022-06-28 18:10:00|11106.9|11104.9|11108.4|11106.4|11108.4|11106.4|11106.9|11104.9|1035
1656440100000|2022-06-28 18:15:00|11107.6|11105.6|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|816
1656440400000|2022-06-28 18:20:00|11106.9|11104.9|11107.6|11105.6|11107.6|11105.6|11106.1|11104.1|1832
1656440700000|2022-06-28 18:25:00|11106.9|11104.9|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|1487
1656441000000|2022-06-28 18:30:00|11108.4|11106.4|11104.9|11102.9|11108.4|11106.4|11104.5|11102.5|852
1656441300000|2022-06-28 18:35:00|11104.5|11102.5|11106.9|11104.9|11106.9|11104.9|11104.5|11102.5|719
1656441600000|2022-06-28 18:40:00|11107.6|11105.6|11109.2|11107.2|11109.2|11107.2|11106.9|11104.9|738
1656441900000|2022-06-28 18:45:00|11108.4|11106.4|11107.6|11105.6|11109.2|11107.2|11106.9|11104.9|1425
1656442200000|2022-06-28 18:50:00|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|11106.9|11104.9|1535
1656442500000|2022-06-28 18:55:00|11107.6|11105.6|11103.7|11101.7|11109.2|11107.2|11103.7|11101.7|2971
1656442800000|2022-06-28 19:00:00|11104.5|11102.5|11108.4|11106.4|11108.4|11106.4|11104.5|11102.5|945
1656443100000|2022-06-28 19:05:00|11109.2|11107.2|11107.6|11105.6|11109.2|11107.2|11106.9|11104.9|1544
1656443400000|2022-06-28 19:10:00|11108.4|11106.4|11109.2|11107.2|11109.2|11107.2|11108.4|11106.4|877
1656443700000|2022-06-28 19:15:00|11110|11108|11110|11108|11111.5|11109.5|11109.2|11107.2|1324
1656444000000|2022-06-28 19:20:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11107.6|11105.6|873
1656444300000|2022-06-28 19:25:00|11108.8|11106.8|11107.6|11105.6|11109.2|11107.2|11107.6|11105.6|977
1656444600000|2022-06-28 19:30:00|11108.4|11106.4|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|1302
1656444900000|2022-06-28 19:35:00|11108.4|11106.4|11107.6|11105.6|11108.4|11106.4|11107.6|11105.6|298
1656445200000|2022-06-28 19:40:00|11107.3|11105.3|11106.9|11104.9|11107.3|11105.3|11106.1|11104.1|717
1656445500000|2022-06-28 19:45:00|11107.6|11105.6|11107.6|11105.6|11108.4|11106.4|11107.6|11105.6|429
1656445800000|2022-06-28 19:50:00|11108.4|11106.4|11110|11108|11110|11108|11107.6|11105.6|2056
1656446100000|2022-06-28 19:55:00|11109.2|11107.2|11113.1|11111.1|11113.1|11111.1|11109.2|11107.2|1899
1656446400000|2022-06-28 20:00:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11107.6|11105.6|1667
1656446700000|2022-06-28 20:05:00|11111.5|11109.5|11113.1|11111.1|11113.9|11111.9|11111.5|11109.5|1746
1656447000000|2022-06-28 20:10:00|11113.9|11111.9|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|1567
1656447300000|2022-06-28 20:15:00|11113.9|11111.9|11112.3|11110.3|11113.9|11111.9|11112.3|11110.3|1943
1656447600000|2022-06-28 20:20:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|816
1656447900000|2022-06-28 20:25:00|11113.9|11111.9|11113.9|11111.9|11114.3|11112.3|11113.9|11111.9|1009
1656448200000|2022-06-28 20:30:00|11113.1|11111.1|11112.3|11110.3|11113.9|11111.9|11112.3|11110.3|2430
1656448500000|2022-06-28 20:35:00|11113.1|11111.1|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|801
1656448800000|2022-06-28 20:40:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|1083
1656449100000|2022-06-28 20:45:00|11115.5|11113.5|11115.5|11113.5|11117|11115|11115.5|11113.5|1320
1656449400000|2022-06-28 20:50:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|1039
1656449700000|2022-06-28 20:55:00|11114.7|11112.7|11116.2|11114.2|11117.8|11115.8|11114.7|11112.7|1456
1656453600000|2022-06-28 22:00:00|11113.5|11111.5|11117.8|11115.8|11118.6|11116.6|11113.1|11111.1|700
1656453900000|2022-06-28 22:05:00|11117.4|11115.4|11117|11115|11117.8|11115.8|11117|11115|251
1656454200000|2022-06-28 22:10:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|74
1656454500000|2022-06-28 22:15:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|156
1656454800000|2022-06-28 22:20:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|130
1656455100000|2022-06-28 22:25:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|73
1656455400000|2022-06-28 22:30:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|363
1656455700000|2022-06-28 22:35:00|11116.6|11114.6|11113.9|11111.9|11116.6|11114.6|11113.9|11111.9|96
1656456000000|2022-06-28 22:40:00|11113.5|11111.5|11113.9|11111.9|11114.7|11112.7|11113.1|11111.1|148
1656456300000|2022-06-28 22:45:00|11113.1|11111.1|11115.5|11113.5|11117|11115|11112.3|11110.3|303
1656456600000|2022-06-28 22:50:00|11116.2|11114.2|11114.7|11112.7|11117.4|11115.4|11114.7|11112.7|99
1656456900000|2022-06-28 22:55:00|11114.3|11112.3|11114.7|11112.7|11114.7|11112.7|11113.9|11111.9|102
1656457200000|2022-06-28 23:00:00|11115.1|11113.1|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|114
1656457500000|2022-06-28 23:05:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|67
1656457800000|2022-06-28 23:10:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|128
1656458100000|2022-06-28 23:15:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11116.2|11114.2|129
1656458400000|2022-06-28 23:20:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|137
1656458700000|2022-06-28 23:25:00|11116.2|11114.2|11115.5|11113.5|11117|11115|11115.5|11113.5|76
1656459000000|2022-06-28 23:30:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|92
1656459300000|2022-06-28 23:35:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|124
1656459600000|2022-06-28 23:40:00|11115.1|11113.1|11114.7|11112.7|11115.5|11113.5|11113.9|11111.9|148
1656459900000|2022-06-28 23:45:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|74
1656460200000|2022-06-28 23:50:00|11114.3|11112.3|11116.2|11114.2|11116.2|11114.2|11114.3|11112.3|62
1656460500000|2022-06-28 23:55:00|11117|11115|11116.2|11114.2|11117.4|11115.4|11116.2|11114.2|93
1656460800000|2022-06-29 00:00:00|11115.5|11113.5|11117.8|11115.8|11117.8|11115.8|11115.5|11113.5|136
1656461100000|2022-06-29 00:05:00|11117.4|11115.4|11117|11115|11118.6|11116.6|11115.5|11113.5|609
1656461400000|2022-06-29 00:10:00|11116.6|11114.6|11113.1|11111.1|11116.6|11114.6|11113.1|11111.1|327
1656461700000|2022-06-29 00:15:00|11113.9|11111.9|11113.1|11111.1|11113.9|11111.9|11111.5|11109.5|367
1656462000000|2022-06-29 00:20:00|11113.9|11111.9|11116.2|11114.2|11117|11115|11113.5|11111.5|492
1656462300000|2022-06-29 00:25:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11115.5|11113.5|278
1656462600000|2022-06-29 00:30:00|11116.6|11114.6|11116.2|11114.2|11117|11115|11116.2|11114.2|115
1656462900000|2022-06-29 00:35:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|171
1656463200000|2022-06-29 00:40:00|11117|11115|11120.1|11118.1|11120.1|11118.1|11117|11115|220
1656463500000|2022-06-29 00:45:00|11119.8|11117.8|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|544
1656463800000|2022-06-29 00:50:00|11121.7|11119.7|11125.6|11123.6|11125.6|11123.6|11120.9|11118.9|518
1656464100000|2022-06-29 00:55:00|11126.4|11124.4|11124.8|11122.8|11128|11126|11124.4|11122.4|1399
1656464400000|2022-06-29 01:00:00|11124|11122|11125.6|11123.6|11125.6|11123.6|11124|11122|556
1656464700000|2022-06-29 01:05:00|11126|11124|11128|11126|11128.3|11126.3|11124.8|11122.8|682
1656465000000|2022-06-29 01:10:00|11127.2|11125.2|11128.7|11126.7|11131.9|11129.9|11127.2|11125.2|512
1656465300000|2022-06-29 01:15:00|11128|11126|11127.2|11125.2|11128|11126|11126.4|11124.4|284
1656465600000|2022-06-29 01:20:00|11126.4|11124.4|11124.8|11122.8|11127.2|11125.2|11124|11122|291
1656465900000|2022-06-29 01:25:00|11126.8|11124.8|11126|11124|11126.8|11124.8|11124.8|11122.8|235
1656466200000|2022-06-29 01:30:00|11125.6|11123.6|11123.3|11121.3|11126|11124|11123.3|11121.3|250
1656466500000|2022-06-29 01:35:00|11124|11122|11123.3|11121.3|11124.8|11122.8|11122.5|11120.5|1010
1656466800000|2022-06-29 01:40:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|107
1656467100000|2022-06-29 01:45:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11122.5|11120.5|294
1656467400000|2022-06-29 01:50:00|11124|11122|11123.3|11121.3|11124.8|11122.8|11122.9|11120.9|140
1656467700000|2022-06-29 01:55:00|11124|11122|11123.3|11121.3|11124|11122|11123.3|11121.3|225
1656468000000|2022-06-29 02:00:00|11122.9|11120.9|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|234
1656468300000|2022-06-29 02:05:00|11120.9|11118.9|11123.3|11121.3|11124|11122|11120.9|11118.9|191
1656468600000|2022-06-29 02:10:00|11122.5|11120.5|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|391
1656468900000|2022-06-29 02:15:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|363
1656469200000|2022-06-29 02:20:00|11121.7|11119.7|11120.5|11118.5|11121.7|11119.7|11120.1|11118.1|255
1656469500000|2022-06-29 02:25:00|11120.9|11118.9|11122.9|11120.9|11123.7|11121.7|11120.9|11118.9|169
1656469800000|2022-06-29 02:30:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|167
1656470100000|2022-06-29 02:35:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|113
1656470400000|2022-06-29 02:40:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|216
1656470700000|2022-06-29 02:45:00|11119.8|11117.8|11118.6|11116.6|11119.8|11117.8|11117.8|11115.8|108
1656471000000|2022-06-29 02:50:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|239
1656471300000|2022-06-29 02:55:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|116
1656471600000|2022-06-29 03:00:00|11119.8|11117.8|11121.7|11119.7|11121.7|11119.7|11119.8|11117.8|318
1656471900000|2022-06-29 03:05:00|11121.3|11119.3|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|145
1656472200000|2022-06-29 03:10:00|11123.3|11121.3|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|91
1656472500000|2022-06-29 03:15:00|11122.5|11120.5|11121.7|11119.7|11122.5|11120.5|11121.7|11119.7|233
1656472800000|2022-06-29 03:20:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|56
1656473100000|2022-06-29 03:25:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|33
1656473400000|2022-06-29 03:30:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|164
1656473700000|2022-06-29 03:35:00|11122.1|11120.1|11122.5|11120.5|11122.5|11120.5|11122.1|11120.1|114
1656474000000|2022-06-29 03:40:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11121.7|11119.7|63
1656474300000|2022-06-29 03:45:00|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|11121.7|11119.7|44
1656474600000|2022-06-29 03:50:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|117
1656474900000|2022-06-29 03:55:00|11121.3|11119.3|11120.9|11118.9|11121.3|11119.3|11120.9|11118.9|42
1656475200000|2022-06-29 04:00:00|11120.5|11118.5|11121.3|11119.3|11121.7|11119.7|11120.1|11118.1|75
1656475500000|2022-06-29 04:05:00|11120.9|11118.9|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|30
1656475800000|2022-06-29 04:10:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|169
1656476100000|2022-06-29 04:15:00|11119.4|11117.4|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|72
1656476400000|2022-06-29 04:20:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|149
1656476700000|2022-06-29 04:25:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|228
1656477000000|2022-06-29 04:30:00|11121.3|11119.3|11135|11133|11138.9|11136.9|11120.9|11118.9|2204
1656477300000|2022-06-29 04:35:00|11135.8|11133.8|11134.2|11132.2|11138.1|11136.1|11134.2|11132.2|847
1656477600000|2022-06-29 04:40:00|11135|11133|11141.2|11139.2|11141.2|11139.2|11135|11133|868
1656477900000|2022-06-29 04:45:00|11140.8|11138.8|11143.6|11141.6|11145.9|11143.9|11140.8|11138.8|1681
1656478200000|2022-06-29 04:50:00|11144.4|11142.4|11138.1|11136.1|11145.1|11143.1|11136.5|11134.5|2036
1656478500000|2022-06-29 04:55:00|11137.3|11135.3|11141.6|11139.6|11141.6|11139.6|11137.3|11135.3|247
1656478800000|2022-06-29 05:00:00|11141.2|11139.2|11138.1|11136.1|11142|11140|11138.1|11136.1|465
1656479100000|2022-06-29 05:05:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|673
1656479400000|2022-06-29 05:10:00|11139.7|11137.7|11138.1|11136.1|11141.2|11139.2|11138.1|11136.1|457
1656479700000|2022-06-29 05:15:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|796
1656480000000|2022-06-29 05:20:00|11138.1|11136.1|11136.5|11134.5|11139.7|11137.7|11136.5|11134.5|1442
1656480300000|2022-06-29 05:25:00|11137.3|11135.3|11140.5|11138.5|11140.5|11138.5|11136.5|11134.5|194
1656480600000|2022-06-29 05:30:00|11140.8|11138.8|11141.2|11139.2|11142.8|11140.8|11140.5|11138.5|1206
1656480900000|2022-06-29 05:35:00|11142|11140|11145.9|11143.9|11146.7|11144.7|11141.6|11139.6|972
1656481200000|2022-06-29 05:40:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11142|11140|1152
1656481500000|2022-06-29 05:45:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|224
1656481800000|2022-06-29 05:50:00|11144.4|11142.4|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|689
1656482100000|2022-06-29 05:55:00|11143.6|11141.6|11144.4|11142.4|11146.3|11144.3|11143.6|11141.6|454
1656482400000|2022-06-29 06:00:00|11143.6|11141.6|11143.6|11141.6|11144|11142|11140.5|11138.5|1021
1656482700000|2022-06-29 06:05:00|11142.8|11140.8|11142|11140|11145.1|11143.1|11141.2|11139.2|683
1656483000000|2022-06-29 06:10:00|11141.2|11139.2|11139.7|11137.7|11142.8|11140.8|11138.1|11136.1|779
1656483300000|2022-06-29 06:15:00|11140.5|11138.5|11138.1|11136.1|11142|11140|11138.1|11136.1|526
1656483600000|2022-06-29 06:20:00|11137.3|11135.3|11140.5|11138.5|11141.2|11139.2|11136.5|11134.5|563
1656483900000|2022-06-29 06:25:00|11139.7|11137.7|11139.7|11137.7|11142.8|11140.8|11138.5|11136.5|339
1656484200000|2022-06-29 06:30:00|11140.5|11138.5|11138.9|11136.9|11142.8|11140.8|11138.9|11136.9|864
1656484500000|2022-06-29 06:35:00|11139.3|11137.3|11134.2|11132.2|11139.7|11137.7|11133.4|11131.4|1519
1656484800000|2022-06-29 06:40:00|11134.6|11132.6|11135.8|11133.8|11138.1|11136.1|11134.2|11132.2|498
1656485100000|2022-06-29 06:45:00|11136.5|11134.5|11138.9|11136.9|11139.7|11137.7|11136.5|11134.5|692
1656485400000|2022-06-29 06:50:00|11139.7|11137.7|11138.9|11136.9|11141.2|11139.2|11138.1|11136.1|1466
1656485700000|2022-06-29 06:55:00|11138.5|11136.5|11137.3|11135.3|11140.5|11138.5|11137.3|11135.3|686
1656486000000|2022-06-29 07:00:00|11135.8|11133.8|11128.7|11126.7|11135.8|11133.8|11122.5|11120.5|4315
1656486300000|2022-06-29 07:05:00|11129.5|11127.5|11128|11126|11131.1|11129.1|11124|11122|1638
1656486600000|2022-06-29 07:10:00|11128.7|11126.7|11127.2|11125.2|11129.5|11127.5|11124.8|11122.8|2023
1656486900000|2022-06-29 07:15:00|11128|11126|11129.5|11127.5|11130.3|11128.3|11127.2|11125.2|1028
1656487200000|2022-06-29 07:20:00|11130.3|11128.3|11131.1|11129.1|11132.6|11130.6|11128|11126|693
1656487500000|2022-06-29 07:25:00|11130.7|11128.7|11130.3|11128.3|11132.6|11130.6|11129.5|11127.5|369
1656487800000|2022-06-29 07:30:00|11131.1|11129.1|11128.7|11126.7|11132.6|11130.6|11128.7|11126.7|737
1656488100000|2022-06-29 07:35:00|11128|11126|11128|11126|11128|11126|11123.3|11121.3|2072
1656488400000|2022-06-29 07:40:00|11128.7|11126.7|11129.5|11127.5|11130.3|11128.3|11126.4|11124.4|1915
1656488700000|2022-06-29 07:45:00|11130.3|11128.3|11126.4|11124.4|11131.9|11129.9|11125.6|11123.6|1573
1656489000000|2022-06-29 07:50:00|11127.2|11125.2|11127.6|11125.6|11130.3|11128.3|11126.4|11124.4|618
1656489300000|2022-06-29 07:55:00|11127.2|11125.2|11128|11126|11128|11126|11124.8|11122.8|1254
1656489600000|2022-06-29 08:00:00|11128.7|11126.7|11128|11126|11131.1|11129.1|11119.4|11117.4|1848
1656489900000|2022-06-29 08:05:00|11127.2|11125.2|11128.7|11126.7|11131.9|11129.9|11126.4|11124.4|685
1656490200000|2022-06-29 08:10:00|11128|11126|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|380
1656490500000|2022-06-29 08:15:00|11128|11126|11128|11126|11129.5|11127.5|11126.4|11124.4|520
1656490800000|2022-06-29 08:20:00|11128.7|11126.7|11128|11126|11128.7|11126.7|11126.4|11124.4|582
1656491100000|2022-06-29 08:25:00|11127.2|11125.2|11126.4|11124.4|11128.7|11126.7|11124.8|11122.8|809
1656491400000|2022-06-29 08:30:00|11127.2|11125.2|11128|11126|11129.5|11127.5|11127.2|11125.2|166
1656491700000|2022-06-29 08:35:00|11127.6|11125.6|11129.1|11127.1|11130.3|11128.3|11126.4|11124.4|306
1656492000000|2022-06-29 08:40:00|11128.7|11126.7|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|436
1656492300000|2022-06-29 08:45:00|11126.8|11124.8|11127.2|11125.2|11128|11126|11126|11124|138
1656492600000|2022-06-29 08:50:00|11128|11126|11128|11126|11130.3|11128.3|11128|11126|265
1656492900000|2022-06-29 08:55:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11128|11126|204
1656493200000|2022-06-29 09:00:00|11127.2|11125.2|11128|11126|11128.7|11126.7|11125.6|11123.6|526
1656493500000|2022-06-29 09:05:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|358
1656493800000|2022-06-29 09:10:00|11128.3|11126.3|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|631
1656494100000|2022-06-29 09:15:00|11128|11126|11125.6|11123.6|11128.3|11126.3|11125.6|11123.6|171
1656494400000|2022-06-29 09:20:00|11124.8|11122.8|11124.8|11122.8|11125.6|11123.6|11124|11122|379
1656494700000|2022-06-29 09:25:00|11125.6|11123.6|11125.6|11123.6|11125.6|11123.6|11123.3|11121.3|366
1656495000000|2022-06-29 09:30:00|11125.2|11123.2|11121.7|11119.7|11126.4|11124.4|11120.9|11118.9|1180
1656495300000|2022-06-29 09:35:00|11120.9|11118.9|11122.5|11120.5|11123.3|11121.3|11120.9|11118.9|952
1656495600000|2022-06-29 09:40:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|528
1656495900000|2022-06-29 09:45:00|11122.1|11120.1|11118.6|11116.6|11122.5|11120.5|11118.2|11116.2|339
1656496200000|2022-06-29 09:50:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11113.9|11111.9|1257
1656496500000|2022-06-29 09:55:00|11115.5|11113.5|11114.7|11112.7|11117|11115|11114.7|11112.7|732
1656496800000|2022-06-29 10:00:00|11115.5|11113.5|11117|11115|11117|11115|11115.5|11113.5|838
1656497100000|2022-06-29 10:05:00|11116.6|11114.6|11120.1|11118.1|11120.1|11118.1|11116.2|11114.2|687
1656497400000|2022-06-29 10:10:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|940
1656497700000|2022-06-29 10:15:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11121.7|11119.7|432
1656498000000|2022-06-29 10:20:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11120.9|11118.9|618
1656498300000|2022-06-29 10:25:00|11122.5|11120.5|11123.3|11121.3|11123.7|11121.7|11121.7|11119.7|194
1656498600000|2022-06-29 10:30:00|11122.9|11120.9|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|174
1656498900000|2022-06-29 10:35:00|11123.3|11121.3|11124.4|11122.4|11124.8|11122.8|11122.5|11120.5|307
1656499200000|2022-06-29 10:40:00|11124|11122|11125.6|11123.6|11126.4|11124.4|11124|11122|396
1656499500000|2022-06-29 10:45:00|11125.2|11123.2|11124.8|11122.8|11127.2|11125.2|11124|11122|396
1656499800000|2022-06-29 10:50:00|11125.2|11123.2|11124|11122|11125.6|11123.6|11124|11122|159
1656500100000|2022-06-29 10:55:00|11124.4|11122.4|11125.6|11123.6|11126.4|11124.4|11124|11122|261
1656500400000|2022-06-29 11:00:00|11126|11124|11125.6|11123.6|11126.4|11124.4|11125.6|11123.6|145
1656500700000|2022-06-29 11:05:00|11126.4|11124.4|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|315
1656501000000|2022-06-29 11:10:00|11125.6|11123.6|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|788
1656501300000|2022-06-29 11:15:00|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|816
1656501600000|2022-06-29 11:20:00|11128|11126|11128|11126|11128|11126|11126.4|11124.4|1223
1656501900000|2022-06-29 11:25:00|11128.3|11126.3|11126.4|11124.4|11128.7|11126.7|11125.6|11123.6|964
1656502200000|2022-06-29 11:30:00|11125.6|11123.6|11125.6|11123.6|11127.2|11125.2|11125.6|11123.6|606
1656502500000|2022-06-29 11:35:00|11124.8|11122.8|11124|11122|11127.2|11125.2|11123.3|11121.3|834
1656502800000|2022-06-29 11:40:00|11123.3|11121.3|11126.4|11124.4|11127.2|11125.2|11123.3|11121.3|664
1656503100000|2022-06-29 11:45:00|11125.6|11123.6|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|1240
1656503400000|2022-06-29 11:50:00|11125.6|11123.6|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|558
1656503700000|2022-06-29 11:55:00|11127.2|11125.2|11128.7|11126.7|11129.5|11127.5|11126.4|11124.4|1972
1656504000000|2022-06-29 12:00:00|11129.5|11127.5|11130.3|11128.3|11131.1|11129.1|11127.2|11125.2|1583
1656504300000|2022-06-29 12:05:00|11131.1|11129.1|11128|11126|11135.8|11133.8|11128|11126|2686
1656504600000|2022-06-29 12:10:00|11127.2|11125.2|11126.8|11124.8|11128.7|11126.7|11125.6|11123.6|1910
1656504900000|2022-06-29 12:15:00|11127.2|11125.2|11131.1|11129.1|11131.9|11129.9|11126.4|11124.4|1205
1656505200000|2022-06-29 12:20:00|11130.3|11128.3|11124|11122|11130.3|11128.3|11124|11122|2414
1656505500000|2022-06-29 12:25:00|11124.8|11122.8|11126.4|11124.4|11130.3|11128.3|11124|11122|3408
1656505800000|2022-06-29 12:30:00|11127.2|11125.2|11124|11122|11131.9|11129.9|11121.7|11119.7|4587
1656506100000|2022-06-29 12:35:00|11124.8|11122.8|11128|11126|11129.5|11127.5|11123.3|11121.3|1937
1656506400000|2022-06-29 12:40:00|11128.7|11126.7|11117|11115|11129.5|11127.5|11117|11115|2974
1656506700000|2022-06-29 12:45:00|11117.8|11115.8|11121.7|11119.7|11121.7|11119.7|11115.1|11113.1|2977
1656507000000|2022-06-29 12:50:00|11120.9|11118.9|11123.3|11121.3|11124|11122|11120.9|11118.9|1449
1656507300000|2022-06-29 12:55:00|11124|11122|11117.8|11115.8|11124|11122|11117|11115|2273
1656507600000|2022-06-29 13:00:00|11118.6|11116.6|11117.8|11115.8|11120.1|11118.1|11116.2|11114.2|1066
1656507900000|2022-06-29 13:05:00|11117|11115|11116.2|11114.2|11121.7|11119.7|11115.5|11113.5|3179
1656508200000|2022-06-29 13:10:00|11117|11115|11111.5|11109.5|11117.8|11115.8|11111.5|11109.5|4583
1656508500000|2022-06-29 13:15:00|11112.3|11110.3|11115.5|11113.5|11116.2|11114.2|11107.6|11105.6|4482
1656508800000|2022-06-29 13:20:00|11114.7|11112.7|11115.5|11113.5|11117|11115|11113.1|11111.1|2630
1656509100000|2022-06-29 13:25:00|11116.2|11114.2|11114.7|11112.7|11117.8|11115.8|11113.1|11111.1|1582
1656509400000|2022-06-29 13:30:00|11115.5|11113.5|11117|11115|11117|11115|11110|11108|3019
1656509700000|2022-06-29 13:35:00|11116.2|11114.2|11122.5|11120.5|11124|11122|11115.5|11113.5|2521
1656510000000|2022-06-29 13:40:00|11121.7|11119.7|11120.1|11118.1|11124.8|11122.8|11119.4|11117.4|1917
1656510300000|2022-06-29 13:45:00|11120.9|11118.9|11117|11115|11120.9|11118.9|11114.7|11112.7|2036
1656510600000|2022-06-29 13:50:00|11116.6|11114.6|11117|11115|11117.8|11115.8|11113.9|11111.9|2237
1656510900000|2022-06-29 13:55:00|11116.2|11114.2|11127.6|11125.6|11131.9|11129.9|11116.2|11114.2|5845
1656511200000|2022-06-29 14:00:00|11127.2|11125.2|11125.6|11123.6|11129.5|11127.5|11121.7|11119.7|3312
1656511500000|2022-06-29 14:05:00|11125.2|11123.2|11126.4|11124.4|11126.4|11124.4|11123.3|11121.3|1931
1656511800000|2022-06-29 14:10:00|11127.2|11125.2|11130.3|11128.3|11131.9|11129.9|11126.4|11124.4|2050
1656512100000|2022-06-29 14:15:00|11129.5|11127.5|11133.4|11131.4|11134.2|11132.2|11128.7|11126.7|2240
1656512400000|2022-06-29 14:20:00|11134.2|11132.2|11137.3|11135.3|11139.7|11137.7|11133.8|11131.8|4151
1656512700000|2022-06-29 14:25:00|11136.5|11134.5|11134.2|11132.2|11137.3|11135.3|11133.4|11131.4|2737
1656513000000|2022-06-29 14:30:00|11133.8|11131.8|11133.4|11131.4|11135|11133|11131.9|11129.9|1707
1656513300000|2022-06-29 14:35:00|11133.8|11131.8|11135.8|11133.8|11135.8|11133.8|11133.4|11131.4|1950
1656513600000|2022-06-29 14:40:00|11135|11133|11137.3|11135.3|11138.9|11136.9|11135|11133|1546
1656513900000|2022-06-29 14:45:00|11136.5|11134.5|11140.1|11138.1|11140.5|11138.5|11135|11133|3250
1656514200000|2022-06-29 14:50:00|11140.5|11138.5|11138.1|11136.1|11140.5|11138.5|11135|11133|2324
1656514500000|2022-06-29 14:55:00|11137.3|11135.3|11140.5|11138.5|11140.5|11138.5|11137.3|11135.3|1933
1656514800000|2022-06-29 15:00:00|11139.7|11137.7|11142|11140|11142.8|11140.8|11139.7|11137.7|2658
1656515100000|2022-06-29 15:05:00|11142.4|11140.4|11142.8|11140.8|11143.6|11141.6|11140.5|11138.5|1725
1656515400000|2022-06-29 15:10:00|11143.2|11141.2|11148.3|11146.3|11148.7|11146.7|11143.2|11141.2|4058
1656515700000|2022-06-29 15:15:00|11147.9|11145.9|11146.7|11144.7|11149.8|11147.8|11146.7|11144.7|5816
1656516000000|2022-06-29 15:20:00|11145.9|11143.9|11147.5|11145.5|11149|11147|11145.9|11143.9|2228
1656516300000|2022-06-29 15:25:00|11147.9|11145.9|11151.4|11149.4|11153|11151|11147.9|11145.9|2534
1656516600000|2022-06-29 15:30:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11148.3|11146.3|3656
1656516900000|2022-06-29 15:35:00|11149.8|11147.8|11150.6|11148.6|11151.4|11149.4|11149.8|11147.8|3202
1656517200000|2022-06-29 15:40:00|11151.4|11149.4|11151.4|11149.4|11153|11151|11150.6|11148.6|4014
1656517500000|2022-06-29 15:45:00|11151.8|11149.8|11151.4|11149.4|11153|11151|11150.6|11148.6|2946
1656517800000|2022-06-29 15:50:00|11150.6|11148.6|11150.6|11148.6|11150.6|11148.6|11149|11147|3249
1656518100000|2022-06-29 15:55:00|11151.4|11149.4|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|2841
1656518400000|2022-06-29 16:00:00|11150.6|11148.6|11153|11151|11153|11151|11149.8|11147.8|2448
1656518700000|2022-06-29 16:05:00|11152.2|11150.2|11154.5|11152.5|11154.5|11152.5|11151.4|11149.4|1913
1656519000000|2022-06-29 16:10:00|11153.7|11151.7|11152.2|11150.2|11155.3|11153.3|11152.2|11150.2|1683
1656519300000|2022-06-29 16:15:00|11151.4|11149.4|11152.2|11150.2|11153.7|11151.7|11151|11149|2200
1656519600000|2022-06-29 16:20:00|11153|11151|11152.2|11150.2|11153|11151|11151.4|11149.4|1026
1656519900000|2022-06-29 16:25:00|11151.4|11149.4|11151.4|11149.4|11154.5|11152.5|11151.4|11149.4|2402
1656520200000|2022-06-29 16:30:00|11150.6|11148.6|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|1140
1656520500000|2022-06-29 16:35:00|11152.2|11150.2|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|2365
1656520800000|2022-06-29 16:40:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1493
1656521100000|2022-06-29 16:45:00|11150.6|11148.6|11149.8|11147.8|11150.6|11148.6|11149|11147|966
1656521400000|2022-06-29 16:50:00|11150.2|11148.2|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1464
1656521700000|2022-06-29 16:55:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11150.6|11148.6|1490
1656522000000|2022-06-29 17:00:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|3369
1656522300000|2022-06-29 17:05:00|11148.3|11146.3|11149.8|11147.8|11150.6|11148.6|11147.5|11145.5|1688
1656522600000|2022-06-29 17:10:00|11150.6|11148.6|11149|11147|11150.6|11148.6|11148.3|11146.3|2473
1656522900000|2022-06-29 17:15:00|11149.8|11147.8|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|2450
1656523200000|2022-06-29 17:20:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|1709
1656523500000|2022-06-29 17:25:00|11149|11147|11149|11147|11150.6|11148.6|11148.3|11146.3|2101
1656523800000|2022-06-29 17:30:00|11148.3|11146.3|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|1833
1656524100000|2022-06-29 17:35:00|11151.4|11149.4|11149|11147|11151.4|11149.4|11149|11147|1750
1656524400000|2022-06-29 17:40:00|11149.4|11147.4|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|1225
1656524700000|2022-06-29 17:45:00|11149|11147|11149|11147|11149.8|11147.8|11149|11147|1085
1656525000000|2022-06-29 17:50:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|1264
1656525300000|2022-06-29 17:55:00|11148.3|11146.3|11147.5|11145.5|11149|11147|11147.5|11145.5|282
1656525600000|2022-06-29 18:00:00|11147.9|11145.9|11147.5|11145.5|11148.3|11146.3|11147.5|11145.5|826
1656525900000|2022-06-29 18:05:00|11148.3|11146.3|11146.7|11144.7|11149|11147|11146.7|11144.7|944
1656526200000|2022-06-29 18:10:00|11147.5|11145.5|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|1092
1656526500000|2022-06-29 18:15:00|11147.5|11145.5|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|739
1656526800000|2022-06-29 18:20:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11147.5|11145.5|1415
1656527100000|2022-06-29 18:25:00|11147.5|11145.5|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|1659
1656527400000|2022-06-29 18:30:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|1426
1656527700000|2022-06-29 18:35:00|11149.8|11147.8|11149.8|11147.8|11150.6|11148.6|11149.8|11147.8|647
1656528000000|2022-06-29 18:40:00|11150.6|11148.6|11152.2|11150.2|11152.2|11150.2|11149.8|11147.8|1271
1656528300000|2022-06-29 18:45:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|1090
1656528600000|2022-06-29 18:50:00|11149.8|11147.8|11153|11151|11153.7|11151.7|11149.8|11147.8|1552
1656528900000|2022-06-29 18:55:00|11153.7|11151.7|11155.3|11153.3|11156.1|11154.1|11153.7|11151.7|3241
1656529200000|2022-06-29 19:00:00|11154.5|11152.5|11153|11151|11154.5|11152.5|11153|11151|3378
1656529500000|2022-06-29 19:05:00|11153.3|11151.3|11153.7|11151.7|11153.7|11151.7|11153|11151|1156
1656529800000|2022-06-29 19:10:00|11153|11151|11153.7|11151.7|11155.3|11153.3|11153|11151|927
1656530100000|2022-06-29 19:15:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|815
1656530400000|2022-06-29 19:20:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153|11151|868
1656530700000|2022-06-29 19:25:00|11154.5|11152.5|11152.2|11150.2|11154.5|11152.5|11151.4|11149.4|1489
1656531000000|2022-06-29 19:30:00|11151.4|11149.4|11154.5|11152.5|11154.5|11152.5|11151.4|11149.4|1453
1656531300000|2022-06-29 19:35:00|11153.7|11151.7|11154.5|11152.5|11156.1|11154.1|11153.7|11151.7|637
1656531600000|2022-06-29 19:40:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|1017
1656531900000|2022-06-29 19:45:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|731
1656532200000|2022-06-29 19:50:00|11154.5|11152.5|11156.9|11154.9|11157.6|11155.6|11154.5|11152.5|2661
1656532500000|2022-06-29 19:55:00|11156.5|11154.5|11156.9|11154.9|11157.6|11155.6|11154.5|11152.5|4014
1656532800000|2022-06-29 20:00:00|11156.1|11154.1|11154.5|11152.5|11156.9|11154.9|11154.5|11152.5|2887
1656533100000|2022-06-29 20:05:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|1419
1656533400000|2022-06-29 20:10:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|343
1656533700000|2022-06-29 20:15:00|||||||||530
1656534000000|2022-06-29 20:20:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|743
1656534300000|2022-06-29 20:25:00|11154.5|11152.5|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|722
1656534600000|2022-06-29 20:30:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|1510
1656534900000|2022-06-29 20:35:00|11156.1|11154.1|11158.4|11156.4|11158.4|11156.4|11156.1|11154.1|1576
1656535200000|2022-06-29 20:40:00|11159.2|11157.2|11161.5|11159.5|11161.5|11159.5|11159.2|11157.2|1301
1656535500000|2022-06-29 20:45:00|11160.8|11158.8|11161.5|11159.5|11161.5|11159.5|11160|11158|2712
1656535800000|2022-06-29 20:50:00|11160.8|11158.8|11160.8|11158.8|11160.8|11158.8|11160|11158|1270
1656536100000|2022-06-29 20:55:00|11160|11158|11159.2|11157.2|11160.8|11158.8|11159.2|11157.2|298
1656540000000|2022-06-29 22:00:00|11158.4|11156.4|11161.5|11159.5|11163.1|11161.1|11158.4|11156.4|795
1656540300000|2022-06-29 22:05:00|11161.2|11159.2|11161.5|11159.5|11162.3|11160.3|11160|11158|297
1656540600000|2022-06-29 22:10:00|11161.2|11159.2|11160.8|11158.8|11161.5|11159.5|11160|11158|143
1656540900000|2022-06-29 22:15:00|11161.2|11159.2|11163.9|11161.9|11163.9|11161.9|11160.8|11158.8|311
1656541200000|2022-06-29 22:20:00|11164.7|11162.7|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|179
1656541500000|2022-06-29 22:25:00|11166.2|11164.2|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|441
1656541800000|2022-06-29 22:30:00|11163.9|11161.9|11162.3|11160.3|11164.7|11162.7|11162.3|11160.3|353
1656542100000|2022-06-29 22:35:00|11162.7|11160.7|11163.1|11161.1|11163.9|11161.9|11162.3|11160.3|215
1656542400000|2022-06-29 22:40:00|11163.5|11161.5|11163.1|11161.1|11164.3|11162.3|11163.1|11161.1|77
1656542700000|2022-06-29 22:45:00|11162.3|11160.3|11161.9|11159.9|11162.7|11160.7|11161.5|11159.5|618
1656543000000|2022-06-29 22:50:00|11161.5|11159.5|11163.5|11161.5|11163.5|11161.5|11161.5|11159.5|311
1656543300000|2022-06-29 22:55:00|11163.1|11161.1|11163.9|11161.9|11163.9|11161.9|11163.1|11161.1|265
1656543600000|2022-06-29 23:00:00|11163.5|11161.5|11166.2|11164.2|11166.2|11164.2|11162.3|11160.3|378
1656543900000|2022-06-29 23:05:00|11165.5|11163.5|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|447
1656544200000|2022-06-29 23:10:00|11165.5|11163.5|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|314
1656544500000|2022-06-29 23:15:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.9|11161.9|105
1656544800000|2022-06-29 23:20:00|11163.5|11161.5|11164.7|11162.7|11164.7|11162.7|11163.1|11161.1|315
1656545100000|2022-06-29 23:25:00|11165.5|11163.5|11162.3|11160.3|11165.5|11163.5|11162.3|11160.3|399
1656545400000|2022-06-29 23:30:00|11161.9|11159.9|11162.3|11160.3|11162.3|11160.3|11161.9|11159.9|63
1656545700000|2022-06-29 23:35:00|11163.1|11161.1|11164.3|11162.3|11164.7|11162.7|11163.1|11161.1|158
1656546000000|2022-06-29 23:40:00|11163.9|11161.9|11165.8|11163.8|11166.6|11164.6|11163.9|11161.9|295
1656546300000|2022-06-29 23:45:00|11166.2|11164.2|11165.5|11163.5|11166.2|11164.2|11165.5|11163.5|166
1656546600000|2022-06-29 23:50:00|11165.1|11163.1|11166.2|11164.2|11166.2|11164.2|11163.9|11161.9|138
1656546900000|2022-06-29 23:55:00|11165.8|11163.8|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|176
1656547200000|2022-06-30 00:00:00|11166.2|11164.2|11163.5|11161.5|11167|11165|11162.3|11160.3|308
1656547500000|2022-06-30 00:05:00|11163.1|11161.1|11163.9|11161.9|11163.9|11161.9|11161.5|11159.5|705
1656547800000|2022-06-30 00:10:00|11163.5|11161.5|11162.7|11160.7|11164.7|11162.7|11162.3|11160.3|141
1656548100000|2022-06-30 00:15:00|11163.1|11161.1|11161.5|11159.5|11163.1|11161.1|11161.5|11159.5|147
1656548400000|2022-06-30 00:20:00|11162.3|11160.3|11162.3|11160.3|11163.1|11161.1|11161.5|11159.5|170
1656548700000|2022-06-30 00:25:00|11161.5|11159.5|11163.1|11161.1|11163.1|11161.1|11161.5|11159.5|416
1656549000000|2022-06-30 00:30:00|11162.3|11160.3|11163.1|11161.1|11163.1|11161.1|11161.9|11159.9|134
1656549300000|2022-06-30 00:35:00|11163.9|11161.9|11162.3|11160.3|11163.9|11161.9|11162.3|11160.3|245
1656549600000|2022-06-30 00:40:00|11163.1|11161.1|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|310
1656549900000|2022-06-30 00:45:00|11163.9|11161.9|11164.7|11162.7|11164.7|11162.7|11163.1|11161.1|184
1656550200000|2022-06-30 00:50:00|11163.9|11161.9|11166.2|11164.2|11166.2|11164.2|11163.9|11161.9|378
1656550500000|2022-06-30 00:55:00|11165.5|11163.5|11163.9|11161.9|11166.6|11164.6|11163.9|11161.9|268
1656550800000|2022-06-30 01:00:00|11164.7|11162.7|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|400
1656551100000|2022-06-30 01:05:00|11164.7|11162.7|11163.9|11161.9|11165.5|11163.5|11163.9|11161.9|297
1656551400000|2022-06-30 01:10:00|11164.7|11162.7|11163.1|11161.1|11165.5|11163.5|11163.1|11161.1|367
1656551700000|2022-06-30 01:15:00|11163.9|11161.9|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|250
1656552000000|2022-06-30 01:20:00|11163.5|11161.5|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|358
1656552300000|2022-06-30 01:25:00|11163.9|11161.9|11163.1|11161.1|11163.9|11161.9|11163.1|11161.1|117
1656552600000|2022-06-30 01:30:00|11162.3|11160.3|11160.8|11158.8|11162.3|11160.3|11158.4|11156.4|1519
1656552900000|2022-06-30 01:35:00|11160.4|11158.4|11158.4|11156.4|11160.8|11158.8|11156.9|11154.9|453
1656553200000|2022-06-30 01:40:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|206
1656553500000|2022-06-30 01:45:00|11158.8|11156.8|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|713
1656553800000|2022-06-30 01:50:00|11157.3|11155.3|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|288
1656554100000|2022-06-30 01:55:00|11158|11156|11158.4|11156.4|11159.2|11157.2|11156.9|11154.9|307
1656554400000|2022-06-30 02:00:00|11159.2|11157.2|11158.4|11156.4|11159.6|11157.6|11157.6|11155.6|290
1656554700000|2022-06-30 02:05:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|106
1656555000000|2022-06-30 02:10:00|11156.9|11154.9|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|107
1656555300000|2022-06-30 02:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|435
1656555600000|2022-06-30 02:20:00|11154.9|11152.9|11153|11151|11155.3|11153.3|11153|11151|316
1656555900000|2022-06-30 02:25:00|11153.7|11151.7|11153.3|11151.3|11154.5|11152.5|11153|11151|579
1656556200000|2022-06-30 02:30:00|11153.7|11151.7|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|239
1656556500000|2022-06-30 02:35:00|11154.9|11152.9|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|375
1656556800000|2022-06-30 02:40:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|126
1656557100000|2022-06-30 02:45:00|11156.5|11154.5|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|338
1656557400000|2022-06-30 02:50:00|11154.5|11152.5|11155.3|11153.3|11155.7|11153.7|11153.7|11151.7|178
1656557700000|2022-06-30 02:55:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|280
1656558000000|2022-06-30 03:00:00|11153.7|11151.7|11156.1|11154.1|11156.1|11154.1|11153.7|11151.7|234
1656558300000|2022-06-30 03:05:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|74
1656558600000|2022-06-30 03:10:00|11156.9|11154.9|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|352
1656558900000|2022-06-30 03:15:00|11157.6|11155.6|11160.8|11158.8|11161.2|11159.2|11156.9|11154.9|1487
1656559200000|2022-06-30 03:20:00|11161.5|11159.5|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|681
1656559500000|2022-06-30 03:25:00|11160|11158|11160.8|11158.8|11160.8|11158.8|11160|11158|129
1656559800000|2022-06-30 03:30:00|11160|11158|11159.2|11157.2|11160.8|11158.8|11157.6|11155.6|308
1656560100000|2022-06-30 03:35:00|11160|11158|11159.2|11157.2|11160|11158|11159.2|11157.2|81
1656560400000|2022-06-30 03:40:00|11158.8|11156.8|11157.6|11155.6|11159.2|11157.2|11156.9|11154.9|143
1656560700000|2022-06-30 03:45:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|45
1656561000000|2022-06-30 03:50:00|11156.9|11154.9|11156.1|11154.1|11157.3|11155.3|11154.9|11152.9|404
1656561300000|2022-06-30 03:55:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|319
1656561600000|2022-06-30 04:00:00|11153|11151|11154.5|11152.5|11154.5|11152.5|11153|11151|205
1656561900000|2022-06-30 04:05:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|42
1656562200000|2022-06-30 04:10:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153|11151|142
1656562500000|2022-06-30 04:15:00|11153.3|11151.3|11154.5|11152.5|11154.9|11152.9|11153|11151|292
1656562800000|2022-06-30 04:20:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|110
1656563100000|2022-06-30 04:25:00|11153.7|11151.7|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|48
1656563400000|2022-06-30 04:30:00|11154.5|11152.5|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|419
1656563700000|2022-06-30 04:35:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|29
1656564000000|2022-06-30 04:40:00|11154.9|11152.9|11155.3|11153.3|11155.3|11153.3|11154.9|11152.9|6
1656564300000|2022-06-30 04:45:00|11154.9|11152.9|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|237
1656564600000|2022-06-30 04:50:00|11155.7|11153.7|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|57
1656564900000|2022-06-30 04:55:00|11156.5|11154.5|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|149
1656565200000|2022-06-30 05:00:00|11155.7|11153.7|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|135
1656565500000|2022-06-30 05:05:00|11154.5|11152.5|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|215
1656565800000|2022-06-30 05:10:00|11154.1|11152.1|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|51
1656566100000|2022-06-30 05:15:00|11154.1|11152.1|11154.5|11152.5|11155.3|11153.3|11154.1|11152.1|87
1656566400000|2022-06-30 05:20:00|11155.3|11153.3|11156.5|11154.5|11156.9|11154.9|11155.3|11153.3|83
1656566700000|2022-06-30 05:25:00|11156.9|11154.9|11158.4|11156.4|11159.2|11157.2|11156.9|11154.9|322
1656567000000|2022-06-30 05:30:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|113
1656567300000|2022-06-30 05:35:00|11158.4|11156.4|11159.2|11157.2|11160.8|11158.8|11158|11156|172
1656567600000|2022-06-30 05:40:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|120
1656567900000|2022-06-30 05:45:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|77
1656568200000|2022-06-30 05:50:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|220
1656568500000|2022-06-30 05:55:00|11158|11156|11155.3|11153.3|11158.4|11156.4|11155.3|11153.3|140
1656568800000|2022-06-30 06:00:00|11154.5|11152.5|11159.2|11157.2|11159.2|11157.2|11154.5|11152.5|1003
1656569100000|2022-06-30 06:05:00|11160|11158|11166.2|11164.2|11166.2|11164.2|11159.2|11157.2|1232
1656569400000|2022-06-30 06:10:00|11166.6|11164.6|11167.8|11165.8|11170.1|11168.1|11166.2|11164.2|2337
1656569700000|2022-06-30 06:15:00|11168.6|11166.6|11167.8|11165.8|11172.1|11170.1|11167.8|11165.8|1230
1656570000000|2022-06-30 06:20:00|11168.6|11166.6|11169.4|11167.4|11170.9|11168.9|11167.8|11165.8|1883
1656570300000|2022-06-30 06:25:00|11168.6|11166.6|11168.6|11166.6|11170.5|11168.5|11165.5|11163.5|1899
1656570600000|2022-06-30 06:30:00|11167.8|11165.8|11163.1|11161.1|11167.8|11165.8|11160.8|11158.8|2390
1656570900000|2022-06-30 06:35:00|11163.9|11161.9|11168.6|11166.6|11168.6|11166.6|11163.1|11161.1|669
1656571200000|2022-06-30 06:40:00|11168.2|11166.2|11163.9|11161.9|11168.6|11166.6|11163.9|11161.9|945
1656571500000|2022-06-30 06:45:00|11164.7|11162.7|11173.3|11171.3|11177.2|11175.2|11164.7|11162.7|2156
1656571800000|2022-06-30 06:50:00|11172.5|11170.5|11170.1|11168.1|11178|11176|11170.1|11168.1|2199
1656572100000|2022-06-30 06:55:00|11170.9|11168.9|11174|11172|11178.7|11176.7|11170.1|11168.1|1270
1656572400000|2022-06-30 07:00:00|11174.8|11172.8|11177.2|11175.2|11179.9|11177.9|11173.3|11171.3|2257
1656572700000|2022-06-30 07:05:00|11178|11176|11178|11176|11181.5|11179.5|11176.4|11174.4|2277
1656573000000|2022-06-30 07:10:00|11178.7|11176.7|11181.9|11179.9|11181.9|11179.9|11178|11176|2092
1656573300000|2022-06-30 07:15:00|11181.1|11179.1|11183.4|11181.4|11185.8|11183.8|11181.1|11179.1|1478
1656573600000|2022-06-30 07:20:00|11184.2|11182.2|11181.9|11179.9|11184.2|11182.2|11180.3|11178.3|721
1656573900000|2022-06-30 07:25:00|11181.1|11179.1|11181.5|11179.5|11181.9|11179.9|11179.5|11177.5|815
1656574200000|2022-06-30 07:30:00|11181.9|11179.9|11179.5|11177.5|11185|11183|11178.7|11176.7|2301
1656574500000|2022-06-30 07:35:00|11178.7|11176.7|11180.3|11178.3|11181.1|11179.1|11177.2|11175.2|1494
1656574800000|2022-06-30 07:40:00|11179.5|11177.5|11184.2|11182.2|11185.8|11183.8|11179.5|11177.5|2556
1656575100000|2022-06-30 07:45:00|11185|11183|11180.3|11178.3|11185|11183|11179.5|11177.5|1252
1656575400000|2022-06-30 07:50:00|11181.1|11179.1|11184.2|11182.2|11184.6|11182.6|11180.3|11178.3|694
1656575700000|2022-06-30 07:55:00|11185|11183|11188.1|11186.1|11188.9|11186.9|11184.2|11182.2|2908
1656576000000|2022-06-30 08:00:00|11187.3|11185.3|11184.2|11182.2|11187.3|11185.3|11183.4|11181.4|1914
1656576300000|2022-06-30 08:05:00|11185|11183|11185|11183|11185|11183|11182.6|11180.6|1020
1656576600000|2022-06-30 08:10:00|11185.4|11183.4|11185|11183|11187.3|11185.3|11183.4|11181.4|1260
1656576900000|2022-06-30 08:15:00|11185.8|11183.8|11180.3|11178.3|11186.5|11184.5|11179.1|11177.1|2858
1656577200000|2022-06-30 08:20:00|11179.5|11177.5|11184.2|11182.2|11185|11183|11179.5|11177.5|1903
1656577500000|2022-06-30 08:25:00|11183.4|11181.4|11182.6|11180.6|11184.2|11182.2|11180.3|11178.3|994
1656577800000|2022-06-30 08:30:00|11181.9|11179.9|11185.8|11183.8|11186.5|11184.5|11181.9|11179.9|1262
1656578100000|2022-06-30 08:35:00|11186.5|11184.5|11178|11176|11188.9|11186.9|11175.6|11173.6|2775
1656578400000|2022-06-30 08:40:00|11178.7|11176.7|11178.7|11176.7|11181.9|11179.9|11178|11176|1227
1656578700000|2022-06-30 08:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11177.6|11175.6|1010
1656579000000|2022-06-30 08:50:00|11179.5|11177.5|11177.2|11175.2|11180.3|11178.3|11177.2|11175.2|1179
1656579300000|2022-06-30 08:55:00|11178|11176|11178.7|11176.7|11180.3|11178.3|11176.4|11174.4|817
1656579600000|2022-06-30 09:00:00|11179.5|11177.5|11180.3|11178.3|11181.1|11179.1|11178.7|11176.7|553
1656579900000|2022-06-30 09:05:00|11179.9|11177.9|11186.5|11184.5|11187.3|11185.3|11179.5|11177.5|1154
1656580200000|2022-06-30 09:10:00|11187.3|11185.3|11186.5|11184.5|11188.9|11186.9|11185.8|11183.8|1193
1656580500000|2022-06-30 09:15:00|11187.3|11185.3|11183.8|11181.8|11188.1|11186.1|11183.4|11181.4|1982
1656580800000|2022-06-30 09:20:00|11184.2|11182.2|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|959
1656581100000|2022-06-30 09:25:00|11185|11183|11185|11183|11187.3|11185.3|11185|11183|1008
1656581400000|2022-06-30 09:30:00|11183.4|11181.4|11184.2|11182.2|11185.8|11183.8|11181.9|11179.9|1912
1656581700000|2022-06-30 09:35:00|11184.6|11182.6|11186.5|11184.5|11188.9|11186.9|11184.2|11182.2|1083
1656582000000|2022-06-30 09:40:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11184.2|11182.2|776
1656582300000|2022-06-30 09:45:00|11184.2|11182.2|11185|11183|11185|11183|11183|11181|254
1656582600000|2022-06-30 09:50:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|926
1656582900000|2022-06-30 09:55:00|11186.5|11184.5|11181.9|11179.9|11186.5|11184.5|11181.9|11179.9|631
1656583200000|2022-06-30 10:00:00|11182.3|11180.3|11182.3|11180.3|11183.4|11181.4|11181.1|11179.1|457
1656583500000|2022-06-30 10:05:00|11182.6|11180.6|11180.3|11178.3|11182.6|11180.6|11179.5|11177.5|382
1656583800000|2022-06-30 10:10:00|11180.7|11178.7|11183.4|11181.4|11183.4|11181.4|11180.3|11178.3|313
1656584100000|2022-06-30 10:15:00|11182.6|11180.6|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|510
1656584400000|2022-06-30 10:20:00|11182.6|11180.6|11182.6|11180.6|11183|11181|11180.3|11178.3|525
1656584700000|2022-06-30 10:25:00|11183.4|11181.4|11183.4|11181.4|11185|11183|11181.9|11179.9|1408
1656585000000|2022-06-30 10:30:00|11182.6|11180.6|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|1220
1656585300000|2022-06-30 10:35:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|291
1656585600000|2022-06-30 10:40:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11183.4|11181.4|670
1656585900000|2022-06-30 10:45:00|11183.4|11181.4|11185|11183|11185|11183|11183.4|11181.4|380
1656586200000|2022-06-30 10:50:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|377
1656586500000|2022-06-30 10:55:00|11186.5|11184.5|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|688
1656586800000|2022-06-30 11:00:00|11186.2|11184.2|11186.9|11184.9|11188.1|11186.1|11185|11183|643
1656587100000|2022-06-30 11:05:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11184.2|11182.2|1435
1656587400000|2022-06-30 11:10:00|11187.3|11185.3|11191.2|11189.2|11191.2|11189.2|11187.3|11185.3|1918
1656587700000|2022-06-30 11:15:00|11190.5|11188.5|11195.1|11193.1|11195.9|11193.9|11190.5|11188.5|2616
1656588000000|2022-06-30 11:20:00|11194.8|11192.8|11191.2|11189.2|11194.8|11192.8|11190.5|11188.5|2321
1656588300000|2022-06-30 11:25:00|11190.5|11188.5|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|2050
1656588600000|2022-06-30 11:30:00|11190.1|11188.1|11190.5|11188.5|11190.5|11188.5|11188.1|11186.1|2326
1656588900000|2022-06-30 11:35:00|11189.7|11187.7|11192|11190|11192.8|11190.8|11189.7|11187.7|1725
1656589200000|2022-06-30 11:40:00|11192.8|11190.8|11195.1|11193.1|11195.9|11193.9|11192|11190|1627
1656589500000|2022-06-30 11:45:00|11195.9|11193.9|11193.6|11191.6|11196.7|11194.7|11192.8|11190.8|1402
1656589800000|2022-06-30 11:50:00|11193.2|11191.2|11188.9|11186.9|11193.6|11191.6|11188.1|11186.1|2553
1656590100000|2022-06-30 11:55:00|11189.7|11187.7|11192|11190|11193.6|11191.6|11188.9|11186.9|1652
1656590400000|2022-06-30 12:00:00|11192.8|11190.8|11191.6|11189.6|11194.4|11192.4|11190.5|11188.5|2666
1656590700000|2022-06-30 12:05:00|11191.2|11189.2|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|2130
1656591000000|2022-06-30 12:10:00|11191.2|11189.2|11191.2|11189.2|11194.4|11192.4|11190.5|11188.5|2529
1656591300000|2022-06-30 12:15:00|11192|11190|11191.2|11189.2|11192.8|11190.8|11188.9|11186.9|2554
1656591600000|2022-06-30 12:20:00|11190.5|11188.5|11194.4|11192.4|11195.9|11193.9|11190.1|11188.1|4284
1656591900000|2022-06-30 12:25:00|11193.6|11191.6|11192.4|11190.4|11196.7|11194.7|11191.2|11189.2|3926
1656592200000|2022-06-30 12:30:00|11192|11190|11207.6|11205.6|11209.2|11207.2|11192|11190|8431
1656592500000|2022-06-30 12:35:00|11206.9|11204.9|11203|11201|11206.9|11204.9|11198.3|11196.3|4326
1656592800000|2022-06-30 12:40:00|11202.2|11200.2|11205.3|11203.3|11206.9|11204.9|11201|11199|3079
1656593100000|2022-06-30 12:45:00|11206.1|11204.1|11211.5|11209.5|11212.3|11210.3|11206.1|11204.1|3495
1656593400000|2022-06-30 12:50:00|11211.9|11209.9|11205.3|11203.3|11212.3|11210.3|11205.3|11203.3|2885
1656593700000|2022-06-30 12:55:00|11205.7|11203.7|11203|11201|11206.1|11204.1|11203|11201|3703
1656594000000|2022-06-30 13:00:00|11203.7|11201.7|11195.1|11193.1|11203.7|11201.7|11194|11192|5504
1656594300000|2022-06-30 13:05:00|11194.4|11192.4|11196.7|11194.7|11198.3|11196.3|11192|11190|4866
1656594600000|2022-06-30 13:10:00|11196.3|11194.3|11195.9|11193.9|11201.4|11199.4|11195.1|11193.1|1915
1656594900000|2022-06-30 13:15:00|11195.5|11193.5|11202.2|11200.2|11203.7|11201.7|11195.1|11193.1|2335
1656595200000|2022-06-30 13:20:00|11201.4|11199.4|11200.6|11198.6|11204.5|11202.5|11199.8|11197.8|1746
1656595500000|2022-06-30 13:25:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11195.9|11193.9|3079
1656595800000|2022-06-30 13:30:00|11201.4|11199.4|11202.2|11200.2|11204.5|11202.5|11199.8|11197.8|3346
1656596100000|2022-06-30 13:35:00|11203|11201|11200.6|11198.6|11203.7|11201.7|11199.8|11197.8|3966
1656596400000|2022-06-30 13:40:00|11201.4|11199.4|11199|11197|11202.2|11200.2|11196.7|11194.7|5080
1656596700000|2022-06-30 13:45:00|11198.7|11196.7|11195.9|11193.9|11201.4|11199.4|11193.6|11191.6|3894
1656597000000|2022-06-30 13:50:00|11196.7|11194.7|11194.4|11192.4|11198.3|11196.3|11194.4|11192.4|3158
1656597300000|2022-06-30 13:55:00|11193.6|11191.6|11196.7|11194.7|11197.5|11195.5|11193.6|11191.6|2538
1656597600000|2022-06-30 14:00:00|11197.5|11195.5|11192.8|11190.8|11197.5|11195.5|11192|11190|3166
1656597900000|2022-06-30 14:05:00|11192.4|11190.4|11195.1|11193.1|11196.7|11194.7|11192.4|11190.4|3946
1656598200000|2022-06-30 14:10:00|11194.4|11192.4|11198.3|11196.3|11199|11197|11194.4|11192.4|2850
1656598500000|2022-06-30 14:15:00|11197.5|11195.5|11195.1|11193.1|11198.3|11196.3|11194.4|11192.4|2490
1656598800000|2022-06-30 14:20:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11192.8|11190.8|2488
1656599100000|2022-06-30 14:25:00|11198.3|11196.3|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|4212
1656599400000|2022-06-30 14:30:00|11200.6|11198.6|11200.6|11198.6|11201.4|11199.4|11198.3|11196.3|4550
1656599700000|2022-06-30 14:35:00|11201.4|11199.4|11205.3|11203.3|11205.3|11203.3|11200.6|11198.6|2415
1656600000000|2022-06-30 14:40:00|11204.5|11202.5|11209.2|11207.2|11209.2|11207.2|11203.7|11201.7|2841
1656600300000|2022-06-30 14:45:00|11208.4|11206.4|11205.3|11203.3|11210|11208|11204.5|11202.5|3975
1656600600000|2022-06-30 14:50:00|11206.1|11204.1|11206.9|11204.9|11208.4|11206.4|11204.5|11202.5|3841
1656600900000|2022-06-30 14:55:00|11206.1|11204.1|11204.5|11202.5|11207.6|11205.6|11202.2|11200.2|2701
1656601200000|2022-06-30 15:00:00|11204.9|11202.9|11206.1|11204.1|11208.4|11206.4|11204.5|11202.5|4740
1656601500000|2022-06-30 15:05:00|11205.3|11203.3|11201.4|11199.4|11206.9|11204.9|11201.4|11199.4|4066
1656601800000|2022-06-30 15:10:00|11202.2|11200.2|11202.2|11200.2|11204.5|11202.5|11202.2|11200.2|6144
1656602100000|2022-06-30 15:15:00|11203|11201|11203|11201|11203.7|11201.7|11201.4|11199.4|2218
1656602400000|2022-06-30 15:20:00|11203.7|11201.7|11203.7|11201.7|11206.1|11204.1|11203|11201|1870
1656602700000|2022-06-30 15:25:00|11203.3|11201.3|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|1278
1656603000000|2022-06-30 15:30:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|1727
1656603300000|2022-06-30 15:35:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|963
1656603600000|2022-06-30 15:40:00|11202.6|11200.6|11203.7|11201.7|11203.7|11201.7|11202.2|11200.2|1187
1656603900000|2022-06-30 15:45:00|11203|11201|11206.1|11204.1|11206.1|11204.1|11202.6|11200.6|2163
1656604200000|2022-06-30 15:50:00|11206.9|11204.9|11209.2|11207.2|11210|11208|11206.1|11204.1|2192
1656604500000|2022-06-30 15:55:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11207.6|11205.6|3696
1656604800000|2022-06-30 16:00:00|11211.5|11209.5|11211.5|11209.5|11211.5|11209.5|11210.8|11208.8|1473
1656605100000|2022-06-30 16:05:00|11212.3|11210.3|11211.5|11209.5|11212.3|11210.3|11210|11208|1984
1656605400000|2022-06-30 16:10:00|11212.3|11210.3|11216.2|11214.2|11216.2|11214.2|11210.8|11208.8|2696
1656605700000|2022-06-30 16:15:00|11217|11215|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|5751
1656606000000|2022-06-30 16:20:00|11218.6|11216.6|11217|11215|11220.1|11218.1|11217|11215|5437
1656606300000|2022-06-30 16:25:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|3255
1656606600000|2022-06-30 16:30:00|11217|11215|11217.8|11215.8|11219.4|11217.4|11215.5|11213.5|2782
1656606900000|2022-06-30 16:35:00|11217|11215|11216.2|11214.2|11217|11215|11214.7|11212.7|1686
1656607200000|2022-06-30 16:40:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|1607
1656607500000|2022-06-30 16:45:00|11217.4|11215.4|11218.6|11216.6|11218.6|11216.6|11214.7|11212.7|1297
1656607800000|2022-06-30 16:50:00|11217.8|11215.8|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|2155
1656608100000|2022-06-30 16:55:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|1479
1656608400000|2022-06-30 17:00:00|11217|11215|11217|11215|11217.8|11215.8|11217|11215|2171
1656608700000|2022-06-30 17:05:00|11217.8|11215.8|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|4366
1656609000000|2022-06-30 17:10:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|928
1656609300000|2022-06-30 17:15:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|1419
1656609600000|2022-06-30 17:20:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|1281
1656609900000|2022-06-30 17:25:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|3660
1656610200000|2022-06-30 17:30:00|11220.5|11218.5|11218.6|11216.6|11220.9|11218.9|11217.8|11215.8|1640
1656610500000|2022-06-30 17:35:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|738
1656610800000|2022-06-30 17:40:00|11218.6|11216.6|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|2950
1656611100000|2022-06-30 17:45:00|11222.5|11220.5|11220.9|11218.9|11223.3|11221.3|11220.1|11218.1|2996
1656611400000|2022-06-30 17:50:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|995
1656611700000|2022-06-30 17:55:00|11220.1|11218.1|11217.8|11215.8|11220.9|11218.9|11217.8|11215.8|1473
1656612000000|2022-06-30 18:00:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|1737
1656612300000|2022-06-30 18:05:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|1672
1656612600000|2022-06-30 18:10:00|11220.5|11218.5|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|1299
1656612900000|2022-06-30 18:15:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11217|11215|2706
1656613200000|2022-06-30 18:20:00|11217|11215|11220.1|11218.1|11221.7|11219.7|11217|11215|3359
1656613500000|2022-06-30 18:25:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|2515
1656613800000|2022-06-30 18:30:00|11220.9|11218.9|11224|11222|11224|11222|11220.1|11218.1|1694
1656614100000|2022-06-30 18:35:00|11224.4|11222.4|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|1357
1656614400000|2022-06-30 18:40:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|2372
1656614700000|2022-06-30 18:45:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224|11222|2706
1656615000000|2022-06-30 18:50:00|11225.6|11223.6|11224|11222|11227.2|11225.2|11224|11222|6508
1656615300000|2022-06-30 18:55:00|11223.3|11221.3|11226.4|11224.4|11227.2|11225.2|11223.3|11221.3|11986
1656615600000|2022-06-30 19:00:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|5484
1656615900000|2022-06-30 19:05:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|4343
1656616200000|2022-06-30 19:10:00|11226.4|11224.4|11224.8|11222.8|11228|11226|11224.8|11222.8|4916
1656616500000|2022-06-30 19:15:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11224|11222|5333
1656616800000|2022-06-30 19:20:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11223.3|11221.3|3165
1656617100000|2022-06-30 19:25:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11224|11222|3295
1656617400000|2022-06-30 19:30:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11224|11222|3063
1656617700000|2022-06-30 19:35:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|2873
1656618000000|2022-06-30 19:40:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.9|11218.9|3620
1656618300000|2022-06-30 19:45:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11217|11215|7237
1656618600000|2022-06-30 19:50:00|11215.5|11213.5|11216.2|11214.2|11217.8|11215.8|11214.7|11212.7|11486
1656618900000|2022-06-30 19:55:00|11213.9|11211.9|11211.5|11209.5|11215.5|11213.5|11210|11208|27414
1656619200000|2022-06-30 20:00:00|11212.3|11210.3|11209.2|11207.2|11212.3|11210.3|11207.6|11205.6|31520
1656619500000|2022-06-30 20:05:00|11208.4|11206.4|11205.3|11203.3|11209.2|11207.2|11205.3|11203.3|3927
1656619800000|2022-06-30 20:10:00|11206.1|11204.1|11206.9|11204.9|11209.2|11207.2|11206.1|11204.1|4448
1656620100000|2022-06-30 20:15:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|2860
1656620400000|2022-06-30 20:20:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|2241
1656620700000|2022-06-30 20:25:00|11209.2|11207.2|11211.5|11209.5|11211.5|11209.5|11208.4|11206.4|2355
1656621000000|2022-06-30 20:30:00|11210.8|11208.8|11210.8|11208.8|11212.3|11210.3|11210|11208|2606
1656621300000|2022-06-30 20:35:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|1712
1656621600000|2022-06-30 20:40:00|11211.9|11209.9|11210.8|11208.8|11211.9|11209.9|11210|11208|1317
1656621900000|2022-06-30 20:45:00|11210.4|11208.4|11210.8|11208.8|11211.5|11209.5|11210|11208|1829
1656622200000|2022-06-30 20:50:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11210|11208|1586
1656622500000|2022-06-30 20:55:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11209.2|11207.2|1680
1656626400000|2022-06-30 22:00:00|11211.2|11209.2|11210|11208|11214.7|11212.7|11210|11208|556
1656626700000|2022-06-30 22:05:00|11210.8|11208.8|11210.8|11208.8|11212.3|11210.3|11210.4|11208.4|263
1656627000000|2022-06-30 22:10:00|11211.5|11209.5|11210|11208|11212.3|11210.3|11209.2|11207.2|566
1656627300000|2022-06-30 22:15:00|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|322
1656627600000|2022-06-30 22:20:00|||||||||296
1656627900000|2022-06-30 22:25:00|11210|11208|11210|11208|11210|11208|11210|11208|153
1656628200000|2022-06-30 22:30:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|274
1656628500000|2022-06-30 22:35:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210.4|11208.4|331
1656628800000|2022-06-30 22:40:00|11211.5|11209.5|11210.8|11208.8|11211.5|11209.5|11210.8|11208.8|202
1656629100000|2022-06-30 22:45:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11211.5|11209.5|174
1656629400000|2022-06-30 22:50:00|11210.8|11208.8|11211.5|11209.5|11211.5|11209.5|11210.8|11208.8|333
1656629700000|2022-06-30 22:55:00|11212.3|11210.3|11212.3|11210.3|11212.3|11210.3|11211.5|11209.5|214
1656630000000|2022-06-30 23:00:00|11211.5|11209.5|11210|11208|11212.3|11210.3|11210|11208|219
1656630300000|2022-06-30 23:05:00|11209.2|11207.2|11210|11208|11210.8|11208.8|11209.2|11207.2|549
1656630600000|2022-06-30 23:10:00|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|11210|11208|184
1656630900000|2022-06-30 23:15:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11210|11208|230
1656631200000|2022-06-30 23:20:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|224
1656631500000|2022-06-30 23:25:00|11211.2|11209.2|11210|11208|11211.5|11209.5|11210|11208|71
1656631800000|2022-06-30 23:30:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|758
1656632100000|2022-06-30 23:35:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|93
1656632400000|2022-06-30 23:40:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|498
1656632700000|2022-06-30 23:45:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|92
1656633000000|2022-06-30 23:50:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|254
1656633300000|2022-06-30 23:55:00|11210|11208|11206.9|11204.9|11210|11208|11206.9|11204.9|199
1656633600000|2022-07-01 00:00:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11205.3|11203.3|593
1656633900000|2022-07-01 00:05:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11206.1|11204.1|214
1656634200000|2022-07-01 00:10:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|364
1656634500000|2022-07-01 00:15:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|247
1656634800000|2022-07-01 00:20:00|11207.6|11205.6|11210|11208|11210|11208|11206.9|11204.9|321
1656635100000|2022-07-01 00:25:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11208.4|11206.4|279
1656635400000|2022-07-01 00:30:00|11208.4|11206.4|11210|11208|11210|11208|11208|11206|281
1656635700000|2022-07-01 00:35:00|11210.8|11208.8|11210.8|11208.8|11210.8|11208.8|11208.4|11206.4|203
1656636000000|2022-07-01 00:40:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11208.4|11206.4|238
1656636300000|2022-07-01 00:45:00|11210.8|11208.8|11209.2|11207.2|11211.5|11209.5|11209.2|11207.2|240
1656636600000|2022-07-01 00:50:00|11210|11208|11210|11208|11210|11208|11208.4|11206.4|349
1656636900000|2022-07-01 00:55:00|11210.4|11208.4|11211.5|11209.5|11211.5|11209.5|11210|11208|332
1656637200000|2022-07-01 01:00:00|11211.9|11209.9|11213.9|11211.9|11213.9|11211.9|11210.8|11208.8|411
1656637500000|2022-07-01 01:05:00|11214.7|11212.7|11215.5|11213.5|11215.5|11213.5|11213.9|11211.9|372
1656637800000|2022-07-01 01:10:00|11214.7|11212.7|11213.1|11211.1|11215.5|11213.5|11213.1|11211.1|524
1656638100000|2022-07-01 01:15:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|559
1656638400000|2022-07-01 01:20:00|11213.9|11211.9|11213.9|11211.9|11214.7|11212.7|11213.9|11211.9|101
1656638700000|2022-07-01 01:25:00|11213.5|11211.5|11214.7|11212.7|11215.5|11213.5|11213.1|11211.1|285
1656639000000|2022-07-01 01:30:00|11215.5|11213.5|11217.8|11215.8|11219.4|11217.4|11215.5|11213.5|857
1656639300000|2022-07-01 01:35:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|448
1656639600000|2022-07-01 01:40:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11215.5|11213.5|736
1656639900000|2022-07-01 01:45:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11214.7|11212.7|436
1656640200000|2022-07-01 01:50:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|163
1656640500000|2022-07-01 01:55:00|11217|11215|11218.2|11216.2|11218.6|11216.6|11217|11215|154
1656640800000|2022-07-01 02:00:00|11217.8|11215.8|11220.1|11218.1|11221.7|11219.7|11217.8|11215.8|504
1656641100000|2022-07-01 02:05:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|223
1656641400000|2022-07-01 02:10:00|11219.4|11217.4|11217|11215|11220.1|11218.1|11217|11215|333
1656641700000|2022-07-01 02:15:00|11217.4|11215.4|11219.4|11217.4|11219.4|11217.4|11217.4|11215.4|89
1656642000000|2022-07-01 02:20:00|11220.1|11218.1|11223.3|11221.3|11223.3|11221.3|11220.1|11218.1|224
1656642300000|2022-07-01 02:25:00|11222.9|11220.9|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|742
1656642600000|2022-07-01 02:30:00|11224|11222|11225.6|11223.6|11226.4|11224.4|11223.3|11221.3|415
1656642900000|2022-07-01 02:35:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|459
1656643200000|2022-07-01 02:40:00|11225.2|11223.2|11228|11226|11229.5|11227.5|11224.8|11222.8|719
1656643500000|2022-07-01 02:45:00|11227.2|11225.2|11228|11226|11228.3|11226.3|11226.4|11224.4|152
1656643800000|2022-07-01 02:50:00|11228.7|11226.7|11230.3|11228.3|11231.1|11229.1|11227.2|11225.2|638
1656644100000|2022-07-01 02:55:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228|11226|609
1656644400000|2022-07-01 03:00:00|11228|11226|11230.3|11228.3|11230.7|11228.7|11227.2|11225.2|654
1656644700000|2022-07-01 03:05:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|428
1656645000000|2022-07-01 03:10:00|11231.1|11229.1|11235|11233|11235|11233|11231.1|11229.1|1153
1656645300000|2022-07-01 03:15:00|11234.2|11232.2|11249|11247|11249|11247|11234.2|11232.2|1675
1656645600000|2022-07-01 03:20:00|11249.4|11247.4|11247.5|11245.5|11249.8|11247.8|11245.1|11243.1|2162
1656645900000|2022-07-01 03:25:00|11247.1|11245.1|11253|11251|11255.3|11253.3|11246.7|11244.7|1474
1656646200000|2022-07-01 03:30:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11249.8|11247.8|1328
1656646500000|2022-07-01 03:35:00|11253.7|11251.7|11248.3|11246.3|11253.7|11251.7|11248.3|11246.3|1150
1656646800000|2022-07-01 03:40:00|11249|11247|11248.3|11246.3|11250.6|11248.6|11247.5|11245.5|591
1656647100000|2022-07-01 03:45:00|11248.7|11246.7|11245.9|11243.9|11250.6|11248.6|11245.9|11243.9|448
1656647400000|2022-07-01 03:50:00|11246.7|11244.7|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|309
1656647700000|2022-07-01 03:55:00|11242.8|11240.8|11241.2|11239.2|11245.1|11243.1|11240.5|11238.5|559
1656648000000|2022-07-01 04:00:00|11242|11240|11239.7|11237.7|11242|11240|11239.7|11237.7|882
1656648300000|2022-07-01 04:05:00|11240.5|11238.5|11243.2|11241.2|11243.6|11241.6|11239.7|11237.7|204
1656648600000|2022-07-01 04:10:00|11242.8|11240.8|11245.1|11243.1|11247.5|11245.5|11242.4|11240.4|587
1656648900000|2022-07-01 04:15:00|11244.4|11242.4|11249|11247|11249.8|11247.8|11243.6|11241.6|1102
1656649200000|2022-07-01 04:20:00|11248.3|11246.3|11248.3|11246.3|11249|11247|11247.9|11245.9|307
1656649500000|2022-07-01 04:25:00|11246.7|11244.7|11244.4|11242.4|11249|11247|11244.4|11242.4|2410
1656649800000|2022-07-01 04:30:00|11245.1|11243.1|11242|11240|11245.1|11243.1|11242|11240|694
1656650100000|2022-07-01 04:35:00|11241.2|11239.2|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|778
1656650400000|2022-07-01 04:40:00|11239.7|11237.7|11242|11240|11242|11240|11238.9|11236.9|474
1656650700000|2022-07-01 04:45:00|11241.2|11239.2|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|173
1656651000000|2022-07-01 04:50:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11239.7|11237.7|214
1656651300000|2022-07-01 04:55:00|11242|11240|11241.2|11239.2|11244.4|11242.4|11240.8|11238.8|209
1656651600000|2022-07-01 05:00:00|11240.8|11238.8|11247.5|11245.5|11248.3|11246.3|11240.5|11238.5|853
1656651900000|2022-07-01 05:05:00|11248.3|11246.3|11245.9|11243.9|11248.3|11246.3|11244.4|11242.4|327
1656652200000|2022-07-01 05:10:00|11245.5|11243.5|11245.9|11243.9|11245.9|11243.9|11243.6|11241.6|455
1656652500000|2022-07-01 05:15:00|11245.1|11243.1|11246.7|11244.7|11248.3|11246.3|11245.1|11243.1|351
1656652800000|2022-07-01 05:20:00|11246.3|11244.3|11245.1|11243.1|11246.7|11244.7|11243.6|11241.6|368
1656653100000|2022-07-01 05:25:00|11244.8|11242.8|11245.5|11243.5|11246.7|11244.7|11244.8|11242.8|114
1656653400000|2022-07-01 05:30:00|11245.1|11243.1|11242.8|11240.8|11245.1|11243.1|11242|11240|244
1656653700000|2022-07-01 05:35:00|11243.2|11241.2|11246.7|11244.7|11246.7|11244.7|11242.8|11240.8|404
1656654000000|2022-07-01 05:40:00|11245.9|11243.9|11248.3|11246.3|11249|11247|11245.1|11243.1|539
1656654300000|2022-07-01 05:45:00|11247.9|11245.9|11248.3|11246.3|11249.8|11247.8|11246.7|11244.7|1305
1656654600000|2022-07-01 05:50:00|11247.5|11245.5|11246.7|11244.7|11249|11247|11244.4|11242.4|724
1656654900000|2022-07-01 05:55:00|11247.5|11245.5|11247.5|11245.5|11249|11247|11246.7|11244.7|530
1656655200000|2022-07-01 06:00:00|11248.3|11246.3|11249|11247|11250.6|11248.6|11245.1|11243.1|880
1656655500000|2022-07-01 06:05:00|11249.8|11247.8|11248.3|11246.3|11250.6|11248.6|11248.3|11246.3|694
1656655800000|2022-07-01 06:10:00|11247.5|11245.5|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|1149
1656656100000|2022-07-01 06:15:00|11247.5|11245.5|11245.1|11243.1|11248.3|11246.3|11243.6|11241.6|823
1656656400000|2022-07-01 06:20:00|11245.9|11243.9|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|830
1656656700000|2022-07-01 06:25:00|11244.4|11242.4|11241.2|11239.2|11245.9|11243.9|11240.5|11238.5|893
1656657000000|2022-07-01 06:30:00|11242|11240|11241.2|11239.2|11245.1|11243.1|11240.5|11238.5|945
1656657300000|2022-07-01 06:35:00|11242|11240|11239.7|11237.7|11243.6|11241.6|11238.1|11236.1|619
1656657600000|2022-07-01 06:40:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|603
1656657900000|2022-07-01 06:45:00|11239.7|11237.7|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|717
1656658200000|2022-07-01 06:50:00|11239.7|11237.7|11242|11240|11242.8|11240.8|11239.7|11237.7|355
1656658500000|2022-07-01 06:55:00|11242.8|11240.8|11244.4|11242.4|11246.7|11244.7|11242|11240|768
1656658800000|2022-07-01 07:00:00|11245.1|11243.1|11242.8|11240.8|11249|11247|11242.8|11240.8|1995
1656659100000|2022-07-01 07:05:00|11243.2|11241.2|11240.5|11238.5|11244.4|11242.4|11239.7|11237.7|1099
1656659400000|2022-07-01 07:10:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11237.3|11235.3|1710
1656659700000|2022-07-01 07:15:00|11240.5|11238.5|11244.4|11242.4|11244.4|11242.4|11239.7|11237.7|1138
1656660000000|2022-07-01 07:20:00|11245.1|11243.1|11248.3|11246.3|11248.3|11246.3|11242|11240|1778
1656660300000|2022-07-01 07:25:00|11247.9|11245.9|11251|11249|11253|11251|11246.7|11244.7|2352
1656660600000|2022-07-01 07:30:00|11251.4|11249.4|11247.5|11245.5|11251.4|11249.4|11244.4|11242.4|1815
1656660900000|2022-07-01 07:35:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11243.6|11241.6|1120
1656661200000|2022-07-01 07:40:00|11245.1|11243.1|11248.3|11246.3|11249.8|11247.8|11245.1|11243.1|1863
1656661500000|2022-07-01 07:45:00|11247.5|11245.5|11247.5|11245.5|11247.5|11245.5|11244.4|11242.4|1430
1656661800000|2022-07-01 07:50:00|11246.7|11244.7|11246.7|11244.7|11252.2|11250.2|11245.9|11243.9|1696
1656662100000|2022-07-01 07:55:00|11247.5|11245.5|11243.6|11241.6|11249|11247|11242|11240|1305
1656662400000|2022-07-01 08:00:00|11244.4|11242.4|11241.2|11239.2|11244.4|11242.4|11239.7|11237.7|1669
1656662700000|2022-07-01 08:05:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11237.3|11235.3|1725
1656663000000|2022-07-01 08:10:00|11237.7|11235.7|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1630
1656663300000|2022-07-01 08:15:00|11237.3|11235.3|11233.8|11231.8|11238.1|11236.1|11233.4|11231.4|1931
1656663600000|2022-07-01 08:20:00|11234.2|11232.2|11232.6|11230.6|11235.8|11233.8|11231.9|11229.9|1853
1656663900000|2022-07-01 08:25:00|11231.9|11229.9|11232.6|11230.6|11235|11233|11231.9|11229.9|954
1656664200000|2022-07-01 08:30:00|11233.4|11231.4|11229.5|11227.5|11233.4|11231.4|11228|11226|2145
1656664500000|2022-07-01 08:35:00|11228.7|11226.7|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|936
1656664800000|2022-07-01 08:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|1521
1656665100000|2022-07-01 08:45:00|11230.3|11228.3|11231.9|11229.9|11233.4|11231.4|11228|11226|1300
1656665400000|2022-07-01 08:50:00|11231.5|11229.5|11232.6|11230.6|11232.6|11230.6|11228.7|11226.7|1579
1656665700000|2022-07-01 08:55:00|11233.4|11231.4|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|1104
1656666000000|2022-07-01 09:00:00|11235.8|11233.8|11233.4|11231.4|11235.8|11233.8|11226.4|11224.4|2704
1656666300000|2022-07-01 09:05:00|11232.6|11230.6|11229.5|11227.5|11234.2|11232.2|11229.5|11227.5|800
1656666600000|2022-07-01 09:10:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|568
1656666900000|2022-07-01 09:15:00|11233.4|11231.4|11237.3|11235.3|11238.1|11236.1|11232.6|11230.6|1000
1656667200000|2022-07-01 09:20:00|11238.1|11236.1|11238.1|11236.1|11239.3|11237.3|11237.3|11235.3|855
1656667500000|2022-07-01 09:25:00|11237.3|11235.3|11236.5|11234.5|11238.9|11236.9|11235.8|11233.8|971
1656667800000|2022-07-01 09:30:00|11235.8|11233.8|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|996
1656668100000|2022-07-01 09:35:00|11236.9|11234.9|11236.5|11234.5|11237.7|11235.7|11235.8|11233.8|839
1656668400000|2022-07-01 09:40:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11234.2|11232.2|708
1656668700000|2022-07-01 09:45:00|11236.5|11234.5|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|568
1656669000000|2022-07-01 09:50:00|11235|11233|11237.3|11235.3|11237.3|11235.3|11233.4|11231.4|746
1656669300000|2022-07-01 09:55:00|11236.9|11234.9|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|1263
1656669600000|2022-07-01 10:00:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1429
1656669900000|2022-07-01 10:05:00|11241.2|11239.2|11245.9|11243.9|11247.5|11245.5|11241.2|11239.2|2375
1656670200000|2022-07-01 10:10:00|11245.1|11243.1|11242|11240|11245.1|11243.1|11242|11240|1293
1656670500000|2022-07-01 10:15:00|11242.8|11240.8|11245.1|11243.1|11246.7|11244.7|11242|11240|2771
1656670800000|2022-07-01 10:20:00|11245.9|11243.9|11245.1|11243.1|11248.3|11246.3|11244.4|11242.4|2230
1656671100000|2022-07-01 10:25:00|11245.9|11243.9|11247.5|11245.5|11248.3|11246.3|11243.6|11241.6|1345
1656671400000|2022-07-01 10:30:00|11246.7|11244.7|11245.9|11243.9|11248.3|11246.3|11245.9|11243.9|1673
1656671700000|2022-07-01 10:35:00|11246.7|11244.7|11246.7|11244.7|11246.7|11244.7|11244.4|11242.4|1557
1656672000000|2022-07-01 10:40:00|11247.1|11245.1|11248.3|11246.3|11250.6|11248.6|11245.9|11243.9|1281
1656672300000|2022-07-01 10:45:00|11249|11247|11249|11247|11249.8|11247.8|11248.3|11246.3|1755
1656672600000|2022-07-01 10:50:00|11249.4|11247.4|11251.4|11249.4|11252.2|11250.2|11248.3|11246.3|1264
1656672900000|2022-07-01 10:55:00|11252.2|11250.2|11257.6|11255.6|11259.2|11257.2|11251.4|11249.4|3409
1656673200000|2022-07-01 11:00:00|11256.9|11254.9|11260|11258|11263.1|11261.1|11256.9|11254.9|3930
1656673500000|2022-07-01 11:05:00|11259.2|11257.2|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|2532
1656673800000|2022-07-01 11:10:00|11263.1|11261.1|11267|11265|11273.3|11271.3|11262.3|11260.3|4520
1656674100000|2022-07-01 11:15:00|11266.2|11264.2|11266.2|11264.2|11269.4|11267.4|11265.5|11263.5|2804
1656674400000|2022-07-01 11:20:00|11265.5|11263.5|11269.4|11267.4|11270.1|11268.1|11265.5|11263.5|3255
1656674700000|2022-07-01 11:25:00|11268.6|11266.6|11266.2|11264.2|11270.9|11268.9|11266.2|11264.2|4549
1656675000000|2022-07-01 11:30:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11263.1|11261.1|4224
1656675300000|2022-07-01 11:35:00|11263.9|11261.9|11262.3|11260.3|11265.5|11263.5|11262.3|11260.3|3035
1656675600000|2022-07-01 11:40:00|11263.1|11261.1|11263.1|11261.1|11266.2|11264.2|11261.5|11259.5|2894
1656675900000|2022-07-01 11:45:00|11263.9|11261.9|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|2246
1656676200000|2022-07-01 11:50:00|11260.8|11258.8|11263.9|11261.9|11266.2|11264.2|11258.4|11256.4|2401
1656676500000|2022-07-01 11:55:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11257.6|11255.6|4653
1656676800000|2022-07-01 12:00:00|11264.3|11262.3|11266.2|11264.2|11268.6|11266.6|11263.9|11261.9|2241
1656677100000|2022-07-01 12:05:00|11267|11265|11269.4|11267.4|11269.4|11267.4|11263.9|11261.9|4126
1656677400000|2022-07-01 12:10:00|11268.6|11266.6|11268.6|11266.6|11270.1|11268.1|11267|11265|1664
1656677700000|2022-07-01 12:15:00|11269.4|11267.4|11274.8|11272.8|11275.6|11273.6|11268.6|11266.6|2399
1656678000000|2022-07-01 12:20:00|11274|11272|11288.9|11286.9|11291.2|11289.2|11274|11272|11887
1656678300000|2022-07-01 12:25:00|11289.7|11287.7|11281.9|11279.9|11289.7|11287.7|11280.3|11278.3|4739
1656678600000|2022-07-01 12:30:00|11281.1|11279.1|11281.9|11279.9|11283.4|11281.4|11280.3|11278.3|2727
1656678900000|2022-07-01 12:35:00|11282.6|11280.6|11279.5|11277.5|11282.6|11280.6|11275.6|11273.6|4238
1656679200000|2022-07-01 12:40:00|11280.3|11278.3|11287.3|11285.3|11287.3|11285.3|11279.5|11277.5|2748
1656679500000|2022-07-01 12:45:00|11288.1|11286.1|11292|11290|11295.1|11293.1|11286.5|11284.5|5374
1656679800000|2022-07-01 12:50:00|11292.8|11290.8|11287.3|11285.3|11292.8|11290.8|11284.2|11282.2|3285
1656680100000|2022-07-01 12:55:00|11288.1|11286.1|11285|11283|11288.9|11286.9|11282.6|11280.6|4442
1656680400000|2022-07-01 13:00:00|11284.2|11282.2|11292|11290|11293.6|11291.6|11281.1|11279.1|5309
1656680700000|2022-07-01 13:05:00|11292.8|11290.8|11299.8|11297.8|11300.6|11298.6|11292.8|11290.8|6302
1656681000000|2022-07-01 13:10:00|11299|11297|11297.5|11295.5|11300.6|11298.6|11296.7|11294.7|3398
1656681300000|2022-07-01 13:15:00|11297.1|11295.1|11294.4|11292.4|11297.5|11295.5|11292|11290|2922
1656681600000|2022-07-01 13:20:00|11293.6|11291.6|11287.3|11285.3|11294.4|11292.4|11287.3|11285.3|3896
1656681900000|2022-07-01 13:25:00|11286.5|11284.5|11287.3|11285.3|11289.7|11287.7|11285.8|11283.8|4041
1656682200000|2022-07-01 13:30:00|11286.5|11284.5|11290.5|11288.5|11292.8|11290.8|11286.5|11284.5|5654
1656682500000|2022-07-01 13:35:00|11291.2|11289.2|11295.9|11293.9|11297.9|11295.9|11289.7|11287.7|3988
1656682800000|2022-07-01 13:40:00|11296.7|11294.7|11300.6|11298.6|11301.4|11299.4|11293.2|11291.2|6274
1656683100000|2022-07-01 13:45:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11292.8|11290.8|7007
1656683400000|2022-07-01 13:50:00|11299|11297|11296.7|11294.7|11299|11297|11292.8|11290.8|4633
1656683700000|2022-07-01 13:55:00|11297.1|11295.1|11290.5|11288.5|11297.1|11295.1|11288.1|11286.1|4251
1656684000000|2022-07-01 14:00:00|11295.9|11293.9|11320.9|11318.9|11335|11333|11293.6|11291.6|11483
1656684300000|2022-07-01 14:05:00|11321.7|11319.7|11335.8|11333.8|11335.8|11333.8|11318.6|11316.6|10195
1656684600000|2022-07-01 14:10:00|11335|11333|11330.3|11328.3|11339.7|11337.7|11329.5|11327.5|9482
1656684900000|2022-07-01 14:15:00|11329.5|11327.5|11326.4|11324.4|11330.3|11328.3|11319|11317|7857
1656685200000|2022-07-01 14:20:00|11325.6|11323.6|11335|11333|11335.8|11333.8|11325.6|11323.6|6591
1656685500000|2022-07-01 14:25:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11331.9|11329.9|9861
1656685800000|2022-07-01 14:30:00|11338.9|11336.9|11328.7|11326.7|11339.7|11337.7|11328.7|11326.7|10412
1656686100000|2022-07-01 14:35:00|11328.3|11326.3|11312.3|11310.3|11329.5|11327.5|11311.5|11309.5|7524
1656686400000|2022-07-01 14:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11302.2|11300.2|9461
1656686700000|2022-07-01 14:45:00|11311.9|11309.9|11316.2|11314.2|11317.8|11315.8|11309.2|11307.2|6301
1656687000000|2022-07-01 14:50:00|11315.5|11313.5|11300.6|11298.6|11316.2|11314.2|11298.3|11296.3|8187
1656687300000|2022-07-01 14:55:00|11299.8|11297.8|11299.8|11297.8|11302.2|11300.2|11295.1|11293.1|7437
1656687600000|2022-07-01 15:00:00|11299|11297|11295.1|11293.1|11303|11301|11292.8|11290.8|9418
1656687900000|2022-07-01 15:05:00|11294.4|11292.4|11289.7|11287.7|11294.4|11292.4|11282.6|11280.6|8925
1656688200000|2022-07-01 15:10:00|11288.9|11286.9|11285.8|11283.8|11292|11290|11279.5|11277.5|7184
1656688500000|2022-07-01 15:15:00|11286.5|11284.5|11287.3|11285.3|11289.7|11287.7|11283.4|11281.4|3941
1656688800000|2022-07-01 15:20:00|11286.9|11284.9|11285|11283|11288.1|11286.1|11281.9|11279.9|3999
1656689100000|2022-07-01 15:25:00|11284.2|11282.2|11287.3|11285.3|11290.5|11288.5|11284.2|11282.2|3991
1656689400000|2022-07-01 15:30:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11285|11283|4605
1656689700000|2022-07-01 15:35:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11287.3|11285.3|3488
1656690000000|2022-07-01 15:40:00|11292.8|11290.8|11295.1|11293.1|11298.3|11296.3|11292|11290|6053
1656690300000|2022-07-01 15:45:00|11294.4|11292.4|11292|11290|11295.9|11293.9|11289.7|11287.7|2236
1656690600000|2022-07-01 15:50:00|11291.2|11289.2|11296.7|11294.7|11297.5|11295.5|11290.5|11288.5|3431
1656690900000|2022-07-01 15:55:00|11297.5|11295.5|11293.6|11291.6|11298.3|11296.3|11292.8|11290.8|3541
1656691200000|2022-07-01 16:00:00|11294.4|11292.4|11297.5|11295.5|11299.8|11297.8|11293.6|11291.6|2375
1656691500000|2022-07-01 16:05:00|11298.3|11296.3|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|2580
1656691800000|2022-07-01 16:10:00|11295.1|11293.1|11294.4|11292.4|11297.5|11295.5|11292.8|11290.8|2961
1656692100000|2022-07-01 16:15:00|11293.6|11291.6|11287.3|11285.3|11293.6|11291.6|11287.3|11285.3|2857
1656692400000|2022-07-01 16:20:00|11288.1|11286.1|11287.3|11285.3|11292|11290|11286.5|11284.5|2856
1656692700000|2022-07-01 16:25:00|11286.5|11284.5|11284.2|11282.2|11288.9|11286.9|11283.4|11281.4|3757
1656693000000|2022-07-01 16:30:00|11285|11283|11287.3|11285.3|11287.3|11285.3|11282.6|11280.6|3309
1656693300000|2022-07-01 16:35:00|11286.9|11284.9|11292|11290|11292.8|11290.8|11286.5|11284.5|3177
1656693600000|2022-07-01 16:40:00|11291.2|11289.2|11295.1|11293.1|11297.5|11295.5|11291.2|11289.2|4123
1656693900000|2022-07-01 16:45:00|11295.9|11293.9|11299|11297|11299.8|11297.8|11294.4|11292.4|3045
1656694200000|2022-07-01 16:50:00|11298.3|11296.3|11290.5|11288.5|11298.3|11296.3|11289.7|11287.7|4284
1656694500000|2022-07-01 16:55:00|11289.7|11287.7|11285.8|11283.8|11293.6|11291.6|11282.6|11280.6|8653
1656694800000|2022-07-01 17:00:00|11284.6|11282.6|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|3181
1656695100000|2022-07-01 17:05:00|11290.1|11288.1|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2302
1656695400000|2022-07-01 17:10:00|11287.3|11285.3|11287.3|11285.3|11290.5|11288.5|11286.5|11284.5|2006
1656695700000|2022-07-01 17:15:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|2824
1656696000000|2022-07-01 17:20:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11285|11283|1338
1656696300000|2022-07-01 17:25:00|11285.4|11283.4|11288.1|11286.1|11288.1|11286.1|11284.2|11282.2|2197
1656696600000|2022-07-01 17:30:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|1472
1656696900000|2022-07-01 17:35:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|2141
1656697200000|2022-07-01 17:40:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|474
1656697500000|2022-07-01 17:45:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|1665
1656697800000|2022-07-01 17:50:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.1|11286.1|1147
1656698100000|2022-07-01 17:55:00|11290.5|11288.5|11293.6|11291.6|11293.6|11291.6|11288.1|11286.1|1992
1656698400000|2022-07-01 18:00:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|1433
1656698700000|2022-07-01 18:05:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|448
1656699000000|2022-07-01 18:10:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|627
1656699300000|2022-07-01 18:15:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|1143
1656699600000|2022-07-01 18:20:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11291.2|11289.2|2252
1656699900000|2022-07-01 18:25:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|587
1656700200000|2022-07-01 18:30:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|561
1656700500000|2022-07-01 18:35:00|11298.3|11296.3|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1549
1656700800000|2022-07-01 18:40:00|11300.6|11298.6|11301.4|11299.4|11302.2|11300.2|11299.8|11297.8|1409
1656701100000|2022-07-01 18:45:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|2197
1656701400000|2022-07-01 18:50:00|11303|11301|11299.8|11297.8|11303.7|11301.7|11299.8|11297.8|1574
1656701700000|2022-07-01 18:55:00|11299|11297|11303|11301|11304.5|11302.5|11299|11297|2671
1656702000000|2022-07-01 19:00:00|11302.2|11300.2|11303.3|11301.3|11304.5|11302.5|11302.2|11300.2|1769
1656702300000|2022-07-01 19:05:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11303|11301|800
1656702600000|2022-07-01 19:10:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|625
1656702900000|2022-07-01 19:15:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11303|11301|389
1656703200000|2022-07-01 19:20:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11303|11301|394
1656703500000|2022-07-01 19:25:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|1428
1656703800000|2022-07-01 19:30:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11304.1|11302.1|287
1656704100000|2022-07-01 19:35:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|643
1656704400000|2022-07-01 19:40:00|11304.5|11302.5|11303.7|11301.7|11304.5|11302.5|11303|11301|568
1656704700000|2022-07-01 19:45:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|800
1656705000000|2022-07-01 19:50:00|11301.8|11299.8|11301.8|11299.8|11302.2|11300.2|11301.4|11299.4|1008
1656705300000|2022-07-01 19:55:00|11301.4|11299.4|11299.8|11297.8|11303|11301|11299|11297|1878
1656705600000|2022-07-01 20:00:00|11299|11297|11301.4|11299.4|11302.2|11300.2|11299|11297|1034
1656705900000|2022-07-01 20:05:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|1440
1656706200000|2022-07-01 20:10:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|636
1656706500000|2022-07-01 20:15:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|316
1656706800000|2022-07-01 20:20:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|288
1656707100000|2022-07-01 20:25:00|11300.2|11298.2|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|475
1656707400000|2022-07-01 20:30:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|536
1656707700000|2022-07-01 20:35:00|11296.7|11294.7|11295.5|11293.5|11296.7|11294.7|11295.1|11293.1|222
1656708000000|2022-07-01 20:40:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|207
1656708300000|2022-07-01 20:45:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|437
1656708600000|2022-07-01 20:50:00|||||||||67
1656708900000|2022-07-01 20:55:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|598
1656885600000|2022-07-03 22:00:00|11295.1|11293.1|11294.4|11292.4|11295.5|11293.5|11291.6|11289.6|1023
1656885900000|2022-07-03 22:05:00|11294|11292|11296.7|11294.7|11296.7|11294.7|11293.6|11291.6|212
1656886200000|2022-07-03 22:10:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|86
1656886500000|2022-07-03 22:15:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|43
1656886800000|2022-07-03 22:20:00|11295.5|11293.5|11295.5|11293.5|11295.9|11293.9|11294|11292|889
1656887100000|2022-07-03 22:25:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|154
1656887400000|2022-07-03 22:30:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|587
1656887700000|2022-07-03 22:35:00|11299|11297|11296.7|11294.7|11299|11297|11295.1|11293.1|647
1656888000000|2022-07-03 22:40:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|290
1656888300000|2022-07-03 22:45:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11296.3|11294.3|111
1656888600000|2022-07-03 22:50:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|134
1656888900000|2022-07-03 22:55:00|11294.8|11292.8|11294|11292|11295.1|11293.1|11292.8|11290.8|174
1656889200000|2022-07-03 23:00:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|116
1656889500000|2022-07-03 23:05:00|11292.4|11290.4|11293.6|11291.6|11294.4|11292.4|11292|11290|234
1656889800000|2022-07-03 23:10:00|11293.2|11291.2|11289.7|11287.7|11293.2|11291.2|11288.9|11286.9|223
1656890100000|2022-07-03 23:15:00|11288.9|11286.9|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|73
1656890400000|2022-07-03 23:20:00|11290.8|11288.8|11292|11290|11292|11290|11289.7|11287.7|71
1656890700000|2022-07-03 23:25:00|11291.6|11289.6|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|426
1656891000000|2022-07-03 23:30:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.2|11291.2|162
1656891300000|2022-07-03 23:35:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|40
1656891600000|2022-07-03 23:40:00|11294|11292|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|278
1656891900000|2022-07-03 23:45:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11294.4|11292.4|258
1656892200000|2022-07-03 23:50:00|11295.5|11293.5|11294.4|11292.4|11295.5|11293.5|11293.6|11291.6|192
1656892500000|2022-07-03 23:55:00|11293.6|11291.6|11294|11292|11294.4|11292.4|11292.4|11290.4|96
1656892800000|2022-07-04 00:00:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|501
1656893100000|2022-07-04 00:05:00|11294.4|11292.4|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|246
1656893400000|2022-07-04 00:10:00|11293.6|11291.6|11292.4|11290.4|11294|11292|11292|11290|222
1656893700000|2022-07-04 00:15:00|11292.8|11290.8|11296.7|11294.7|11296.7|11294.7|11292|11290|698
1656894000000|2022-07-04 00:20:00|11296.3|11294.3|11298.7|11296.7|11299.8|11297.8|11296.3|11294.3|381
1656894300000|2022-07-04 00:25:00|11299|11297|11302.6|11300.6|11302.6|11300.6|11299|11297|487
1656894600000|2022-07-04 00:30:00|11302.2|11300.2|11303|11301|11303.7|11301.7|11300.6|11298.6|222
1656894900000|2022-07-04 00:35:00|11303.7|11301.7|11300.6|11298.6|11303.7|11301.7|11300.6|11298.6|179
1656895200000|2022-07-04 00:40:00|11299.8|11297.8|11300.2|11298.2|11300.6|11298.6|11299|11297|105
1656895500000|2022-07-04 00:45:00|11300.6|11298.6|11301.4|11299.4|11302.6|11300.6|11300.6|11298.6|135
1656895800000|2022-07-04 00:50:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11301.4|11299.4|630
1656896100000|2022-07-04 00:55:00|11306.9|11304.9|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|904
1656896400000|2022-07-04 01:00:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|133
1656896700000|2022-07-04 01:05:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11300.6|11298.6|305
1656897000000|2022-07-04 01:10:00|11303|11301|11298.3|11296.3|11303|11301|11298.3|11296.3|211
1656897300000|2022-07-04 01:15:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|232
1656897600000|2022-07-04 01:20:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|101
1656897900000|2022-07-04 01:25:00|11298.7|11296.7|11299.8|11297.8|11300.6|11298.6|11298.7|11296.7|98
1656898200000|2022-07-04 01:30:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|203
1656898500000|2022-07-04 01:35:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11301.8|11299.8|426
1656898800000|2022-07-04 01:40:00|11303|11301|11300.2|11298.2|11303|11301|11299.8|11297.8|574
1656899100000|2022-07-04 01:45:00|11299.8|11297.8|11301|11299|11301.4|11299.4|11299.8|11297.8|77
1656899400000|2022-07-04 01:50:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|108
1656899700000|2022-07-04 01:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11299|11297|107
1656900000000|2022-07-04 02:00:00|11299.8|11297.8|11299|11297|11301|11299|11299|11297|106
1656900300000|2022-07-04 02:05:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11296.7|11294.7|598
1656900600000|2022-07-04 02:10:00|11297.9|11295.9|11298.3|11296.3|11299|11297|11296.7|11294.7|174
1656900900000|2022-07-04 02:15:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|97
1656901200000|2022-07-04 02:20:00|11299.4|11297.4|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|44
1656901500000|2022-07-04 02:25:00|11299.4|11297.4|11299|11297|11299.4|11297.4|11299|11297|3
1656901800000|2022-07-04 02:30:00|11299.8|11297.8|11300.2|11298.2|11300.6|11298.6|11299|11297|79
1656902100000|2022-07-04 02:35:00|11299.8|11297.8|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|179
1656902400000|2022-07-04 02:40:00|11299.4|11297.4|11299.8|11297.8|11301|11299|11299|11297|60
1656902700000|2022-07-04 02:45:00|11300.2|11298.2|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|112
1656903000000|2022-07-04 02:50:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|15
1656903300000|2022-07-04 02:55:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11299|11297|248
1656903600000|2022-07-04 03:00:00|11298.7|11296.7|11298.7|11296.7|11299|11297|11298.7|11296.7|33
1656903900000|2022-07-04 03:05:00|11299|11297|11299|11297|11299.8|11297.8|11298.7|11296.7|34
1656904200000|2022-07-04 03:10:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11299.4|11297.4|216
1656904500000|2022-07-04 03:15:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|220
1656904800000|2022-07-04 03:20:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|154
1656905100000|2022-07-04 03:25:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|119
1656905400000|2022-07-04 03:30:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|157
1656905700000|2022-07-04 03:35:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|267
1656906000000|2022-07-04 03:40:00|11297.1|11295.1|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|105
1656906300000|2022-07-04 03:45:00|11297.1|11295.1|11297.5|11295.5|11297.9|11295.9|11296.7|11294.7|381
1656906600000|2022-07-04 03:50:00|11296.7|11294.7|11299.8|11297.8|11299.8|11297.8|11296.7|11294.7|177
1656906900000|2022-07-04 03:55:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|168
1656907200000|2022-07-04 04:00:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11297.5|11295.5|131
1656907500000|2022-07-04 04:05:00|11296.7|11294.7|11295.1|11293.1|11297.9|11295.9|11295.1|11293.1|227
1656907800000|2022-07-04 04:10:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|128
1656908100000|2022-07-04 04:15:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|184
1656908400000|2022-07-04 04:20:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|216
1656908700000|2022-07-04 04:25:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|377
1656909000000|2022-07-04 04:30:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|127
1656909300000|2022-07-04 04:35:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|422
1656909600000|2022-07-04 04:40:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11292|11290|99
1656909900000|2022-07-04 04:45:00|11291.6|11289.6|11291.2|11289.2|11292|11290|11291.2|11289.2|486
1656910200000|2022-07-04 04:50:00|11291.6|11289.6|11291.2|11289.2|11292|11290|11291.2|11289.2|244
1656910500000|2022-07-04 04:55:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|693
1656910800000|2022-07-04 05:00:00|11291.6|11289.6|11292|11290|11292|11290|11290.5|11288.5|434
1656911100000|2022-07-04 05:05:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|140
1656911400000|2022-07-04 05:10:00|11292|11290|11291.2|11289.2|11292|11290|11291.2|11289.2|211
1656911700000|2022-07-04 05:15:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|246
1656912000000|2022-07-04 05:20:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.1|11288.1|548
1656912300000|2022-07-04 05:25:00|11290.5|11288.5|11290.5|11288.5|11290.8|11288.8|11289.7|11287.7|136
1656912600000|2022-07-04 05:30:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|198
1656912900000|2022-07-04 05:35:00|11290.5|11288.5|11292|11290|11292|11290|11290.5|11288.5|87
1656913200000|2022-07-04 05:40:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|133
1656913500000|2022-07-04 05:45:00|11289.7|11287.7|11289.3|11287.3|11290.5|11288.5|11288.9|11286.9|200
1656913800000|2022-07-04 05:50:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|209
1656914100000|2022-07-04 05:55:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|544
1656914400000|2022-07-04 06:00:00|11288.9|11286.9|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|716
1656914700000|2022-07-04 06:05:00|11286.9|11284.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|670
1656915000000|2022-07-04 06:10:00|11288.5|11286.5|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|491
1656915300000|2022-07-04 06:15:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|314
1656915600000|2022-07-04 06:20:00|11287.3|11285.3|11285.8|11283.8|11287.3|11285.3|11285|11283|260
1656915900000|2022-07-04 06:25:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11285|11283|443
1656916200000|2022-07-04 06:30:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11285|11283|290
1656916500000|2022-07-04 06:35:00|11285.8|11283.8|11285|11283|11285.8|11283.8|11284.2|11282.2|764
1656916800000|2022-07-04 06:40:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11284.2|11282.2|240
1656917100000|2022-07-04 06:45:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|769
1656917400000|2022-07-04 06:50:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11286.2|11284.2|375
1656917700000|2022-07-04 06:55:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|825
1656918000000|2022-07-04 07:00:00|11288.1|11286.1|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|1459
1656918300000|2022-07-04 07:05:00|11289.3|11287.3|11288.1|11286.1|11289.3|11287.3|11287.7|11285.7|420
1656918600000|2022-07-04 07:10:00|11287.7|11285.7|11292.8|11290.8|11293.6|11291.6|11287.3|11285.3|1039
1656918900000|2022-07-04 07:15:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|756
1656919200000|2022-07-04 07:20:00|11290.5|11288.5|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|1407
1656919500000|2022-07-04 07:25:00|11288.5|11286.5|11286.9|11284.9|11289.7|11287.7|11286.2|11284.2|551
1656919800000|2022-07-04 07:30:00|11287.3|11285.3|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|418
1656920100000|2022-07-04 07:35:00|11285.4|11283.4|11286.2|11284.2|11287.3|11285.3|11284.6|11282.6|572
1656920400000|2022-07-04 07:40:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11285.8|11283.8|167
1656920700000|2022-07-04 07:45:00|11288.9|11286.9|11292|11290|11292|11290|11288.5|11286.5|873
1656921000000|2022-07-04 07:50:00|11291.2|11289.2|11289.7|11287.7|11291.6|11289.6|11289.7|11287.7|640
1656921300000|2022-07-04 07:55:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|424
1656921600000|2022-07-04 08:00:00|11289.3|11287.3|11290.5|11288.5|11292|11290|11288.9|11286.9|363
1656921900000|2022-07-04 08:05:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.5|11288.5|615
1656922200000|2022-07-04 08:10:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|449
1656922500000|2022-07-04 08:15:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.5|11288.5|503
1656922800000|2022-07-04 08:20:00|11290.5|11288.5|11288.1|11286.1|11290.8|11288.8|11288.1|11286.1|991
1656923100000|2022-07-04 08:25:00|11287.7|11285.7|11289.7|11287.7|11291.2|11289.2|11287.7|11285.7|1005
1656923400000|2022-07-04 08:30:00|11289.3|11287.3|11289.3|11287.3|11290.5|11288.5|11287.3|11285.3|573
1656923700000|2022-07-04 08:35:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|610
1656924000000|2022-07-04 08:40:00|11288.5|11286.5|11286.5|11284.5|11288.5|11286.5|11286.5|11284.5|482
1656924300000|2022-07-04 08:45:00|11286.9|11284.9|11285|11283|11287.3|11285.3|11285|11283|647
1656924600000|2022-07-04 08:50:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|365
1656924900000|2022-07-04 08:55:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11285|11283|761
1656925200000|2022-07-04 09:00:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|1117
1656925500000|2022-07-04 09:05:00|11283.4|11281.4|11283.4|11281.4|11285|11283|11283.4|11281.4|728
1656925800000|2022-07-04 09:10:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|1056
1656926100000|2022-07-04 09:15:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|848
1656926400000|2022-07-04 09:20:00|11283.8|11281.8|11284.2|11282.2|11285|11283|11283.8|11281.8|265
1656926700000|2022-07-04 09:25:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|400
1656927000000|2022-07-04 09:30:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|2731
1656927300000|2022-07-04 09:35:00|11281.9|11279.9|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1241
1656927600000|2022-07-04 09:40:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|1211
1656927900000|2022-07-04 09:45:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|1150
1656928200000|2022-07-04 09:50:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|514
1656928500000|2022-07-04 09:55:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|489
1656928800000|2022-07-04 10:00:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11281.9|11279.9|659
1656929100000|2022-07-04 10:05:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|660
1656929400000|2022-07-04 10:10:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|538
1656929700000|2022-07-04 10:15:00|11285|11283|11285.4|11283.4|11286.5|11284.5|11285|11283|427
1656930000000|2022-07-04 10:20:00|11285.8|11283.8|11284.2|11282.2|11286.2|11284.2|11284.2|11282.2|379
1656930300000|2022-07-04 10:25:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|255
1656930600000|2022-07-04 10:30:00|11284.6|11282.6|11283.4|11281.4|11285|11283|11283.4|11281.4|333
1656930900000|2022-07-04 10:35:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|224
1656931200000|2022-07-04 10:40:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|234
1656931500000|2022-07-04 10:45:00|11283|11281|11284.2|11282.2|11285|11283|11283|11281|475
1656931800000|2022-07-04 10:50:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|102
1656932100000|2022-07-04 10:55:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|181
1656932400000|2022-07-04 11:00:00|11283.8|11281.8|11283.8|11281.8|11283.8|11281.8|11283.8|11281.8|147
1656932700000|2022-07-04 11:05:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|123
1656933000000|2022-07-04 11:10:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|236
1656933300000|2022-07-04 11:15:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|265
1656933600000|2022-07-04 11:20:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|381
1656933900000|2022-07-04 11:25:00|11282.6|11280.6|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|319
1656934200000|2022-07-04 11:30:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|619
1656934500000|2022-07-04 11:35:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|224
1656934800000|2022-07-04 11:40:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|936
1656935100000|2022-07-04 11:45:00|11279.5|11277.5|11281.9|11279.9|11282.6|11280.6|11279.5|11277.5|1478
1656935400000|2022-07-04 11:50:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|401
1656935700000|2022-07-04 11:55:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|69
1656936000000|2022-07-04 12:00:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|1139
1656936300000|2022-07-04 12:05:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|457
1656936600000|2022-07-04 12:10:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|459
1656936900000|2022-07-04 12:15:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|679
1656937200000|2022-07-04 12:20:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|818
1656937500000|2022-07-04 12:25:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|320
1656937800000|2022-07-04 12:30:00|11282.3|11280.3|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|753
1656938100000|2022-07-04 12:35:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|248
1656938400000|2022-07-04 12:40:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|409
1656938700000|2022-07-04 12:45:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|623
1656939000000|2022-07-04 12:50:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|396
1656939300000|2022-07-04 12:55:00|11281.9|11279.9|11281.9|11279.9|11282.3|11280.3|11281.1|11279.1|673
1656939600000|2022-07-04 13:00:00|11281.1|11279.1|11284.2|11282.2|11285|11283|11281.1|11279.1|687
1656939900000|2022-07-04 13:05:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|122
1656940200000|2022-07-04 13:10:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|579
1656940500000|2022-07-04 13:15:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|809
1656940800000|2022-07-04 13:20:00|11283.4|11281.4|11281.1|11279.1|11284.2|11282.2|11281.1|11279.1|695
1656941100000|2022-07-04 13:25:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|482
1656941400000|2022-07-04 13:30:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|520
1656941700000|2022-07-04 13:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|1456
1656942000000|2022-07-04 13:40:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|663
1656942300000|2022-07-04 13:45:00|11278.7|11276.7|11281.9|11279.9|11281.9|11279.9|11278.7|11276.7|750
1656942600000|2022-07-04 13:50:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|445
1656942900000|2022-07-04 13:55:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|395
1656943200000|2022-07-04 14:00:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|304
1656943500000|2022-07-04 14:05:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|456
1656943800000|2022-07-04 14:10:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|265
1656944100000|2022-07-04 14:15:00|11282.6|11280.6|11284.2|11282.2|11285|11283|11282.6|11280.6|560
1656944400000|2022-07-04 14:20:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|178
1656944700000|2022-07-04 14:25:00|11285|11283|11285|11283|11285|11283|11283.4|11281.4|327
1656945000000|2022-07-04 14:30:00|11284.6|11282.6|11284.2|11282.2|11285|11283|11283.4|11281.4|171
1656945300000|2022-07-04 14:35:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|150
1656945600000|2022-07-04 14:40:00|11283.8|11281.8|11282.6|11280.6|11283.8|11281.8|11282.6|11280.6|425
1656945900000|2022-07-04 14:45:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|152
1656946200000|2022-07-04 14:50:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|336
1656946500000|2022-07-04 14:55:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|178
1656946800000|2022-07-04 15:00:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|273
1656947100000|2022-07-04 15:05:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|274
1656947400000|2022-07-04 15:10:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11282.3|11280.3|1104
1656947700000|2022-07-04 15:15:00|11281.9|11279.9|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|1736
1656948000000|2022-07-04 15:20:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|707
1656948300000|2022-07-04 15:25:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|256
1656948600000|2022-07-04 15:30:00|11281.9|11279.9|11282.6|11280.6|11283|11281|11281.1|11279.1|290
1656948900000|2022-07-04 15:35:00|11283.4|11281.4|11283|11281|11283.4|11281.4|11282.6|11280.6|87
1656949200000|2022-07-04 15:40:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|136
1656949500000|2022-07-04 15:45:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|102
1656949800000|2022-07-04 15:50:00|||||||||34
1656950100000|2022-07-04 15:55:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|234
1656950400000|2022-07-04 16:00:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|259
1656950700000|2022-07-04 16:05:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|85
1656951000000|2022-07-04 16:10:00|11282.3|11280.3|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|446
1656951300000|2022-07-04 16:15:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|167
1656951600000|2022-07-04 16:20:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|294
1656951900000|2022-07-04 16:25:00|11283.8|11281.8|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|454
1656952200000|2022-07-04 16:30:00|11285|11283|11285|11283|11285.4|11283.4|11284.2|11282.2|206
1656952500000|2022-07-04 16:35:00|||||||||99
1656952800000|2022-07-04 16:40:00|11285.8|11283.8|11285.8|11283.8|11286.2|11284.2|11285|11283|231
1656953100000|2022-07-04 16:45:00|11286.2|11284.2|11285.8|11283.8|11286.2|11284.2|11285.8|11283.8|139
1656953400000|2022-07-04 16:50:00|11285.4|11283.4|11285.8|11283.8|11285.8|11283.8|11285|11283|310
1656953700000|2022-07-04 16:55:00|11285.4|11283.4|11283.4|11281.4|11285.4|11283.4|11283.4|11281.4|166
1656972000000|2022-07-04 22:00:00|11286.2|11284.2|11283|11281|11286.5|11284.5|11281.9|11279.9|616
1656972300000|2022-07-04 22:05:00|11282.6|11280.6|11280.3|11278.3|11282.6|11280.6|11278|11276|666
1656972600000|2022-07-04 22:10:00|11280.7|11278.7|11280.3|11278.3|11280.7|11278.7|11279.5|11277.5|64
1656972900000|2022-07-04 22:15:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|73
1656973200000|2022-07-04 22:20:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|165
1656973500000|2022-07-04 22:25:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|54
1656973800000|2022-07-04 22:30:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|76
1656974100000|2022-07-04 22:35:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|89
1656974400000|2022-07-04 22:40:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|146
1656974700000|2022-07-04 22:45:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|274
1656975000000|2022-07-04 22:50:00|11283|11281|11283.4|11281.4|11285|11283|11283|11281|93
1656975300000|2022-07-04 22:55:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|90
1656975600000|2022-07-04 23:00:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11280.3|11278.3|296
1656975900000|2022-07-04 23:05:00|11281.1|11279.1|11279.1|11277.1|11281.9|11279.9|11278.7|11276.7|641
1656976200000|2022-07-04 23:10:00|11278.7|11276.7|11278.7|11276.7|11280.3|11278.3|11278.7|11276.7|983
1656976500000|2022-07-04 23:15:00|11278.3|11276.3|11278.7|11276.7|11278.7|11276.7|11278|11276|129
1656976800000|2022-07-04 23:20:00|||||||||71
1656977100000|2022-07-04 23:25:00|11278|11276|11278.7|11276.7|11278.7|11276.7|11278|11276|147
1656977400000|2022-07-04 23:30:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|971
1656977700000|2022-07-04 23:35:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|349
1656978000000|2022-07-04 23:40:00|11277.6|11275.6|11277.2|11275.2|11278|11276|11276.4|11274.4|1984
1656978300000|2022-07-04 23:45:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|517
1656978600000|2022-07-04 23:50:00|11277.6|11275.6|11277.2|11275.2|11278|11276|11277.2|11275.2|950
1656978900000|2022-07-04 23:55:00|11278|11276|11278|11276|11278.7|11276.7|11277.2|11275.2|269
1656979200000|2022-07-05 00:00:00|11277.2|11275.2|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|1746
1656979500000|2022-07-05 00:05:00|11276.8|11274.8|11277.2|11275.2|11277.2|11275.2|11276.4|11274.4|1196
1656979800000|2022-07-05 00:10:00|11277.6|11275.6|11274.8|11272.8|11278|11276|11274.8|11272.8|946
1656980100000|2022-07-05 00:15:00|11274|11272|11273.3|11271.3|11274.8|11272.8|11270.9|11268.9|1921
1656980400000|2022-07-05 00:20:00|11274|11272|11270.1|11268.1|11274.8|11272.8|11270.1|11268.1|1422
1656980700000|2022-07-05 00:25:00|11270.9|11268.9|11269.4|11267.4|11271.7|11269.7|11267|11265|1659
1656981000000|2022-07-05 00:30:00|11269.8|11267.8|11266.2|11264.2|11270.9|11268.9|11263.9|11261.9|1081
1656981300000|2022-07-05 00:35:00|11267|11265|11269.4|11267.4|11270.9|11268.9|11264.7|11262.7|836
1656981600000|2022-07-05 00:40:00|11269.8|11267.8|11267|11265|11270.1|11268.1|11266.2|11264.2|994
1656981900000|2022-07-05 00:45:00|11267.4|11265.4|11265.1|11263.1|11267.4|11265.4|11263.9|11261.9|1650
1656982200000|2022-07-05 00:50:00|11265.5|11263.5|11266.6|11264.6|11267.8|11265.8|11264.7|11262.7|554
1656982500000|2022-07-05 00:55:00|11267|11265|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|422
1656982800000|2022-07-05 01:00:00|11265.5|11263.5|11267|11265|11267|11265|11264.3|11262.3|911
1656983100000|2022-07-05 01:05:00|11267.8|11265.8|11269.4|11267.4|11269.4|11267.4|11267|11265|527
1656983400000|2022-07-05 01:10:00|11269|11267|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|365
1656983700000|2022-07-05 01:15:00|11265.8|11263.8|11262.3|11260.3|11266.2|11264.2|11261.5|11259.5|1018
1656984000000|2022-07-05 01:20:00|11261.5|11259.5|11258.8|11256.8|11262.3|11260.3|11258.4|11256.4|446
1656984300000|2022-07-05 01:25:00|11258.4|11256.4|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|1822
1656984600000|2022-07-05 01:30:00|11257.3|11255.3|11256.1|11254.1|11258.4|11256.4|11254.5|11252.5|1024
1656984900000|2022-07-05 01:35:00|11256.5|11254.5|11255.3|11253.3|11257.6|11255.6|11253|11251|1303
1656985200000|2022-07-05 01:40:00|11256.1|11254.1|11253.3|11251.3|11256.1|11254.1|11253|11251|642
1656985500000|2022-07-05 01:45:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253|11251|706
1656985800000|2022-07-05 01:50:00|11253.7|11251.7|11257.6|11255.6|11257.6|11255.6|11253.7|11251.7|676
1656986100000|2022-07-05 01:55:00|11258|11256|11256.1|11254.1|11259.6|11257.6|11255.3|11253.3|563
1656986400000|2022-07-05 02:00:00|11256.5|11254.5|11253.7|11251.7|11257.3|11255.3|11253.7|11251.7|225
1656986700000|2022-07-05 02:05:00|11254.5|11252.5|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|333
1656987000000|2022-07-05 02:10:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|311
1656987300000|2022-07-05 02:15:00|11254.5|11252.5|11253|11251|11254.5|11252.5|11251.4|11249.4|780
1656987600000|2022-07-05 02:20:00|11253.3|11251.3|11250.6|11248.6|11254.5|11252.5|11250.6|11248.6|508
1656987900000|2022-07-05 02:25:00|11251.4|11249.4|11252.2|11250.2|11253|11251|11250.6|11248.6|547
1656988200000|2022-07-05 02:30:00|11252.6|11250.6|11253.7|11251.7|11253.7|11251.7|11251.4|11249.4|275
1656988500000|2022-07-05 02:35:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11253|11251|639
1656988800000|2022-07-05 02:40:00|11254.5|11252.5|11254.5|11252.5|11254.9|11252.9|11252.6|11250.6|263
1656989100000|2022-07-05 02:45:00|11254.9|11252.9|11256.1|11254.1|11256.9|11254.9|11254.9|11252.9|253
1656989400000|2022-07-05 02:50:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|217
1656989700000|2022-07-05 02:55:00|11256.9|11254.9|11256.1|11254.1|11257.3|11255.3|11255.3|11253.3|243
1656990000000|2022-07-05 03:00:00|11255.7|11253.7|11255.7|11253.7|11256.5|11254.5|11255.3|11253.3|172
1656990300000|2022-07-05 03:05:00|11255.3|11253.3|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|465
1656990600000|2022-07-05 03:10:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|369
1656990900000|2022-07-05 03:15:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|165
1656991200000|2022-07-05 03:20:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|96
1656991500000|2022-07-05 03:25:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|549
1656991800000|2022-07-05 03:30:00|11259.2|11257.2|11260.8|11258.8|11261.5|11259.5|11259.2|11257.2|1163
1656992100000|2022-07-05 03:35:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11260|11258|378
1656992400000|2022-07-05 03:40:00|11261.2|11259.2|11261.5|11259.5|11262.3|11260.3|11260.8|11258.8|345
1656992700000|2022-07-05 03:45:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|775
1656993000000|2022-07-05 03:50:00|11261.5|11259.5|11262.3|11260.3|11262.3|11260.3|11260.8|11258.8|252
1656993300000|2022-07-05 03:55:00|11261.5|11259.5|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|244
1656993600000|2022-07-05 04:00:00|11262.7|11260.7|11263.1|11261.1|11263.1|11261.1|11262.3|11260.3|304
1656993900000|2022-07-05 04:05:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11263.1|11261.1|363
1656994200000|2022-07-05 04:10:00|11263.5|11261.5|11262.3|11260.3|11263.5|11261.5|11262.3|11260.3|241
1656994500000|2022-07-05 04:15:00|11263.1|11261.1|11259.2|11257.2|11263.5|11261.5|11259.2|11257.2|1006
1656994800000|2022-07-05 04:20:00|11260|11258|11261.5|11259.5|11261.5|11259.5|11260|11258|704
1656995100000|2022-07-05 04:25:00|11262.3|11260.3|11263.1|11261.1|11263.1|11261.1|11262.3|11260.3|1055
1656995400000|2022-07-05 04:30:00|11263.5|11261.5|11260|11258|11263.9|11261.9|11257.6|11255.6|1099
1656995700000|2022-07-05 04:35:00|11259.2|11257.2|11261.5|11259.5|11262.3|11260.3|11259.2|11257.2|455
1656996000000|2022-07-05 04:40:00|11262.3|11260.3|11263.1|11261.1|11264.7|11262.7|11261.5|11259.5|702
1656996300000|2022-07-05 04:45:00|11263.5|11261.5|11262.3|11260.3|11263.9|11261.9|11261.9|11259.9|349
1656996600000|2022-07-05 04:50:00|11262.7|11260.7|11263.9|11261.9|11265.5|11263.5|11262.7|11260.7|305
1656996900000|2022-07-05 04:55:00|11263.5|11261.5|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|883
1656997200000|2022-07-05 05:00:00|11264.7|11262.7|11266.2|11264.2|11268.6|11266.6|11264.7|11262.7|720
1656997500000|2022-07-05 05:05:00|11265.8|11263.8|11264.7|11262.7|11266.6|11264.6|11264.3|11262.3|139
1656997800000|2022-07-05 05:10:00|11263.9|11261.9|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|270
1656998100000|2022-07-05 05:15:00|11263.5|11261.5|11263.9|11261.9|11263.9|11261.9|11263.1|11261.1|92
1656998400000|2022-07-05 05:20:00|11264.7|11262.7|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|160
1656998700000|2022-07-05 05:25:00|11264.3|11262.3|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|153
1656999000000|2022-07-05 05:30:00|11265.8|11263.8|11267|11265|11267|11265|11265.5|11263.5|340
1656999300000|2022-07-05 05:35:00|11267.8|11265.8|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|763
1656999600000|2022-07-05 05:40:00|11266.6|11264.6|11267|11265|11267|11265|11265.5|11263.5|291
1656999900000|2022-07-05 05:45:00|11266.6|11264.6|11266.6|11264.6|11267.8|11265.8|11266.2|11264.2|210
1657000200000|2022-07-05 05:50:00|11267|11265|11263.9|11261.9|11267|11265|11263.9|11261.9|146
1657000500000|2022-07-05 05:55:00|11264.7|11262.7|11266.2|11264.2|11267|11265|11264.7|11262.7|163
1657000800000|2022-07-05 06:00:00|11267|11265|11268.6|11266.6|11269.4|11267.4|11267|11265|839
1657001100000|2022-07-05 06:05:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11267.8|11265.8|997
1657001400000|2022-07-05 06:10:00|11270.1|11268.1|11273.3|11271.3|11273.7|11271.7|11270.1|11268.1|690
1657001700000|2022-07-05 06:15:00|11272.9|11270.9|11272.5|11270.5|11273.3|11271.3|11270.9|11268.9|802
1657002000000|2022-07-05 06:20:00|11271.7|11269.7|11273.3|11271.3|11273.7|11271.7|11270.1|11268.1|768
1657002300000|2022-07-05 06:25:00|11272.5|11270.5|11272.5|11270.5|11274.8|11272.8|11272.5|11270.5|567
1657002600000|2022-07-05 06:30:00|11272.9|11270.9|11274.8|11272.8|11276.4|11274.4|11270.9|11268.9|1413
1657002900000|2022-07-05 06:35:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11272.5|11270.5|574
1657003200000|2022-07-05 06:40:00|11272.5|11270.5|11276.4|11274.4|11276.4|11274.4|11272.5|11270.5|888
1657003500000|2022-07-05 06:45:00|11277.2|11275.2|11273.3|11271.3|11277.2|11275.2|11272.5|11270.5|1368
1657003800000|2022-07-05 06:50:00|11274|11272|11273.3|11271.3|11274.8|11272.8|11271.7|11269.7|844
1657004100000|2022-07-05 06:55:00|11272.5|11270.5|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|994
1657004400000|2022-07-05 07:00:00|11269.8|11267.8|11266.6|11264.6|11270.1|11268.1|11264.7|11262.7|1615
1657004700000|2022-07-05 07:05:00|11267|11265|11270.1|11268.1|11270.9|11268.9|11267|11265|1000
1657005000000|2022-07-05 07:10:00|11269.8|11267.8|11273.3|11271.3|11274.8|11272.8|11268.6|11266.6|1203
1657005300000|2022-07-05 07:15:00|11272.5|11270.5|11268.6|11266.6|11272.5|11270.5|11266.2|11264.2|1548
1657005600000|2022-07-05 07:20:00|11269.4|11267.4|11263.5|11261.5|11269.4|11267.4|11263.1|11261.1|1049
1657005900000|2022-07-05 07:25:00|11263.1|11261.1|11263.9|11261.9|11266.6|11264.6|11262.3|11260.3|1833
1657006200000|2022-07-05 07:30:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11263.5|11261.5|843
1657006500000|2022-07-05 07:35:00|11264.7|11262.7|11264.7|11262.7|11267|11265|11263.9|11261.9|1277
1657006800000|2022-07-05 07:40:00|11264.3|11262.3|11270.1|11268.1|11270.9|11268.9|11263.9|11261.9|2598
1657007100000|2022-07-05 07:45:00|11269.4|11267.4|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|1202
1657007400000|2022-07-05 07:50:00|11270.9|11268.9|11275.6|11273.6|11276.4|11274.4|11269.4|11267.4|1367
1657007700000|2022-07-05 07:55:00|11274.8|11272.8|11271.7|11269.7|11274.8|11272.8|11270.9|11268.9|1113
1657008000000|2022-07-05 08:00:00|11272.5|11270.5|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|1393
1657008300000|2022-07-05 08:05:00|11274.8|11272.8|11277.2|11275.2|11278.7|11276.7|11274.8|11272.8|1167
1657008600000|2022-07-05 08:10:00|11277.6|11275.6|11278.7|11276.7|11278.7|11276.7|11275.6|11273.6|2044
1657008900000|2022-07-05 08:15:00|11279.5|11277.5|11286.5|11284.5|11288.1|11286.1|11277.6|11275.6|3463
1657009200000|2022-07-05 08:20:00|11287.3|11285.3|11286.5|11284.5|11287.3|11285.3|11281.1|11279.1|1529
1657009500000|2022-07-05 08:25:00|11285.8|11283.8|11288.9|11286.9|11290.5|11288.5|11284.2|11282.2|1838
1657009800000|2022-07-05 08:30:00|11288.5|11286.5|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|931
1657010100000|2022-07-05 08:35:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11287.3|11285.3|1280
1657010400000|2022-07-05 08:40:00|11291.2|11289.2|11295.1|11293.1|11295.9|11293.9|11289.7|11287.7|2328
1657010700000|2022-07-05 08:45:00|11295.9|11293.9|11295.9|11293.9|11300.6|11298.6|11293.6|11291.6|2561
1657011000000|2022-07-05 08:50:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11293.6|11291.6|1590
1657011300000|2022-07-05 08:55:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11293.2|11291.2|2073
1657011600000|2022-07-05 09:00:00|11294.4|11292.4|11295.9|11293.9|11299|11297|11294.4|11292.4|1307
1657011900000|2022-07-05 09:05:00|11295.1|11293.1|11295.9|11293.9|11297.5|11295.5|11294.8|11292.8|1079
1657012200000|2022-07-05 09:10:00|11296.7|11294.7|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|3262
1657012500000|2022-07-05 09:15:00|11297.9|11295.9|11299.8|11297.8|11302.2|11300.2|11297.5|11295.5|2065
1657012800000|2022-07-05 09:20:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11297.5|11295.5|1004
1657013100000|2022-07-05 09:25:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1506
1657013400000|2022-07-05 09:30:00|11300.6|11298.6|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|1516
1657013700000|2022-07-05 09:35:00|11299|11297|11291.2|11289.2|11299|11297|11289.7|11287.7|1728
1657014000000|2022-07-05 09:40:00|11292|11290|11289.7|11287.7|11292.8|11290.8|11289.7|11287.7|739
1657014300000|2022-07-05 09:45:00|11290.5|11288.5|11289.7|11287.7|11292|11290|11288.9|11286.9|925
1657014600000|2022-07-05 09:50:00|11288.9|11286.9|11290.5|11288.5|11290.5|11288.5|11287.3|11285.3|1718
1657014900000|2022-07-05 09:55:00|11289.7|11287.7|11286.5|11284.5|11290.5|11288.5|11286.5|11284.5|1271
1657015200000|2022-07-05 10:00:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11286.2|11284.2|619
1657015500000|2022-07-05 10:05:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285|11283|974
1657015800000|2022-07-05 10:10:00|11285.4|11283.4|11281.9|11279.9|11285.8|11283.8|11281.1|11279.1|796
1657016100000|2022-07-05 10:15:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|771
1657016400000|2022-07-05 10:20:00|11282.6|11280.6|11285.4|11283.4|11285.8|11283.8|11282.6|11280.6|924
1657016700000|2022-07-05 10:25:00|11285|11283|11286.5|11284.5|11287.3|11285.3|11285|11283|367
1657017000000|2022-07-05 10:30:00|11286.2|11284.2|11285.8|11283.8|11287.3|11285.3|11285|11283|481
1657017300000|2022-07-05 10:35:00|11285|11283|11285|11283|11286.5|11284.5|11284.2|11282.2|493
1657017600000|2022-07-05 10:40:00|11285.4|11283.4|11281.9|11279.9|11285.8|11283.8|11281.9|11279.9|1188
1657017900000|2022-07-05 10:45:00|11281.1|11279.1|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|1287
1657018200000|2022-07-05 10:50:00|11281.9|11279.9|11280.3|11278.3|11283.4|11281.4|11279.5|11277.5|647
1657018500000|2022-07-05 10:55:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|769
1657018800000|2022-07-05 11:00:00|11279.5|11277.5|11281.1|11279.1|11282.6|11280.6|11279.5|11277.5|650
1657019100000|2022-07-05 11:05:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|576
1657019400000|2022-07-05 11:10:00|11281.1|11279.1|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|1056
1657019700000|2022-07-05 11:15:00|11280.7|11278.7|11278|11276|11280.7|11278.7|11274|11272|2790
1657020000000|2022-07-05 11:20:00|11278.7|11276.7|11279.5|11277.5|11279.5|11277.5|11277.2|11275.2|890
1657020300000|2022-07-05 11:25:00|11278.7|11276.7|11278|11276|11279.5|11277.5|11276.4|11274.4|653
1657020600000|2022-07-05 11:30:00|11277.2|11275.2|11281.1|11279.1|11281.9|11279.9|11277.2|11275.2|1690
1657020900000|2022-07-05 11:35:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|1890
1657021200000|2022-07-05 11:40:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|967
1657021500000|2022-07-05 11:45:00|11282.6|11280.6|11288.1|11286.1|11288.1|11286.1|11282.6|11280.6|1412
1657021800000|2022-07-05 11:50:00|11288.5|11286.5|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|1577
1657022100000|2022-07-05 11:55:00|11291.2|11289.2|11292|11290|11292|11290|11290.5|11288.5|1542
1657022400000|2022-07-05 12:00:00|11292.8|11290.8|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|3637
1657022700000|2022-07-05 12:05:00|11292|11290|11297.5|11295.5|11297.5|11295.5|11291.2|11289.2|5105
1657023000000|2022-07-05 12:10:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11296.7|11294.7|1770
1657023300000|2022-07-05 12:15:00|11297.5|11295.5|11299|11297|11300.6|11298.6|11295.9|11293.9|1373
1657023600000|2022-07-05 12:20:00|11299.8|11297.8|11308.4|11306.4|11310|11308|11299.8|11297.8|7170
1657023900000|2022-07-05 12:25:00|11309.2|11307.2|11313.1|11311.1|11314.7|11312.7|11307.6|11305.6|8345
1657024200000|2022-07-05 12:30:00|11313.9|11311.9|11320.1|11318.1|11324.8|11322.8|11312.3|11310.3|5841
1657024500000|2022-07-05 12:35:00|11320.9|11318.9|11328.7|11326.7|11328.7|11326.7|11315.5|11313.5|5672
1657024800000|2022-07-05 12:40:00|11329.1|11327.1|11325.6|11323.6|11334.2|11332.2|11324.8|11322.8|7456
1657025100000|2022-07-05 12:45:00|11326.4|11324.4|11317.8|11315.8|11326.4|11324.4|11313.1|11311.1|5783
1657025400000|2022-07-05 12:50:00|11317|11315|11317|11315|11318.6|11316.6|11312.3|11310.3|3011
1657025700000|2022-07-05 12:55:00|11316.2|11314.2|11320.9|11318.9|11324|11322|11314.7|11312.7|3118
1657026000000|2022-07-05 13:00:00|11321.7|11319.7|11329.5|11327.5|11330.3|11328.3|11320.9|11318.9|5094
1657026300000|2022-07-05 13:05:00|11329.9|11327.9|11331.9|11329.9|11333.4|11331.4|11324.8|11322.8|4384
1657026600000|2022-07-05 13:10:00|11332.6|11330.6|11329.5|11327.5|11334.2|11332.2|11327.6|11325.6|3726
1657026900000|2022-07-05 13:15:00|11330.3|11328.3|11330.3|11328.3|11331.9|11329.9|11327.2|11325.2|2873
1657027200000|2022-07-05 13:20:00|11331.1|11329.1|11328.7|11326.7|11331.1|11329.1|11324.8|11322.8|3025
1657027500000|2022-07-05 13:25:00|11329.5|11327.5|11326.4|11324.4|11331.1|11329.1|11324|11322|3111
1657027800000|2022-07-05 13:30:00|11325.6|11323.6|11323.3|11321.3|11330.3|11328.3|11323.3|11321.3|4504
1657028100000|2022-07-05 13:35:00|11322.5|11320.5|11331.1|11329.1|11332.6|11330.6|11322.5|11320.5|3317
1657028400000|2022-07-05 13:40:00|11330.3|11328.3|11333.4|11331.4|11335|11333|11325.6|11323.6|9187
1657028700000|2022-07-05 13:45:00|11334.2|11332.2|11331.1|11329.1|11335.8|11333.8|11328.3|11326.3|8923
1657029000000|2022-07-05 13:50:00|11330.3|11328.3|11328|11326|11331.1|11329.1|11324.8|11322.8|5287
1657029300000|2022-07-05 13:55:00|11327.2|11325.2|11328.7|11326.7|11328.7|11326.7|11325.6|11323.6|3337
1657029600000|2022-07-05 14:00:00|11326.4|11324.4|11329.5|11327.5|11329.5|11327.5|11317.8|11315.8|6836
1657029900000|2022-07-05 14:05:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11325.6|11323.6|2101
1657030200000|2022-07-05 14:10:00|11328.7|11326.7|11325.6|11323.6|11330.3|11328.3|11324|11322|3655
1657030500000|2022-07-05 14:15:00|11325.2|11323.2|11320.9|11318.9|11328|11326|11320.9|11318.9|4734
1657030800000|2022-07-05 14:20:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11318.6|11316.6|3996
1657031100000|2022-07-05 14:25:00|11320.1|11318.1|11323.3|11321.3|11324|11322|11319.4|11317.4|1792
1657031400000|2022-07-05 14:30:00|11324|11322|11321.7|11319.7|11331.1|11329.1|11320.5|11318.5|4720
1657031700000|2022-07-05 14:35:00|11322.1|11320.1|11313.9|11311.9|11322.5|11320.5|11311.5|11309.5|3989
1657032000000|2022-07-05 14:40:00|11313.1|11311.1|11320.1|11318.1|11321.7|11319.7|11313.1|11311.1|2493
1657032300000|2022-07-05 14:45:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|2581
1657032600000|2022-07-05 14:50:00|11321.7|11319.7|11323.3|11321.3|11324.8|11322.8|11319.4|11317.4|2873
1657032900000|2022-07-05 14:55:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11319.4|11317.4|2362
1657033200000|2022-07-05 15:00:00|11321.3|11319.3|11320.1|11318.1|11325.6|11323.6|11319.4|11317.4|3352
1657033500000|2022-07-05 15:05:00|11320.9|11318.9|11325.6|11323.6|11328|11326|11320.9|11318.9|5212
1657033800000|2022-07-05 15:10:00|11326|11324|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|3104
1657034100000|2022-07-05 15:15:00|11328.7|11326.7|11331.1|11329.1|11331.9|11329.9|11326.4|11324.4|3068
1657034400000|2022-07-05 15:20:00|11331.5|11329.5|11330.3|11328.3|11331.9|11329.9|11328.7|11326.7|1843
1657034700000|2022-07-05 15:25:00|11330.7|11328.7|11335.8|11333.8|11335.8|11333.8|11329.5|11327.5|3655
1657035000000|2022-07-05 15:30:00|11335|11333|11334.2|11332.2|11336.5|11334.5|11331.9|11329.9|4063
1657035300000|2022-07-05 15:35:00|11333.8|11331.8|11339.7|11337.7|11339.7|11337.7|11332.6|11330.6|3437
1657035600000|2022-07-05 15:40:00|11338.9|11336.9|11335.8|11333.8|11342|11340|11335|11333|3790
1657035900000|2022-07-05 15:45:00|11335|11333|11335|11333|11339.7|11337.7|11332.6|11330.6|2348
1657036200000|2022-07-05 15:50:00|11335.8|11333.8|11340.8|11338.8|11342.8|11340.8|11335|11333|3041
1657036500000|2022-07-05 15:55:00|11340.5|11338.5|11342.8|11340.8|11344.4|11342.4|11340.5|11338.5|4484
1657036800000|2022-07-05 16:00:00|11342|11340|11340.5|11338.5|11342.8|11340.8|11338.1|11336.1|3703
1657037100000|2022-07-05 16:05:00|11341.2|11339.2|11338.1|11336.1|11341.2|11339.2|11337.3|11335.3|2416
1657037400000|2022-07-05 16:10:00|11338.9|11336.9|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|1903
1657037700000|2022-07-05 16:15:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|1011
1657038000000|2022-07-05 16:20:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335|11333|1349
1657038300000|2022-07-05 16:25:00|11336.5|11334.5|11333.4|11331.4|11336.5|11334.5|11332.6|11330.6|2535
1657038600000|2022-07-05 16:30:00|11332.6|11330.6|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|1389
1657038900000|2022-07-05 16:35:00|11334.2|11332.2|11335.8|11333.8|11336.5|11334.5|11331.9|11329.9|3979
1657039200000|2022-07-05 16:40:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|6500
1657039500000|2022-07-05 16:45:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|1299
1657039800000|2022-07-05 16:50:00|11334.2|11332.2|11335|11333|11335|11333|11333.4|11331.4|1035
1657040100000|2022-07-05 16:55:00|11334.2|11332.2|11333.4|11331.4|11335|11333|11331.9|11329.9|1507
1657040400000|2022-07-05 17:00:00|11332.6|11330.6|11331.1|11329.1|11334.2|11332.2|11331.1|11329.1|882
1657040700000|2022-07-05 17:05:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|988
1657041000000|2022-07-05 17:10:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|914
1657041300000|2022-07-05 17:15:00|11331.9|11329.9|11331.9|11329.9|11333.4|11331.4|11331.1|11329.1|2255
1657041600000|2022-07-05 17:20:00|11331.1|11329.1|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|1037
1657041900000|2022-07-05 17:25:00|11329.5|11327.5|11329.5|11327.5|11329.5|11327.5|11328.7|11326.7|729
1657042200000|2022-07-05 17:30:00|11330.3|11328.3|11331.1|11329.1|11332.3|11330.3|11330.3|11328.3|1062
1657042500000|2022-07-05 17:35:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11328|11326|895
1657042800000|2022-07-05 17:40:00|11327.2|11325.2|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|2227
1657043100000|2022-07-05 17:45:00|11328|11326|11326.4|11324.4|11328|11326|11326.4|11324.4|1743
1657043400000|2022-07-05 17:50:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|1534
1657043700000|2022-07-05 17:55:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.6|11323.6|1192
1657044000000|2022-07-05 18:00:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|2261
1657044300000|2022-07-05 18:05:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|1642
1657044600000|2022-07-05 18:10:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|1668
1657044900000|2022-07-05 18:15:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|731
1657045200000|2022-07-05 18:20:00|11324.8|11322.8|11324|11322|11326.4|11324.4|11324|11322|916
1657045500000|2022-07-05 18:25:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11320.9|11318.9|2988
1657045800000|2022-07-05 18:30:00|11322.9|11320.9|11321.7|11319.7|11324|11322|11320.9|11318.9|1637
1657046100000|2022-07-05 18:35:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11319.4|11317.4|2832
1657046400000|2022-07-05 18:40:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11317|11315|3467
1657046700000|2022-07-05 18:45:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|1399
1657047000000|2022-07-05 18:50:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|1031
1657047300000|2022-07-05 18:55:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|2802
1657047600000|2022-07-05 19:00:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|1659
1657047900000|2022-07-05 19:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1652
1657048200000|2022-07-05 19:10:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|1575
1657048500000|2022-07-05 19:15:00|11317|11315|11320.1|11318.1|11320.1|11318.1|11316.2|11314.2|1226
1657048800000|2022-07-05 19:20:00|11319.4|11317.4|11315.5|11313.5|11320.1|11318.1|11315.5|11313.5|2000
1657049100000|2022-07-05 19:25:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|3813
1657049400000|2022-07-05 19:30:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|2381
1657049700000|2022-07-05 19:35:00|11320.9|11318.9|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|2418
1657050000000|2022-07-05 19:40:00|11319.4|11317.4|11322.5|11320.5|11322.9|11320.9|11318.6|11316.6|2106
1657050300000|2022-07-05 19:45:00|11322.1|11320.1|11322.5|11320.5|11324|11322|11321.7|11319.7|1284
1657050600000|2022-07-05 19:50:00|11321.7|11319.7|11317.8|11315.8|11322.5|11320.5|11317|11315|2639
1657050900000|2022-07-05 19:55:00|11317|11315|11315.5|11313.5|11318.6|11316.6|11314.7|11312.7|5648
1657051200000|2022-07-05 20:00:00|11315.8|11313.8|11319.4|11317.4|11320.1|11318.1|11315.5|11313.5|4508
1657051500000|2022-07-05 20:05:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|2661
1657051800000|2022-07-05 20:10:00|11318.6|11316.6|11314.7|11312.7|11319.4|11317.4|11313.9|11311.9|2588
1657052100000|2022-07-05 20:15:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|1488
1657052400000|2022-07-05 20:20:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|1301
1657052700000|2022-07-05 20:25:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11312.3|11310.3|1735
1657053000000|2022-07-05 20:30:00|11316.2|11314.2|11315.5|11313.5|11317|11315|11315.5|11313.5|1779
1657053300000|2022-07-05 20:35:00|11316.2|11314.2|11319.4|11317.4|11320.9|11318.9|11316.2|11314.2|1264
1657053600000|2022-07-05 20:40:00|11320.1|11318.1|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|1208
1657053900000|2022-07-05 20:45:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|1057
1657054200000|2022-07-05 20:50:00|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|1380
1657054500000|2022-07-05 20:55:00|11317.4|11315.4|11320.1|11318.1|11320.9|11318.9|11317.4|11315.4|1363
1657058400000|2022-07-05 22:00:00|11317.4|11315.4|11313.1|11311.1|11317.4|11315.4|11310.8|11308.8|1625
1657058700000|2022-07-05 22:05:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|195
1657059000000|2022-07-05 22:10:00|11312.7|11310.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|168
1657059300000|2022-07-05 22:15:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|291
1657059600000|2022-07-05 22:20:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|322
1657059900000|2022-07-05 22:25:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|117
1657060200000|2022-07-05 22:30:00|11315.1|11313.1|11314.3|11312.3|11316.2|11314.2|11314.3|11312.3|419
1657060500000|2022-07-05 22:35:00|11314.7|11312.7|11317.8|11315.8|11318.2|11316.2|11314.7|11312.7|392
1657060800000|2022-07-05 22:40:00|11317|11315|11314.7|11312.7|11317|11315|11314.7|11312.7|353
1657061100000|2022-07-05 22:45:00|11315.1|11313.1|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|119
1657061400000|2022-07-05 22:50:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|382
1657061700000|2022-07-05 22:55:00|11315.5|11313.5|11315.5|11313.5|11317|11315|11315.5|11313.5|77
1657062000000|2022-07-05 23:00:00|11316.2|11314.2|11317.4|11315.4|11317.8|11315.8|11316.2|11314.2|91
1657062300000|2022-07-05 23:05:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|60
1657062600000|2022-07-05 23:10:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.6|11314.6|103
1657062900000|2022-07-05 23:15:00|11318.6|11316.6|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|121
1657063200000|2022-07-05 23:20:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11315.5|11313.5|238
1657063500000|2022-07-05 23:25:00|11315.8|11313.8|11317.8|11315.8|11317.8|11315.8|11315.8|11313.8|208
1657063800000|2022-07-05 23:30:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.2|11314.2|115
1657064100000|2022-07-05 23:35:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|79
1657064400000|2022-07-05 23:40:00|11315.8|11313.8|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|134
1657064700000|2022-07-05 23:45:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|259
1657065000000|2022-07-05 23:50:00|11315.1|11313.1|11313.5|11311.5|11317|11315|11313.1|11311.1|169
1657065300000|2022-07-05 23:55:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|250
1657065600000|2022-07-06 00:00:00|11313.1|11311.1|11311.9|11309.9|11313.1|11311.1|11310.8|11308.8|248
1657065900000|2022-07-06 00:05:00|11311.5|11309.5|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|250
1657066200000|2022-07-06 00:10:00|11311.2|11309.2|11308.4|11306.4|11311.5|11309.5|11306.9|11304.9|613
1657066500000|2022-07-06 00:15:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11307.6|11305.6|307
1657066800000|2022-07-06 00:20:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|245
1657067100000|2022-07-06 00:25:00|11308.4|11306.4|11309.2|11307.2|11309.6|11307.6|11308.4|11306.4|203
1657067400000|2022-07-06 00:30:00|11310|11308|11312.3|11310.3|11313.1|11311.1|11310|11308|317
1657067700000|2022-07-06 00:35:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|486
1657068000000|2022-07-06 00:40:00|11311.9|11309.9|11310.8|11308.8|11311.9|11309.9|11310|11308|339
1657068300000|2022-07-06 00:45:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|301
1657068600000|2022-07-06 00:50:00|11310.4|11308.4|11311.5|11309.5|11311.5|11309.5|11308.4|11306.4|427
1657068900000|2022-07-06 00:55:00|11310.8|11308.8|11312.3|11310.3|11314.7|11312.7|11310|11308|590
1657069200000|2022-07-06 01:00:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|510
1657069500000|2022-07-06 01:05:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|361
1657069800000|2022-07-06 01:10:00|11307.6|11305.6|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|454
1657070100000|2022-07-06 01:15:00|11306.1|11304.1|11308.4|11306.4|11309.2|11307.2|11304.9|11302.9|1036
1657070400000|2022-07-06 01:20:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|450
1657070700000|2022-07-06 01:25:00|11310|11308|11311.5|11309.5|11313.1|11311.1|11309.2|11307.2|469
1657071000000|2022-07-06 01:30:00|11311.9|11309.9|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|312
1657071300000|2022-07-06 01:35:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|151
1657071600000|2022-07-06 01:40:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|243
1657071900000|2022-07-06 01:45:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|191
1657072200000|2022-07-06 01:50:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|114
1657072500000|2022-07-06 01:55:00|11311.9|11309.9|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|618
1657072800000|2022-07-06 02:00:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11309.6|11307.6|274
1657073100000|2022-07-06 02:05:00|11310|11308|11311.5|11309.5|11312.3|11310.3|11310|11308|156
1657073400000|2022-07-06 02:10:00|11311.9|11309.9|11311.2|11309.2|11312.3|11310.3|11309.2|11307.2|315
1657073700000|2022-07-06 02:15:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.4|11308.4|111
1657074000000|2022-07-06 02:20:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|140
1657074300000|2022-07-06 02:25:00|11311.9|11309.9|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|47
1657074600000|2022-07-06 02:30:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|194
1657074900000|2022-07-06 02:35:00|11311.9|11309.9|11312.7|11310.7|11313.1|11311.1|11311.5|11309.5|49
1657075200000|2022-07-06 02:40:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|108
1657075500000|2022-07-06 02:45:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|250
1657075800000|2022-07-06 02:50:00|11312.7|11310.7|11312.3|11310.3|11312.7|11310.7|11311.5|11309.5|78
1657076100000|2022-07-06 02:55:00|11311.9|11309.9|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|283
1657076400000|2022-07-06 03:00:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|116
1657076700000|2022-07-06 03:05:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|119
1657077000000|2022-07-06 03:10:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|244
1657077300000|2022-07-06 03:15:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|45
1657077600000|2022-07-06 03:20:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|155
1657077900000|2022-07-06 03:25:00|11311.5|11309.5|11310|11308|11311.5|11309.5|11310|11308|89
1657078200000|2022-07-06 03:30:00|11310.8|11308.8|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|335
1657078500000|2022-07-06 03:35:00|11308|11306|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|256
1657078800000|2022-07-06 03:40:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|70
1657079100000|2022-07-06 03:45:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11310|11308|44
1657079400000|2022-07-06 03:50:00|11310.8|11308.8|11308.8|11306.8|11310.8|11308.8|11308.4|11306.4|170
1657079700000|2022-07-06 03:55:00|11309.2|11307.2|11309.2|11307.2|11310.8|11308.8|11308.8|11306.8|185
1657080000000|2022-07-06 04:00:00|11310|11308|11311.5|11309.5|11312.3|11310.3|11310|11308|389
1657080300000|2022-07-06 04:05:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|91
1657080600000|2022-07-06 04:10:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|90
1657080900000|2022-07-06 04:15:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|299
1657081200000|2022-07-06 04:20:00|11310.4|11308.4|11310.8|11308.8|11311.5|11309.5|11310.4|11308.4|112
1657081500000|2022-07-06 04:25:00|11311.5|11309.5|11311.9|11309.9|11312.3|11310.3|11310.8|11308.8|106
1657081800000|2022-07-06 04:30:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|275
1657082100000|2022-07-06 04:35:00|11312.7|11310.7|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|56
1657082400000|2022-07-06 04:40:00|||||||||11
1657082700000|2022-07-06 04:45:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|79
1657083000000|2022-07-06 04:50:00|11312.3|11310.3|11310.8|11308.8|11312.7|11310.7|11310.8|11308.8|242
1657083300000|2022-07-06 04:55:00|11310|11308|11310.4|11308.4|11310.8|11308.8|11310|11308|265
1657083600000|2022-07-06 05:00:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310.4|11308.4|131
1657083900000|2022-07-06 05:05:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|294
1657084200000|2022-07-06 05:10:00|11313.1|11311.1|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|261
1657084500000|2022-07-06 05:15:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11313.9|11311.9|619
1657084800000|2022-07-06 05:20:00|11316.6|11314.6|11317|11315|11317|11315|11315.5|11313.5|276
1657085100000|2022-07-06 05:25:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|119
1657085400000|2022-07-06 05:30:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|297
1657085700000|2022-07-06 05:35:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|371
1657086000000|2022-07-06 05:40:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|195
1657086300000|2022-07-06 05:45:00|11317.4|11315.4|11316.2|11314.2|11318.2|11316.2|11315.5|11313.5|483
1657086600000|2022-07-06 05:50:00|11315.8|11313.8|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|182
1657086900000|2022-07-06 05:55:00|11317.4|11315.4|11318.2|11316.2|11319.4|11317.4|11317|11315|462
1657087200000|2022-07-06 06:00:00|11317.8|11315.8|11324|11322|11324|11322|11317|11315|798
1657087500000|2022-07-06 06:05:00|11324.8|11322.8|11326.4|11324.4|11328.7|11326.7|11324|11322|1572
1657087800000|2022-07-06 06:10:00|11327.2|11325.2|11325.6|11323.6|11329.5|11327.5|11324.8|11322.8|1274
1657088100000|2022-07-06 06:15:00|11326.4|11324.4|11323.3|11321.3|11327.2|11325.2|11322.5|11320.5|932
1657088400000|2022-07-06 06:20:00|11323.7|11321.7|11322.5|11320.5|11324.8|11322.8|11321.7|11319.7|1424
1657088700000|2022-07-06 06:25:00|11321.7|11319.7|11315.5|11313.5|11322.5|11320.5|11315.5|11313.5|811
1657089000000|2022-07-06 06:30:00|11314.7|11312.7|11311.5|11309.5|11317|11315|11308.4|11306.4|1037
1657089300000|2022-07-06 06:35:00|11310.8|11308.8|11309.2|11307.2|11313.9|11311.9|11307.6|11305.6|879
1657089600000|2022-07-06 06:40:00|11309.6|11307.6|11309.2|11307.2|11312.3|11310.3|11308.4|11306.4|941
1657089900000|2022-07-06 06:45:00|11309.6|11307.6|11308.4|11306.4|11313.1|11311.1|11308.4|11306.4|742
1657090200000|2022-07-06 06:50:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11308.4|11306.4|1062
1657090500000|2022-07-06 06:55:00|11310.8|11308.8|11318.6|11316.6|11319.4|11317.4|11310|11308|1457
1657090800000|2022-07-06 07:00:00|11317.8|11315.8|11313.9|11311.9|11318.6|11316.6|11311.9|11309.9|2041
1657091100000|2022-07-06 07:05:00|11313.1|11311.1|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|685
1657091400000|2022-07-06 07:10:00|11315.1|11313.1|11319.4|11317.4|11322.5|11320.5|11314.7|11312.7|1050
1657091700000|2022-07-06 07:15:00|11319|11317|11315.5|11313.5|11320.1|11318.1|11315.5|11313.5|593
1657092000000|2022-07-06 07:20:00|11315.1|11313.1|11310|11308|11316.2|11314.2|11309.6|11307.6|721
1657092300000|2022-07-06 07:25:00|11309.2|11307.2|11313.1|11311.1|11313.1|11311.1|11308.4|11306.4|1208
1657092600000|2022-07-06 07:30:00|11312.3|11310.3|11317.8|11315.8|11317.8|11315.8|11311.5|11309.5|809
1657092900000|2022-07-06 07:35:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11314.7|11312.7|763
1657093200000|2022-07-06 07:40:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317|11315|1120
1657093500000|2022-07-06 07:45:00|11317.4|11315.4|11318.6|11316.6|11320.9|11318.9|11317|11315|851
1657093800000|2022-07-06 07:50:00|11317.8|11315.8|11318.6|11316.6|11321.3|11319.3|11317.8|11315.8|704
1657094100000|2022-07-06 07:55:00|11318.2|11316.2|11319.4|11317.4|11320.1|11318.1|11317|11315|468
1657094400000|2022-07-06 08:00:00|11318.6|11316.6|11323.3|11321.3|11323.3|11321.3|11318.6|11316.6|597
1657094700000|2022-07-06 08:05:00|11324|11322|11327.2|11325.2|11328|11326|11323.3|11321.3|1669
1657095000000|2022-07-06 08:10:00|11326.8|11324.8|11329.5|11327.5|11333.4|11331.4|11325.6|11323.6|2940
1657095300000|2022-07-06 08:15:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11327.2|11325.2|1108
1657095600000|2022-07-06 08:20:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11327.2|11325.2|1116
1657095900000|2022-07-06 08:25:00|11328.7|11326.7|11330.3|11328.3|11330.3|11328.3|11328|11326|2970
1657096200000|2022-07-06 08:30:00|11331.1|11329.1|11327.2|11325.2|11331.9|11329.9|11327.2|11325.2|491
1657096500000|2022-07-06 08:35:00|11326.4|11324.4|11328|11326|11328|11326|11325.6|11323.6|420
1657096800000|2022-07-06 08:40:00|11328.7|11326.7|11332.6|11330.6|11334.2|11332.2|11328|11326|1320
1657097100000|2022-07-06 08:45:00|11331.9|11329.9|11329.5|11327.5|11332.6|11330.6|11328.7|11326.7|1197
1657097400000|2022-07-06 08:50:00|11328.7|11326.7|11325.6|11323.6|11331.1|11329.1|11325.6|11323.6|1640
1657097700000|2022-07-06 08:55:00|11326.4|11324.4|11328|11326|11328|11326|11324|11322|684
1657098000000|2022-07-06 09:00:00|11327.2|11325.2|11327.2|11325.2|11328.7|11326.7|11324.4|11322.4|1008
1657098300000|2022-07-06 09:05:00|11326.4|11324.4|11330.3|11328.3|11331.9|11329.9|11326.4|11324.4|818
1657098600000|2022-07-06 09:10:00|11329.5|11327.5|11329.5|11327.5|11330.7|11328.7|11327.2|11325.2|2183
1657098900000|2022-07-06 09:15:00|11330.3|11328.3|11326.4|11324.4|11332.6|11330.6|11326.4|11324.4|2227
1657099200000|2022-07-06 09:20:00|11327.2|11325.2|11324|11322|11327.2|11325.2|11322.5|11320.5|1789
1657099500000|2022-07-06 09:25:00|11324.4|11322.4|11324|11322|11324.8|11322.8|11323.3|11321.3|511
1657099800000|2022-07-06 09:30:00|11323.3|11321.3|11321.7|11319.7|11324.8|11322.8|11320.9|11318.9|656
1657100100000|2022-07-06 09:35:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|955
1657100400000|2022-07-06 09:40:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|536
1657100700000|2022-07-06 09:45:00|11321.7|11319.7|11322.5|11320.5|11324.8|11322.8|11320.9|11318.9|506
1657101000000|2022-07-06 09:50:00|11322.1|11320.1|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|943
1657101300000|2022-07-06 09:55:00|11321.3|11319.3|11323.3|11321.3|11324|11322|11321.3|11319.3|922
1657101600000|2022-07-06 10:00:00|11324|11322|11321.7|11319.7|11324|11322|11321.7|11319.7|755
1657101900000|2022-07-06 10:05:00|11320.9|11318.9|11319.4|11317.4|11321.7|11319.7|11318.6|11316.6|509
1657102200000|2022-07-06 10:10:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|482
1657102500000|2022-07-06 10:15:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|932
1657102800000|2022-07-06 10:20:00|11321.7|11319.7|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|728
1657103100000|2022-07-06 10:25:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11317|11315|366
1657103400000|2022-07-06 10:30:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|454
1657103700000|2022-07-06 10:35:00|11318.6|11316.6|11319.4|11317.4|11320.9|11318.9|11317|11315|687
1657104000000|2022-07-06 10:40:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|429
1657104300000|2022-07-06 10:45:00|11320.9|11318.9|11321.7|11319.7|11322.1|11320.1|11320.1|11318.1|762
1657104600000|2022-07-06 10:50:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|595
1657104900000|2022-07-06 10:55:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1959
1657105200000|2022-07-06 11:00:00|11322.5|11320.5|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|980
1657105500000|2022-07-06 11:05:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|405
1657105800000|2022-07-06 11:10:00|11321.7|11319.7|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|364
1657106100000|2022-07-06 11:15:00|11317.8|11315.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|742
1657106400000|2022-07-06 11:20:00|11320.9|11318.9|11322.5|11320.5|11324|11322|11320.1|11318.1|736
1657106700000|2022-07-06 11:25:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|866
1657107000000|2022-07-06 11:30:00|11324|11322|11328|11326|11328.7|11326.7|11324|11322|1606
1657107300000|2022-07-06 11:35:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11325.6|11323.6|2142
1657107600000|2022-07-06 11:40:00|11328|11326|11329.5|11327.5|11330.3|11328.3|11326.4|11324.4|1105
1657107900000|2022-07-06 11:45:00|11330.3|11328.3|11329.5|11327.5|11332.6|11330.6|11329.5|11327.5|1451
1657108200000|2022-07-06 11:50:00|11330.3|11328.3|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|1341
1657108500000|2022-07-06 11:55:00|11329.9|11327.9|11331.9|11329.9|11333.4|11331.4|11329.5|11327.5|2385
1657108800000|2022-07-06 12:00:00|11332.6|11330.6|11334.6|11332.6|11335.8|11333.8|11332.6|11330.6|1945
1657109100000|2022-07-06 12:05:00|11334.2|11332.2|11333.4|11331.4|11336.5|11334.5|11333.4|11331.4|3294
1657109400000|2022-07-06 12:10:00|11334.2|11332.2|11335|11333|11335.8|11333.8|11331.9|11329.9|1661
1657109700000|2022-07-06 12:15:00|11334.2|11332.2|11341.2|11339.2|11341.2|11339.2|11333.4|11331.4|2693
1657110000000|2022-07-06 12:20:00|11342|11340|11345.1|11343.1|11352.2|11350.2|11342|11340|6062
1657110300000|2022-07-06 12:25:00|11345.9|11343.9|11345.1|11343.1|11349|11347|11342|11340|3956
1657110600000|2022-07-06 12:30:00|11345.5|11343.5|11351.4|11349.4|11352.2|11350.2|11345.1|11343.1|4333
1657110900000|2022-07-06 12:35:00|11350.6|11348.6|11354.5|11352.5|11361.5|11359.5|11349.8|11347.8|7378
1657111200000|2022-07-06 12:40:00|11353.7|11351.7|11353.7|11351.7|11356.1|11354.1|11347.5|11345.5|6513
1657111500000|2022-07-06 12:45:00|11354.5|11352.5|11351.4|11349.4|11355.3|11353.3|11347.5|11345.5|4560
1657111800000|2022-07-06 12:50:00|11352.2|11350.2|11350.6|11348.6|11354.5|11352.5|11347.1|11345.1|4321
1657112100000|2022-07-06 12:55:00|11351|11349|11349.8|11347.8|11351.4|11349.4|11346.7|11344.7|2810
1657112400000|2022-07-06 13:00:00|11349|11347|11346.7|11344.7|11351|11349|11345.9|11343.9|4615
1657112700000|2022-07-06 13:05:00|11345.9|11343.9|11344.4|11342.4|11347.5|11345.5|11342.8|11340.8|4286
1657113000000|2022-07-06 13:10:00|11345.1|11343.1|11343.6|11341.6|11348.3|11346.3|11342.8|11340.8|2956
1657113300000|2022-07-06 13:15:00|11342.8|11340.8|11342.8|11340.8|11345.1|11343.1|11341.2|11339.2|3176
1657113600000|2022-07-06 13:20:00|11343.6|11341.6|11342.8|11340.8|11344.4|11342.4|11339.7|11337.7|1704
1657113900000|2022-07-06 13:25:00|11343.2|11341.2|11335|11333|11344.4|11342.4|11334.2|11332.2|3591
1657114200000|2022-07-06 13:30:00|11335.8|11333.8|11333.4|11331.4|11336.5|11334.5|11329.5|11327.5|2811
1657114500000|2022-07-06 13:35:00|11332.6|11330.6|11323.3|11321.3|11333.4|11331.4|11322.5|11320.5|4654
1657114800000|2022-07-06 13:40:00|11322.5|11320.5|11329.5|11327.5|11331.1|11329.1|11322.5|11320.5|3933
1657115100000|2022-07-06 13:45:00|11326.4|11324.4|11316.2|11314.2|11326.4|11324.4|11314.7|11312.7|5319
1657115400000|2022-07-06 13:50:00|11315.5|11313.5|11313.9|11311.9|11317.8|11315.8|11310|11308|5592
1657115700000|2022-07-06 13:55:00|11314.7|11312.7|11313.9|11311.9|11317|11315|11311.5|11309.5|4113
1657116000000|2022-07-06 14:00:00|11304.9|11302.9|11291.2|11289.2|11304.9|11302.9|11288.1|11286.1|11853
1657116300000|2022-07-06 14:05:00|11290.5|11288.5|11297.5|11295.5|11301.4|11299.4|11288.9|11286.9|13415
1657116600000|2022-07-06 14:10:00|11296.7|11294.7|11292.8|11290.8|11305.3|11303.3|11291.2|11289.2|7690
1657116900000|2022-07-06 14:15:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11284.2|11282.2|4737
1657117200000|2022-07-06 14:20:00|11290.8|11288.8|11295.1|11293.1|11297.5|11295.5|11290.5|11288.5|5016
1657117500000|2022-07-06 14:25:00|11293.6|11291.6|11285.8|11283.8|11294.4|11292.4|11285.8|11283.8|2949
1657117800000|2022-07-06 14:30:00|11286.5|11284.5|11281.9|11279.9|11289.7|11287.7|11281.1|11279.1|5170
1657118100000|2022-07-06 14:35:00|11281.1|11279.1|11281.9|11279.9|11285.8|11283.8|11279.5|11277.5|4710
1657118400000|2022-07-06 14:40:00|11282.3|11280.3|11278|11276|11282.6|11280.6|11274.8|11272.8|10965
1657118700000|2022-07-06 14:45:00|11278.7|11276.7|11279.5|11277.5|11281.9|11279.9|11276.4|11274.4|4362
1657119000000|2022-07-06 14:50:00|11278.7|11276.7|11280.3|11278.3|11281.1|11279.1|11276.4|11274.4|2419
1657119300000|2022-07-06 14:55:00|11281.1|11279.1|11282.6|11280.6|11285.8|11283.8|11281.1|11279.1|6189
1657119600000|2022-07-06 15:00:00|11281.9|11279.9|11282.6|11280.6|11285|11283|11281.1|11279.1|3016
1657119900000|2022-07-06 15:05:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11280.3|11278.3|3007
1657120200000|2022-07-06 15:10:00|11285.8|11283.8|11290.5|11288.5|11292|11290|11284.2|11282.2|4492
1657120500000|2022-07-06 15:15:00|11291.2|11289.2|11284.2|11282.2|11295.1|11293.1|11284.2|11282.2|5033
1657120800000|2022-07-06 15:20:00|11285.8|11283.8|11279.5|11277.5|11285.8|11283.8|11278|11276|4318
1657121100000|2022-07-06 15:25:00|11281.1|11279.1|11278.7|11276.7|11281.1|11279.1|11277.2|11275.2|3193
1657121400000|2022-07-06 15:30:00|11279.1|11277.1|11283|11281|11284.2|11282.2|11278|11276|2810
1657121700000|2022-07-06 15:35:00|11283.4|11281.4|11285|11283|11285.8|11283.8|11281.1|11279.1|2120
1657122000000|2022-07-06 15:40:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11282.3|11280.3|1649
1657122300000|2022-07-06 15:45:00|11285|11283|11286.5|11284.5|11286.9|11284.9|11283.4|11281.4|1455
1657122600000|2022-07-06 15:50:00|11285.8|11283.8|11281.1|11279.1|11285.8|11283.8|11280.7|11278.7|1955
1657122900000|2022-07-06 15:55:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|1431
1657123200000|2022-07-06 16:00:00|11283.4|11281.4|11279.5|11277.5|11283.4|11281.4|11279.5|11277.5|1967
1657123500000|2022-07-06 16:05:00|11279.9|11277.9|11284.2|11282.2|11284.2|11282.2|11279.5|11277.5|1471
1657123800000|2022-07-06 16:10:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|1258
1657124100000|2022-07-06 16:15:00|11279.5|11277.5|11278|11276|11280.3|11278.3|11278|11276|1656
1657124400000|2022-07-06 16:20:00|11277.2|11275.2|11275.6|11273.6|11278|11276|11274.8|11272.8|3548
1657124700000|2022-07-06 16:25:00|11276.4|11274.4|11275.6|11273.6|11278|11276|11274.8|11272.8|4286
1657125000000|2022-07-06 16:30:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11270.9|11268.9|4047
1657125300000|2022-07-06 16:35:00|11273.7|11271.7|11275.6|11273.6|11277.2|11275.2|11273.3|11271.3|1024
1657125600000|2022-07-06 16:40:00|11274.8|11272.8|11276.4|11274.4|11277.2|11275.2|11274|11272|1025
1657125900000|2022-07-06 16:45:00|11275.6|11273.6|11274.8|11272.8|11278|11276|11274.8|11272.8|957
1657126200000|2022-07-06 16:50:00|11274|11272|11273.3|11271.3|11274|11272|11271.7|11269.7|1671
1657126500000|2022-07-06 16:55:00|11274|11272|11272.5|11270.5|11274.8|11272.8|11270.9|11268.9|2756
1657126800000|2022-07-06 17:00:00|11272.1|11270.1|11273.3|11271.3|11273.3|11271.3|11271.7|11269.7|1515
1657127100000|2022-07-06 17:05:00|11272.5|11270.5|11276.4|11274.4|11276.4|11274.4|11272.5|11270.5|2394
1657127400000|2022-07-06 17:10:00|11276|11274|11274|11272|11276.4|11274.4|11273.3|11271.3|1202
1657127700000|2022-07-06 17:15:00|11273.3|11271.3|11274|11272|11274.8|11272.8|11271.7|11269.7|1340
1657128000000|2022-07-06 17:20:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11274.8|11272.8|1551
1657128300000|2022-07-06 17:25:00|11274|11272|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|1675
1657128600000|2022-07-06 17:30:00|11276.4|11274.4|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|762
1657128900000|2022-07-06 17:35:00|11274|11272|11271.7|11269.7|11274.8|11272.8|11271.7|11269.7|1785
1657129200000|2022-07-06 17:40:00|11272.5|11270.5|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|1590
1657129500000|2022-07-06 17:45:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|1509
1657129800000|2022-07-06 17:50:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11270.1|11268.1|2421
1657130100000|2022-07-06 17:55:00|11273.3|11271.3|11273.7|11271.7|11276|11274|11271.7|11269.7|3187
1657130400000|2022-07-06 18:00:00|11273.3|11271.3|11273.7|11271.7|11275.2|11273.2|11266.2|11264.2|4026
1657130700000|2022-07-06 18:05:00|11273.3|11271.3|11264.7|11262.7|11277.2|11275.2|11264.7|11262.7|2897
1657131000000|2022-07-06 18:10:00|11265.1|11263.1|11267.8|11265.8|11270.9|11268.9|11265.1|11263.1|2079
1657131300000|2022-07-06 18:15:00|11267|11265|11257.6|11255.6|11267|11265|11256.9|11254.9|5062
1657131600000|2022-07-06 18:20:00|11256.9|11254.9|11254.5|11252.5|11259.2|11257.2|11254.5|11252.5|3795
1657131900000|2022-07-06 18:25:00|11253.7|11251.7|11259.2|11257.2|11260.8|11258.8|11253|11251|4093
1657132200000|2022-07-06 18:30:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11256.1|11254.1|2504
1657132500000|2022-07-06 18:35:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11257.6|11255.6|3052
1657132800000|2022-07-06 18:40:00|11260.4|11258.4|11263.9|11261.9|11265.5|11263.5|11260.4|11258.4|2289
1657133100000|2022-07-06 18:45:00|11263.1|11261.1|11261.5|11259.5|11264.7|11262.7|11261.5|11259.5|1664
1657133400000|2022-07-06 18:50:00|11261.9|11259.9|11258.4|11256.4|11263.1|11261.1|11258.4|11256.4|2349
1657133700000|2022-07-06 18:55:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11255.3|11253.3|3056
1657134000000|2022-07-06 19:00:00|11256.1|11254.1|11252.2|11250.2|11256.9|11254.9|11251.4|11249.4|2264
1657134300000|2022-07-06 19:05:00|11253|11251|11252.2|11250.2|11253.7|11251.7|11250.6|11248.6|2263
1657134600000|2022-07-06 19:10:00|11251.4|11249.4|11250.6|11248.6|11254.5|11252.5|11249.8|11247.8|2541
1657134900000|2022-07-06 19:15:00|11251|11249|11249.8|11247.8|11252.2|11250.2|11249.8|11247.8|5019
1657135200000|2022-07-06 19:20:00|11250.6|11248.6|11249.8|11247.8|11251.4|11249.4|11249|11247|1914
1657135500000|2022-07-06 19:25:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|1616
1657135800000|2022-07-06 19:30:00|11251.4|11249.4|11250.6|11248.6|11254.5|11252.5|11250.6|11248.6|2751
1657136100000|2022-07-06 19:35:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|1929
1657136400000|2022-07-06 19:40:00|11250.6|11248.6|11248.3|11246.3|11250.6|11248.6|11248.3|11246.3|1299
1657136700000|2022-07-06 19:45:00|11249|11247|11251.4|11249.4|11251.4|11249.4|11248.3|11246.3|1265
1657137000000|2022-07-06 19:50:00|11250.6|11248.6|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|1504
1657137300000|2022-07-06 19:55:00|11250.6|11248.6|11249|11247|11251.4|11249.4|11246.7|11244.7|7824
1657137600000|2022-07-06 20:00:00|11249.8|11247.8|11249.8|11247.8|11253|11251|11249|11247|3523
1657137900000|2022-07-06 20:05:00|11250.6|11248.6|11247.5|11245.5|11250.6|11248.6|11247.5|11245.5|2197
1657138200000|2022-07-06 20:10:00|11247.9|11245.9|11249.8|11247.8|11251.4|11249.4|11247.5|11245.5|2279
1657138500000|2022-07-06 20:15:00|11249|11247|11247.5|11245.5|11250.6|11248.6|11246.7|11244.7|1125
1657138800000|2022-07-06 20:20:00|11246.7|11244.7|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|1206
1657139100000|2022-07-06 20:25:00|11248.3|11246.3|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|1126
1657139400000|2022-07-06 20:30:00|11248.3|11246.3|11247.5|11245.5|11249.8|11247.8|11247.5|11245.5|2956
1657139700000|2022-07-06 20:35:00|11248.3|11246.3|11245.9|11243.9|11248.3|11246.3|11245.9|11243.9|2113
1657140000000|2022-07-06 20:40:00|11246.3|11244.3|11242|11240|11246.7|11244.7|11242|11240|2547
1657140300000|2022-07-06 20:45:00|11242.8|11240.8|11242.8|11240.8|11244|11242|11242|11240|1902
1657140600000|2022-07-06 20:50:00|11242.4|11240.4|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|990
1657140900000|2022-07-06 20:55:00|11240.8|11238.8|11240.5|11238.5|11242|11240|11240.5|11238.5|1465
1657144800000|2022-07-06 22:00:00|11243.2|11241.2|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|694
1657145100000|2022-07-06 22:05:00|11242|11240|11241.2|11239.2|11242|11240|11240.5|11238.5|263
1657145400000|2022-07-06 22:10:00|11240.8|11238.8|11241.2|11239.2|11242|11240|11240.5|11238.5|494
1657145700000|2022-07-06 22:15:00|11240.5|11238.5|11241.2|11239.2|11241.2|11239.2|11240.5|11238.5|685
1657146000000|2022-07-06 22:20:00|||||||||103
1657146300000|2022-07-06 22:25:00|||||||||42
1657146600000|2022-07-06 22:30:00|11242|11240|11241.2|11239.2|11242|11240|11241.2|11239.2|710
1657146900000|2022-07-06 22:35:00|11242|11240|11242|11240|11242.8|11240.8|11242|11240|420
1657147200000|2022-07-06 22:40:00|11241.2|11239.2|11242|11240|11242|11240|11241.2|11239.2|182
1657147500000|2022-07-06 22:45:00|11242.4|11240.4|11242.8|11240.8|11242.8|11240.8|11242|11240|191
1657147800000|2022-07-06 22:50:00|11243.2|11241.2|11242|11240|11243.6|11241.6|11242|11240|254
1657148100000|2022-07-06 22:55:00|||||||||25
1657148400000|2022-07-06 23:00:00|11242.8|11240.8|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|173
1657148700000|2022-07-06 23:05:00|11242|11240|11240.5|11238.5|11242|11240|11240.1|11238.1|252
1657149000000|2022-07-06 23:10:00|11240.8|11238.8|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|177
1657149300000|2022-07-06 23:15:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.9|11236.9|271
1657149600000|2022-07-06 23:20:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|54
1657149900000|2022-07-06 23:25:00|11241.6|11239.6|11242|11240|11242.8|11240.8|11241.6|11239.6|136
1657150200000|2022-07-06 23:30:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|444
1657150500000|2022-07-06 23:35:00|11243.6|11241.6|11242.8|11240.8|11244|11242|11242.8|11240.8|236
1657150800000|2022-07-06 23:40:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|1335
1657151100000|2022-07-06 23:45:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|213
1657151400000|2022-07-06 23:50:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|217
1657151700000|2022-07-06 23:55:00|11242.8|11240.8|11242|11240|11242.8|11240.8|11242|11240|208
1657152000000|2022-07-07 00:00:00|11242.4|11240.4|11245.9|11243.9|11246.7|11244.7|11240.5|11238.5|1073
1657152300000|2022-07-07 00:05:00|11246.7|11244.7|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|401
1657152600000|2022-07-07 00:10:00|11245.9|11243.9|11246.7|11244.7|11249|11247|11245.9|11243.9|281
1657152900000|2022-07-07 00:15:00|11247.5|11245.5|11248.7|11246.7|11250.6|11248.6|11246.7|11244.7|811
1657153200000|2022-07-07 00:20:00|11249|11247|11247.1|11245.1|11249|11247|11246.7|11244.7|120
1657153500000|2022-07-07 00:25:00|11247.5|11245.5|11251.4|11249.4|11251.4|11249.4|11246.7|11244.7|996
1657153800000|2022-07-07 00:30:00|11250.6|11248.6|11249.8|11247.8|11251.8|11249.8|11249.4|11247.4|606
1657154100000|2022-07-07 00:35:00|11249.4|11247.4|11249.8|11247.8|11250.6|11248.6|11249|11247|321
1657154400000|2022-07-07 00:40:00|11249|11247|11250.2|11248.2|11250.6|11248.6|11248.3|11246.3|427
1657154700000|2022-07-07 00:45:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11249|11247|190
1657155000000|2022-07-07 00:50:00|11250.6|11248.6|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|631
1657155300000|2022-07-07 00:55:00|11253|11251|11254.5|11252.5|11255.3|11253.3|11253|11251|1026
1657155600000|2022-07-07 01:00:00|11255.3|11253.3|11260|11258|11260|11258|11255.3|11253.3|1697
1657155900000|2022-07-07 01:05:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11257.6|11255.6|583
1657156200000|2022-07-07 01:10:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|677
1657156500000|2022-07-07 01:15:00|11260.4|11258.4|11260.8|11258.8|11261.2|11259.2|11259.2|11257.2|662
1657156800000|2022-07-07 01:20:00|11261.5|11259.5|11260|11258|11262.3|11260.3|11259.2|11257.2|1148
1657157100000|2022-07-07 01:25:00|11259.2|11257.2|11260|11258|11260|11258|11259.2|11257.2|456
1657157400000|2022-07-07 01:30:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11256.9|11254.9|686
1657157700000|2022-07-07 01:35:00|11258.8|11256.8|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|208
1657158000000|2022-07-07 01:40:00|11258.8|11256.8|11260|11258|11260.8|11258.8|11258.8|11256.8|1001
1657158300000|2022-07-07 01:45:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11259.2|11257.2|322
1657158600000|2022-07-07 01:50:00|11259.6|11257.6|11254.5|11252.5|11260|11258|11254.5|11252.5|530
1657158900000|2022-07-07 01:55:00|11254.9|11252.9|11251.4|11249.4|11254.9|11252.9|11250.6|11248.6|723
1657159200000|2022-07-07 02:00:00|11250.6|11248.6|11253.7|11251.7|11253.7|11251.7|11248.3|11246.3|1105
1657159500000|2022-07-07 02:05:00|11254.5|11252.5|11254.5|11252.5|11255.3|11253.3|11253|11251|142
1657159800000|2022-07-07 02:10:00|11253.7|11251.7|11255.7|11253.7|11257.6|11255.6|11253.7|11251.7|270
1657160100000|2022-07-07 02:15:00|11255.3|11253.3|11253.3|11251.3|11255.7|11253.7|11252.2|11250.2|346
1657160400000|2022-07-07 02:20:00|11253|11251|11254.5|11252.5|11254.9|11252.9|11253|11251|145
1657160700000|2022-07-07 02:25:00|11254.9|11252.9|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|141
1657161000000|2022-07-07 02:30:00|11255.7|11253.7|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|190
1657161300000|2022-07-07 02:35:00|11254.1|11252.1|11256.1|11254.1|11257.3|11255.3|11253.7|11251.7|233
1657161600000|2022-07-07 02:40:00|11255.7|11253.7|11252.2|11250.2|11255.7|11253.7|11252.2|11250.2|339
1657161900000|2022-07-07 02:45:00|11252.6|11250.6|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|265
1657162200000|2022-07-07 02:50:00|11250.6|11248.6|11251|11249|11251.4|11249.4|11249.8|11247.8|213
1657162500000|2022-07-07 02:55:00|11251.4|11249.4|11251.4|11249.4|11253|11251|11250.6|11248.6|157
1657162800000|2022-07-07 03:00:00|11251|11249|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|191
1657163100000|2022-07-07 03:05:00|11253.3|11251.3|11253|11251|11254.5|11252.5|11253|11251|103
1657163400000|2022-07-07 03:10:00|11253.3|11251.3|11253|11251|11254.5|11252.5|11253|11251|68
1657163700000|2022-07-07 03:15:00|11252.6|11250.6|11251.4|11249.4|11253|11251|11251.4|11249.4|145
1657164000000|2022-07-07 03:20:00|11251.8|11249.8|11254.1|11252.1|11254.5|11252.5|11251.8|11249.8|151
1657164300000|2022-07-07 03:25:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.1|11252.1|254
1657164600000|2022-07-07 03:30:00|11256.1|11254.1|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|461
1657164900000|2022-07-07 03:35:00|11255.7|11253.7|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|810
1657165200000|2022-07-07 03:40:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|295
1657165500000|2022-07-07 03:45:00|11257.6|11255.6|11258|11256|11258.8|11256.8|11257.6|11255.6|252
1657165800000|2022-07-07 03:50:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.3|11255.3|77
1657166100000|2022-07-07 03:55:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|55
1657166400000|2022-07-07 04:00:00|11256.9|11254.9|11256.9|11254.9|11258|11256|11256.1|11254.1|277
1657166700000|2022-07-07 04:05:00|11256.1|11254.1|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|459
1657167000000|2022-07-07 04:10:00|11256.9|11254.9|11254.5|11252.5|11257.6|11255.6|11254.5|11252.5|204
1657167300000|2022-07-07 04:15:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11251.4|11249.4|181
1657167600000|2022-07-07 04:20:00|11252.6|11250.6|11253|11251|11253|11251|11252.6|11250.6|38
1657167900000|2022-07-07 04:25:00|11252.6|11250.6|11253|11251|11253|11251|11252.6|11250.6|124
1657168200000|2022-07-07 04:30:00|11252.6|11250.6|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|268
1657168500000|2022-07-07 04:35:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11253|11251|249
1657168800000|2022-07-07 04:40:00|11253|11251|11253.7|11251.7|11253.7|11251.7|11253|11251|48
1657169100000|2022-07-07 04:45:00|11253.3|11251.3|11250.6|11248.6|11253.7|11251.7|11249.8|11247.8|368
1657169400000|2022-07-07 04:50:00|11251.4|11249.4|11253|11251|11253|11251|11250.6|11248.6|414
1657169700000|2022-07-07 04:55:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.4|11249.4|115
1657170000000|2022-07-07 05:00:00|11251.4|11249.4|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|405
1657170300000|2022-07-07 05:05:00|11255.3|11253.3|11253.7|11251.7|11255.3|11253.3|11253|11251|135
1657170600000|2022-07-07 05:10:00|11255.3|11253.3|11251.4|11249.4|11255.3|11253.3|11251.4|11249.4|193
1657170900000|2022-07-07 05:15:00|11251|11249|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|148
1657171200000|2022-07-07 05:20:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11251|11249|142
1657171500000|2022-07-07 05:25:00|11250.6|11248.6|11251|11249|11251.4|11249.4|11249.8|11247.8|56
1657171800000|2022-07-07 05:30:00|11250.6|11248.6|11253|11251|11253|11251|11250.6|11248.6|400
1657172100000|2022-07-07 05:35:00|11252.6|11250.6|11253|11251|11253|11251|11251.4|11249.4|142
1657172400000|2022-07-07 05:40:00|11253.7|11251.7|11253|11251|11253.7|11251.7|11253|11251|335
1657172700000|2022-07-07 05:45:00|11252.2|11250.2|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|157
1657173000000|2022-07-07 05:50:00|11254.1|11252.1|11253|11251|11255.3|11253.3|11252.2|11250.2|428
1657173300000|2022-07-07 05:55:00|11252.2|11250.2|11253|11251|11253|11251|11252.2|11250.2|714
1657173600000|2022-07-07 06:00:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253|11251|633
1657173900000|2022-07-07 06:05:00|11254.5|11252.5|11249.8|11247.8|11254.5|11252.5|11249.8|11247.8|947
1657174200000|2022-07-07 06:10:00|11249|11247|11246.7|11244.7|11249.8|11247.8|11245.1|11243.1|2579
1657174500000|2022-07-07 06:15:00|11247.5|11245.5|11245.1|11243.1|11247.5|11245.5|11244.4|11242.4|1197
1657174800000|2022-07-07 06:20:00|11244.4|11242.4|11245.9|11243.9|11246.7|11244.7|11244.4|11242.4|599
1657175100000|2022-07-07 06:25:00|11246.7|11244.7|11242.8|11240.8|11246.7|11244.7|11242.8|11240.8|525
1657175400000|2022-07-07 06:30:00|11242|11240|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|1573
1657175700000|2022-07-07 06:35:00|11241.2|11239.2|11240.5|11238.5|11242.8|11240.8|11238.9|11236.9|1748
1657176000000|2022-07-07 06:40:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|2809
1657176300000|2022-07-07 06:45:00|11239.7|11237.7|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|608
1657176600000|2022-07-07 06:50:00|11238.9|11236.9|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|814
1657176900000|2022-07-07 06:55:00|11241.2|11239.2|11245.9|11243.9|11245.9|11243.9|11240.5|11238.5|1473
1657177200000|2022-07-07 07:00:00|11246.7|11244.7|11242.8|11240.8|11247.5|11245.5|11242|11240|1075
1657177500000|2022-07-07 07:05:00|11243.6|11241.6|11241.2|11239.2|11243.6|11241.6|11239.7|11237.7|1390
1657177800000|2022-07-07 07:10:00|11242|11240|11247.1|11245.1|11247.5|11245.5|11242|11240|702
1657178100000|2022-07-07 07:15:00|11247.5|11245.5|11243.6|11241.6|11248.3|11246.3|11243.6|11241.6|692
1657178400000|2022-07-07 07:20:00|11242.8|11240.8|11239.7|11237.7|11242.8|11240.8|11238.9|11236.9|1895
1657178700000|2022-07-07 07:25:00|11240.1|11238.1|11238.5|11236.5|11240.5|11238.5|11237.3|11235.3|1665
1657179000000|2022-07-07 07:30:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|1196
1657179300000|2022-07-07 07:35:00|11238.1|11236.1|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1014
1657179600000|2022-07-07 07:40:00|11237.7|11235.7|11241.2|11239.2|11242|11240|11237.7|11235.7|1008
1657179900000|2022-07-07 07:45:00|11240.5|11238.5|11240.5|11238.5|11242|11240|11239.7|11237.7|1173
1657180200000|2022-07-07 07:50:00|11239.7|11237.7|11241.2|11239.2|11243.6|11241.6|11239.7|11237.7|1126
1657180500000|2022-07-07 07:55:00|11240.5|11238.5|11243.6|11241.6|11244.4|11242.4|11240.5|11238.5|1014
1657180800000|2022-07-07 08:00:00|11244|11242|11239.7|11237.7|11244.4|11242.4|11239.7|11237.7|1775
1657181100000|2022-07-07 08:05:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11235.8|11233.8|1034
1657181400000|2022-07-07 08:10:00|11238.9|11236.9|11238.9|11236.9|11241.2|11239.2|11238.1|11236.1|783
1657181700000|2022-07-07 08:15:00|11239.3|11237.3|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|415
1657182000000|2022-07-07 08:20:00|11238.1|11236.1|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|307
1657182300000|2022-07-07 08:25:00|11241.2|11239.2|11234.2|11232.2|11241.2|11239.2|11233.4|11231.4|1856
1657182600000|2022-07-07 08:30:00|11233.8|11231.8|11230.3|11228.3|11235.8|11233.8|11230.3|11228.3|3502
1657182900000|2022-07-07 08:35:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11229.5|11227.5|1335
1657183200000|2022-07-07 08:40:00|11232.6|11230.6|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|767
1657183500000|2022-07-07 08:45:00|11233|11231|11233.4|11231.4|11235.8|11233.8|11231.9|11229.9|1205
1657183800000|2022-07-07 08:50:00|11234.2|11232.2|11231.9|11229.9|11235.8|11233.8|11230.3|11228.3|1072
1657184100000|2022-07-07 08:55:00|11231.1|11229.1|11229.5|11227.5|11232.6|11230.6|11228.7|11226.7|1010
1657184400000|2022-07-07 09:00:00|11230.3|11228.3|11228|11226|11231.9|11229.9|11220.9|11218.9|5311
1657184700000|2022-07-07 09:05:00|11227.2|11225.2|11225.2|11223.2|11228.7|11226.7|11224.8|11222.8|1434
1657185000000|2022-07-07 09:10:00|11225.6|11223.6|11225.2|11223.2|11225.6|11223.6|11223.3|11221.3|1619
1657185300000|2022-07-07 09:15:00|11225.6|11223.6|11221.7|11219.7|11225.6|11223.6|11220.9|11218.9|1052
1657185600000|2022-07-07 09:20:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11218.6|11216.6|2024
1657185900000|2022-07-07 09:25:00|11221.7|11219.7|11223.3|11221.3|11223.3|11221.3|11221.3|11219.3|1717
1657186200000|2022-07-07 09:30:00|11222.5|11220.5|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|1869
1657186500000|2022-07-07 09:35:00|11224.8|11222.8|11224|11222|11226.4|11224.4|11223.3|11221.3|838
1657186800000|2022-07-07 09:40:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|639
1657187100000|2022-07-07 09:45:00|11221.7|11219.7|11224.8|11222.8|11224.8|11222.8|11221.7|11219.7|526
1657187400000|2022-07-07 09:50:00|11225.6|11223.6|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|916
1657187700000|2022-07-07 09:55:00|11224|11222|11223.3|11221.3|11224|11222|11221.7|11219.7|558
1657188000000|2022-07-07 10:00:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11221.7|11219.7|950
1657188300000|2022-07-07 10:05:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11224|11222|816
1657188600000|2022-07-07 10:10:00|11226.4|11224.4|11228|11226|11229.5|11227.5|11226.4|11224.4|2172
1657188900000|2022-07-07 10:15:00|11227.6|11225.6|11231.1|11229.1|11231.1|11229.1|11226.4|11224.4|1484
1657189200000|2022-07-07 10:20:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11227.6|11225.6|650
1657189500000|2022-07-07 10:25:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|503
1657189800000|2022-07-07 10:30:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|296
1657190100000|2022-07-07 10:35:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|374
1657190400000|2022-07-07 10:40:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|367
1657190700000|2022-07-07 10:45:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|360
1657191000000|2022-07-07 10:50:00|11229.1|11227.1|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|335
1657191300000|2022-07-07 10:55:00|11229.5|11227.5|11232.6|11230.6|11233.4|11231.4|11228.7|11226.7|1927
1657191600000|2022-07-07 11:00:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|403
1657191900000|2022-07-07 11:05:00|11233|11231|11235.8|11233.8|11235.8|11233.8|11231.9|11229.9|1471
1657192200000|2022-07-07 11:10:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|502
1657192500000|2022-07-07 11:15:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|1181
1657192800000|2022-07-07 11:20:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|1296
1657193100000|2022-07-07 11:25:00|11237.3|11235.3|11239.7|11237.7|11242.8|11240.8|11237.3|11235.3|1255
1657193400000|2022-07-07 11:30:00|11238.9|11236.9|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|1103
1657193700000|2022-07-07 11:35:00|11237.3|11235.3|11242|11240|11242.4|11240.4|11235.8|11233.8|2528
1657194000000|2022-07-07 11:40:00|11242.4|11240.4|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|1514
1657194300000|2022-07-07 11:45:00|11242.4|11240.4|11245.1|11243.1|11245.9|11243.9|11242|11240|2383
1657194600000|2022-07-07 11:50:00|11245.9|11243.9|11251.4|11249.4|11252.2|11250.2|11245.1|11243.1|3784
1657194900000|2022-07-07 11:55:00|11250.6|11248.6|11249|11247|11252.2|11250.2|11248.3|11246.3|932
1657195200000|2022-07-07 12:00:00|11248.7|11246.7|11246.7|11244.7|11250.6|11248.6|11244.4|11242.4|2200
1657195500000|2022-07-07 12:05:00|11247.1|11245.1|11244.4|11242.4|11248.3|11246.3|11244.4|11242.4|1483
1657195800000|2022-07-07 12:10:00|11243.6|11241.6|11244.4|11242.4|11245.9|11243.9|11242|11240|2049
1657196100000|2022-07-07 12:15:00|11243.6|11241.6|11237.3|11235.3|11243.6|11241.6|11235.8|11233.8|2800
1657196400000|2022-07-07 12:20:00|11238.1|11236.1|11235|11233|11244.4|11242.4|11234.2|11232.2|4831
1657196700000|2022-07-07 12:25:00|11234.2|11232.2|11236.5|11234.5|11238.9|11236.9|11232.6|11230.6|3449
1657197000000|2022-07-07 12:30:00|11238.9|11236.9|11229.5|11227.5|11240.5|11238.5|11229.5|11227.5|3895
1657197300000|2022-07-07 12:35:00|11230.3|11228.3|11233.4|11231.4|11234.2|11232.2|11228.7|11226.7|2814
1657197600000|2022-07-07 12:40:00|11234.2|11232.2|11230.3|11228.3|11234.2|11232.2|11226.4|11224.4|3449
1657197900000|2022-07-07 12:45:00|11231.1|11229.1|11228|11226|11231.1|11229.1|11224|11222|5702
1657198200000|2022-07-07 12:50:00|11227.6|11225.6|11231.1|11229.1|11231.1|11229.1|11225.6|11223.6|3385
1657198500000|2022-07-07 12:55:00|11231.9|11229.9|11228|11226|11238.1|11236.1|11227.2|11225.2|3612
1657198800000|2022-07-07 13:00:00|11228.3|11226.3|11232.6|11230.6|11235.8|11233.8|11227.2|11225.2|3300
1657199100000|2022-07-07 13:05:00|11233.4|11231.4|11231.9|11229.9|11235.8|11233.8|11230.3|11228.3|2626
1657199400000|2022-07-07 13:10:00|11231.1|11229.1|11235|11233|11240.5|11238.5|11231.1|11229.1|4813
1657199700000|2022-07-07 13:15:00|11234.2|11232.2|11243.6|11241.6|11243.6|11241.6|11231.9|11229.9|4587
1657200000000|2022-07-07 13:20:00|11244.4|11242.4|11238.9|11236.9|11245.1|11243.1|11236.5|11234.5|4951
1657200300000|2022-07-07 13:25:00|11239.7|11237.7|11243.6|11241.6|11243.6|11241.6|11238.9|11236.9|3880
1657200600000|2022-07-07 13:30:00|11242.8|11240.8|11233.4|11231.4|11243.6|11241.6|11233.4|11231.4|2432
1657200900000|2022-07-07 13:35:00|11232.6|11230.6|11223.3|11221.3|11233.4|11231.4|11222.5|11220.5|9569
1657201200000|2022-07-07 13:40:00|11222.5|11220.5|11228|11226|11231.1|11229.1|11222.5|11220.5|10685
1657201500000|2022-07-07 13:45:00|11227.2|11225.2|11226.4|11224.4|11233.4|11231.4|11224.8|11222.8|4367
1657201800000|2022-07-07 13:50:00|11227.2|11225.2|11230.3|11228.3|11232.6|11230.6|11225.6|11223.6|4897
1657202100000|2022-07-07 13:55:00|11228.7|11226.7|11229.1|11227.1|11234.2|11232.2|11228.7|11226.7|11048
1657202400000|2022-07-07 14:00:00|11228.7|11226.7|11226.4|11224.4|11230.3|11228.3|11226.4|11224.4|2389
1657202700000|2022-07-07 14:05:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11224.8|11222.8|2243
1657203000000|2022-07-07 14:10:00|11229.5|11227.5|11225.6|11223.6|11231.1|11229.1|11224.8|11222.8|3602
1657203300000|2022-07-07 14:15:00|11226.4|11224.4|11224.8|11222.8|11227.2|11225.2|11222.5|11220.5|2659
1657203600000|2022-07-07 14:20:00|11225.6|11223.6|11228|11226|11228|11226|11224.8|11222.8|3132
1657203900000|2022-07-07 14:25:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|1749
1657204200000|2022-07-07 14:30:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|2812
1657204500000|2022-07-07 14:35:00|11227.6|11225.6|11224|11222|11229.5|11227.5|11223.3|11221.3|2431
1657204800000|2022-07-07 14:40:00|11224.8|11222.8|11228|11226|11228.7|11226.7|11224|11222|1817
1657205100000|2022-07-07 14:45:00|11227.2|11225.2|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|1850
1657205400000|2022-07-07 14:50:00|11222.5|11220.5|11216.2|11214.2|11224|11222|11216.2|11214.2|6039
1657205700000|2022-07-07 14:55:00|11217|11215|11211.5|11209.5|11218.6|11216.6|11210.8|11208.8|7575
1657206000000|2022-07-07 15:00:00|11212.3|11210.3|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|10292
1657206300000|2022-07-07 15:05:00|11211.5|11209.5|11215.5|11213.5|11215.5|11213.5|11210|11208|4754
1657206600000|2022-07-07 15:10:00|11215.1|11213.1|11214.7|11212.7|11215.5|11213.5|11213.1|11211.1|3422
1657206900000|2022-07-07 15:15:00|11215.5|11213.5|11217|11215|11217.8|11215.8|11215.5|11213.5|2924
1657207200000|2022-07-07 15:20:00|11216.2|11214.2|11214.7|11212.7|11217|11215|11213.9|11211.9|2563
1657207500000|2022-07-07 15:25:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1609
1657207800000|2022-07-07 15:30:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|1496
1657208100000|2022-07-07 15:35:00|11213.1|11211.1|11209.2|11207.2|11213.1|11211.1|11209.2|11207.2|1810
1657208400000|2022-07-07 15:40:00|11209.6|11207.6|11208.4|11206.4|11210|11208|11206.9|11204.9|3259
1657208700000|2022-07-07 15:45:00|11208.8|11206.8|11209.2|11207.2|11210|11208|11207.6|11205.6|2701
1657209000000|2022-07-07 15:50:00|11209.6|11207.6|11206.1|11204.1|11210|11208|11206.1|11204.1|2168
1657209300000|2022-07-07 15:55:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|2745
1657209600000|2022-07-07 16:00:00|11206.1|11204.1|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|1692
1657209900000|2022-07-07 16:05:00|11205.3|11203.3|11207.6|11205.6|11207.6|11205.6|11204.5|11202.5|1572
1657210200000|2022-07-07 16:10:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11207.6|11205.6|2589
1657210500000|2022-07-07 16:15:00|11207.6|11205.6|11208.4|11206.4|11210|11208|11207.6|11205.6|1524
1657210800000|2022-07-07 16:20:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|6685
1657211100000|2022-07-07 16:25:00|11209.2|11207.2|11206.9|11204.9|11209.6|11207.6|11206.9|11204.9|955
1657211400000|2022-07-07 16:30:00|11206.1|11204.1|11206.1|11204.1|11208.4|11206.4|11206.1|11204.1|1944
1657211700000|2022-07-07 16:35:00|11205.3|11203.3|11203.7|11201.7|11206.1|11204.1|11203.3|11201.3|1788
1657212000000|2022-07-07 16:40:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|2003
1657212300000|2022-07-07 16:45:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203|11201|790
1657212600000|2022-07-07 16:50:00|11204.9|11202.9|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|1500
1657212900000|2022-07-07 16:55:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203|11201|1484
1657213200000|2022-07-07 17:00:00|11203.3|11201.3|11205.3|11203.3|11205.3|11203.3|11203|11201|3403
1657213500000|2022-07-07 17:05:00|11204.5|11202.5|11203.7|11201.7|11205.7|11203.7|11203.7|11201.7|2385
1657213800000|2022-07-07 17:10:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|645
1657214100000|2022-07-07 17:15:00|11205.3|11203.3|11203.7|11201.7|11206.9|11204.9|11202.2|11200.2|3929
1657214400000|2022-07-07 17:20:00|11204.5|11202.5|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|3595
1657214700000|2022-07-07 17:25:00|11206.9|11204.9|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|1388
1657215000000|2022-07-07 17:30:00|11208.4|11206.4|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|1306
1657215300000|2022-07-07 17:35:00|11209.2|11207.2|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|1162
1657215600000|2022-07-07 17:40:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|837
1657215900000|2022-07-07 17:45:00|11209.2|11207.2|11210|11208|11210.8|11208.8|11208.4|11206.4|2550
1657216200000|2022-07-07 17:50:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11209.2|11207.2|1340
1657216500000|2022-07-07 17:55:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11210|11208|1340
1657216800000|2022-07-07 18:00:00|11210|11208|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|1287
1657217100000|2022-07-07 18:05:00|11209.2|11207.2|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|983
1657217400000|2022-07-07 18:10:00|11205.3|11203.3|11205.3|11203.3|11206.9|11204.9|11204.5|11202.5|1420
1657217700000|2022-07-07 18:15:00|11206.1|11204.1|11208.4|11206.4|11209.2|11207.2|11206.1|11204.1|1906
1657218000000|2022-07-07 18:20:00|11208.8|11206.8|11209.2|11207.2|11210.8|11208.8|11208.4|11206.4|1133
1657218300000|2022-07-07 18:25:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11209.2|11207.2|1400
1657218600000|2022-07-07 18:30:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210|11208|1301
1657218900000|2022-07-07 18:35:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11210.8|11208.8|1371
1657219200000|2022-07-07 18:40:00|11210.8|11208.8|11210|11208|11211.5|11209.5|11210|11208|1581
1657219500000|2022-07-07 18:45:00|11210.4|11208.4|11209.2|11207.2|11210.8|11208.8|11209.2|11207.2|1105
1657219800000|2022-07-07 18:50:00|11210|11208|11211.5|11209.5|11212.3|11210.3|11210|11208|659
1657220100000|2022-07-07 18:55:00|11210.8|11208.8|11209.2|11207.2|11211.5|11209.5|11208.4|11206.4|2005
1657220400000|2022-07-07 19:00:00|11210|11208|11210.8|11208.8|11212.3|11210.3|11209.2|11207.2|2603
1657220700000|2022-07-07 19:05:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11210|11208|662
1657221000000|2022-07-07 19:10:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|1230
1657221300000|2022-07-07 19:15:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|686
1657221600000|2022-07-07 19:20:00|11212.3|11210.3|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|1577
1657221900000|2022-07-07 19:25:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11211.5|11209.5|796
1657222200000|2022-07-07 19:30:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210.8|11208.8|684
1657222500000|2022-07-07 19:35:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|1868
1657222800000|2022-07-07 19:40:00|11211.2|11209.2|11211.5|11209.5|11211.5|11209.5|11210.8|11208.8|257
1657223100000|2022-07-07 19:45:00|11211.9|11209.9|11211.5|11209.5|11212.3|11210.3|11211.5|11209.5|770
1657223400000|2022-07-07 19:50:00|11212.3|11210.3|11212.3|11210.3|11212.3|11210.3|11211.5|11209.5|1209
1657223700000|2022-07-07 19:55:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|1759
1657224000000|2022-07-07 20:00:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|2048
1657224300000|2022-07-07 20:05:00|11212.3|11210.3|11210.8|11208.8|11213.1|11211.1|11210.8|11208.8|1061
1657224600000|2022-07-07 20:10:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|2392
1657224900000|2022-07-07 20:15:00|11211.9|11209.9|11212.3|11210.3|11213.9|11211.9|11211.9|11209.9|3196
1657225200000|2022-07-07 20:20:00|11213.1|11211.1|11213.1|11211.1|11213.1|11211.1|11212.3|11210.3|794
1657225500000|2022-07-07 20:25:00|11213.9|11211.9|11215.5|11213.5|11215.5|11213.5|11213.9|11211.9|1591
1657225800000|2022-07-07 20:30:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|478
1657226100000|2022-07-07 20:35:00|11217|11215|11215.5|11213.5|11217|11215|11214.7|11212.7|1014
1657226400000|2022-07-07 20:40:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|635
1657226700000|2022-07-07 20:45:00|11214.7|11212.7|11215.5|11213.5|11215.8|11213.8|11213.9|11211.9|1416
1657227000000|2022-07-07 20:50:00|11214.7|11212.7|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|801
1657227300000|2022-07-07 20:55:00|11216.2|11214.2|11217|11215|11217.4|11215.4|11215.5|11213.5|1042
1657231200000|2022-07-07 22:00:00|11215.5|11213.5|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|807
1657231500000|2022-07-07 22:05:00|11214.3|11212.3|11217|11215|11217|11215|11213.9|11211.9|184
1657231800000|2022-07-07 22:10:00|11216.6|11214.6|11217|11215|11217.8|11215.8|11216.2|11214.2|87
1657232100000|2022-07-07 22:15:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|175
1657232400000|2022-07-07 22:20:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|228
1657232700000|2022-07-07 22:25:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|224
1657233000000|2022-07-07 22:30:00|11219.4|11217.4|11218.2|11216.2|11219.8|11217.8|11217.8|11215.8|842
1657233300000|2022-07-07 22:35:00|11217.8|11215.8|11217|11215|11217.8|11215.8|11216.2|11214.2|106
1657233600000|2022-07-07 22:40:00|11216.2|11214.2|11216.2|11214.2|11216.6|11214.6|11216.2|11214.2|132
1657233900000|2022-07-07 22:45:00|11215.5|11213.5|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|67
1657234200000|2022-07-07 22:50:00|11215.5|11213.5|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|98
1657234500000|2022-07-07 22:55:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11215.5|11213.5|231
1657234800000|2022-07-07 23:00:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11216.2|11214.2|160
1657235100000|2022-07-07 23:05:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|116
1657235400000|2022-07-07 23:10:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|217
1657235700000|2022-07-07 23:15:00|11217|11215|11217|11215|11217.8|11215.8|11217|11215|290
1657236000000|2022-07-07 23:20:00|||||||||14
1657236300000|2022-07-07 23:25:00|11217.8|11215.8|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|580
1657236600000|2022-07-07 23:30:00|11215.5|11213.5|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|132
1657236900000|2022-07-07 23:35:00|11215.1|11213.1|11214.7|11212.7|11215.5|11213.5|11214.3|11212.3|282
1657237200000|2022-07-07 23:40:00|11215.5|11213.5|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|106
1657237500000|2022-07-07 23:45:00|11215.8|11213.8|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|309
1657237800000|2022-07-07 23:50:00|11216.2|11214.2|11217|11215|11217|11215|11215.5|11213.5|143
1657238100000|2022-07-07 23:55:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|409
1657238400000|2022-07-08 00:00:00|11216.6|11214.6|11213.9|11211.9|11216.6|11214.6|11213.1|11211.1|445
1657238700000|2022-07-08 00:05:00|11214.7|11212.7|11212.3|11210.3|11216.2|11214.2|11212.3|11210.3|415
1657239000000|2022-07-08 00:10:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11211.5|11209.5|250
1657239300000|2022-07-08 00:15:00|11212.7|11210.7|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|281
1657239600000|2022-07-08 00:20:00|11211.9|11209.9|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|101
1657239900000|2022-07-08 00:25:00|11213.9|11211.9|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|202
1657240200000|2022-07-08 00:30:00|11213.1|11211.1|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|53
1657240500000|2022-07-08 00:35:00|11213.1|11211.1|11210|11208|11213.9|11211.9|11210|11208|197
1657240800000|2022-07-08 00:40:00|11210.4|11208.4|11210.8|11208.8|11211.5|11209.5|11209.2|11207.2|303
1657241100000|2022-07-08 00:45:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|216
1657241400000|2022-07-08 00:50:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11211.5|11209.5|364
1657241700000|2022-07-08 00:55:00|11214.7|11212.7|11221.7|11219.7|11221.7|11219.7|11213.9|11211.9|2231
1657242000000|2022-07-08 01:00:00|11220.1|11218.1|11221.7|11219.7|11223.3|11221.3|11220.1|11218.1|1330
1657242300000|2022-07-08 01:05:00|11222.1|11220.1|11224.8|11222.8|11225.6|11223.6|11222.1|11220.1|2286
1657242600000|2022-07-08 01:10:00|11224|11222|11222.5|11220.5|11224.4|11222.4|11222.1|11220.1|429
1657242900000|2022-07-08 01:15:00|11222.1|11220.1|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|229
1657243200000|2022-07-08 01:20:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|298
1657243500000|2022-07-08 01:25:00|11222.9|11220.9|11220.1|11218.1|11222.9|11220.9|11219.4|11217.4|759
1657243800000|2022-07-08 01:30:00|11219.8|11217.8|11223.3|11221.3|11223.3|11221.3|11219.4|11217.4|333
1657244100000|2022-07-08 01:35:00|11222.5|11220.5|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|306
1657244400000|2022-07-08 01:40:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.5|11218.5|174
1657244700000|2022-07-08 01:45:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|137
1657245000000|2022-07-08 01:50:00|11222.1|11220.1|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|124
1657245300000|2022-07-08 01:55:00|11222.9|11220.9|11222.1|11220.1|11223.3|11221.3|11221.7|11219.7|116
1657245600000|2022-07-08 02:00:00|11221.7|11219.7|11220.1|11218.1|11221.7|11219.7|11220.1|11218.1|193
1657245900000|2022-07-08 02:05:00|11219.4|11217.4|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|201
1657246200000|2022-07-08 02:10:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|73
1657246500000|2022-07-08 02:15:00|11219|11217|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1016
1657246800000|2022-07-08 02:20:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|223
1657247100000|2022-07-08 02:25:00|11220.9|11218.9|11220.9|11218.9|11221.3|11219.3|11220.9|11218.9|82
1657247400000|2022-07-08 02:30:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|109
1657247700000|2022-07-08 02:35:00|11222.9|11220.9|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|227
1657248000000|2022-07-08 02:40:00|11222.1|11220.1|11225.6|11223.6|11225.6|11223.6|11221.3|11219.3|427
1657248300000|2022-07-08 02:45:00|11228|11226|11228.7|11226.7|11234.2|11232.2|11224.8|11222.8|2514
1657248600000|2022-07-08 02:50:00|11228|11226|11225.6|11223.6|11228|11226|11222.5|11220.5|1219
1657248900000|2022-07-08 02:55:00|11224.8|11222.8|11231.9|11229.9|11233.4|11231.4|11224.8|11222.8|1285
1657249200000|2022-07-08 03:00:00|11231.1|11229.1|11228.7|11226.7|11234.2|11232.2|11227.2|11225.2|1051
1657249500000|2022-07-08 03:05:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|566
1657249800000|2022-07-08 03:10:00|11229.1|11227.1|11228|11226|11230.3|11228.3|11226|11224|606
1657250100000|2022-07-08 03:15:00|11227.2|11225.2|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|334
1657250400000|2022-07-08 03:20:00|11226.4|11224.4|11231.5|11229.5|11232.6|11230.6|11225.6|11223.6|1284
1657250700000|2022-07-08 03:25:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|788
1657251000000|2022-07-08 03:30:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|1062
1657251300000|2022-07-08 03:35:00|11232.6|11230.6|11228|11226|11232.6|11230.6|11228|11226|1389
1657251600000|2022-07-08 03:40:00|11228.3|11226.3|11233.4|11231.4|11233.4|11231.4|11228.3|11226.3|557
1657251900000|2022-07-08 03:45:00|11234.2|11232.2|11232.6|11230.6|11235|11233|11232.3|11230.3|889
1657252200000|2022-07-08 03:50:00|11233.4|11231.4|11233.4|11231.4|11235|11233|11231.9|11229.9|993
1657252500000|2022-07-08 03:55:00|11234.2|11232.2|11231.5|11229.5|11234.2|11232.2|11231.1|11229.1|290
1657252800000|2022-07-08 04:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|202
1657253100000|2022-07-08 04:05:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|253
1657253400000|2022-07-08 04:10:00|11229.5|11227.5|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|321
1657253700000|2022-07-08 04:15:00|11231.9|11229.9|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|503
1657254000000|2022-07-08 04:20:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|189
1657254300000|2022-07-08 04:25:00|11230.7|11228.7|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|176
1657254600000|2022-07-08 04:30:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|374
1657254900000|2022-07-08 04:35:00|11229.5|11227.5|11228|11226|11231.1|11229.1|11228|11226|178
1657255200000|2022-07-08 04:40:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228|11226|309
1657255500000|2022-07-08 04:45:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.1|11227.1|248
1657255800000|2022-07-08 04:50:00|11230.3|11228.3|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|159
1657256100000|2022-07-08 04:55:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|89
1657256400000|2022-07-08 05:00:00|11229.9|11227.9|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|135
1657256700000|2022-07-08 05:05:00|11230.3|11228.3|11226.4|11224.4|11230.3|11228.3|11226.4|11224.4|154
1657257000000|2022-07-08 05:10:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|358
1657257300000|2022-07-08 05:15:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11222.5|11220.5|343
1657257600000|2022-07-08 05:20:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.1|11218.1|469
1657257900000|2022-07-08 05:25:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|205
1657258200000|2022-07-08 05:30:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.1|11218.1|511
1657258500000|2022-07-08 05:35:00|11222.5|11220.5|11224|11222|11224|11222|11221.7|11219.7|131
1657258800000|2022-07-08 05:40:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|216
1657259100000|2022-07-08 05:45:00|11224|11222|11224.8|11222.8|11226.4|11224.4|11224|11222|465
1657259400000|2022-07-08 05:50:00|11225.2|11223.2|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|181
1657259700000|2022-07-08 05:55:00|11225.6|11223.6|11228.3|11226.3|11228.3|11226.3|11225.6|11223.6|440
1657260000000|2022-07-08 06:00:00|11228|11226|11226.4|11224.4|11228|11226|11223.3|11221.3|667
1657260300000|2022-07-08 06:05:00|11225.6|11223.6|11226.4|11224.4|11228|11226|11225.2|11223.2|245
1657260600000|2022-07-08 06:10:00|11225.6|11223.6|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|227
1657260900000|2022-07-08 06:15:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11224|11222|271
1657261200000|2022-07-08 06:20:00|11224.8|11222.8|11225.2|11223.2|11225.2|11223.2|11222.5|11220.5|326
1657261500000|2022-07-08 06:25:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11224|11222|500
1657261800000|2022-07-08 06:30:00|11226.4|11224.4|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|266
1657262100000|2022-07-08 06:35:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11221.7|11219.7|448
1657262400000|2022-07-08 06:40:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|255
1657262700000|2022-07-08 06:45:00|11223.7|11221.7|11224|11222|11224|11222|11222.5|11220.5|610
1657263000000|2022-07-08 06:50:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11221.7|11219.7|950
1657263300000|2022-07-08 06:55:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|545
1657263600000|2022-07-08 07:00:00|11224.8|11222.8|11226.4|11224.4|11229.5|11227.5|11224|11222|760
1657263900000|2022-07-08 07:05:00|11225.6|11223.6|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|627
1657264200000|2022-07-08 07:10:00|11228|11226|11228.7|11226.7|11231.1|11229.1|11225.6|11223.6|1075
1657264500000|2022-07-08 07:15:00|11228.3|11226.3|11223.3|11221.3|11228.7|11226.7|11223.3|11221.3|787
1657264800000|2022-07-08 07:20:00|11224|11222|11222.5|11220.5|11224|11222|11221.7|11219.7|1004
1657265100000|2022-07-08 07:25:00|11221.7|11219.7|11224.8|11222.8|11225.6|11223.6|11220.1|11218.1|997
1657265400000|2022-07-08 07:30:00|11225.6|11223.6|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|675
1657265700000|2022-07-08 07:35:00|11228|11226|11229.5|11227.5|11230.7|11228.7|11227.2|11225.2|1525
1657266000000|2022-07-08 07:40:00|11228.7|11226.7|11230.3|11228.3|11232.6|11230.6|11228.7|11226.7|1615
1657266300000|2022-07-08 07:45:00|11229.5|11227.5|11227.2|11225.2|11231.1|11229.1|11227.2|11225.2|989
1657266600000|2022-07-08 07:50:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224|11222|1110
1657266900000|2022-07-08 07:55:00|11224|11222|11221.7|11219.7|11224|11222|11221.7|11219.7|967
1657267200000|2022-07-08 08:00:00|11222.5|11220.5|11222.5|11220.5|11224.4|11222.4|11221.7|11219.7|927
1657267500000|2022-07-08 08:05:00|11221.7|11219.7|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|760
1657267800000|2022-07-08 08:10:00|11222.5|11220.5|11222.5|11220.5|11224|11222|11221.7|11219.7|846
1657268100000|2022-07-08 08:15:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11220.1|11218.1|1684
1657268400000|2022-07-08 08:20:00|11222.1|11220.1|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|396
1657268700000|2022-07-08 08:25:00|11221.3|11219.3|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|398
1657269000000|2022-07-08 08:30:00|11222.1|11220.1|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|642
1657269300000|2022-07-08 08:35:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|1126
1657269600000|2022-07-08 08:40:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|423
1657269900000|2022-07-08 08:45:00|11223.7|11221.7|11223.3|11221.3|11225.6|11223.6|11222.5|11220.5|1001
1657270200000|2022-07-08 08:50:00|11224|11222|11224|11222|11226.4|11224.4|11223.3|11221.3|386
1657270500000|2022-07-08 08:55:00|11224.4|11222.4|11224|11222|11224.8|11222.8|11223.3|11221.3|768
1657270800000|2022-07-08 09:00:00|11224.8|11222.8|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|782
1657271100000|2022-07-08 09:05:00|11224|11222|11222.5|11220.5|11224|11222|11221.7|11219.7|728
1657271400000|2022-07-08 09:10:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|532
1657271700000|2022-07-08 09:15:00|11220.9|11218.9|11217.8|11215.8|11221.3|11219.3|11217.8|11215.8|1811
1657272000000|2022-07-08 09:20:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|1049
1657272300000|2022-07-08 09:25:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|1558
1657272600000|2022-07-08 09:30:00|11220.9|11218.9|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|1086
1657272900000|2022-07-08 09:35:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11222.5|11220.5|728
1657273200000|2022-07-08 09:40:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|396
1657273500000|2022-07-08 09:45:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|418
1657273800000|2022-07-08 09:50:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|470
1657274100000|2022-07-08 09:55:00|11224.8|11222.8|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|744
1657274400000|2022-07-08 10:00:00|11226.4|11224.4|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|954
1657274700000|2022-07-08 10:05:00|11226.4|11224.4|11224|11222|11226.4|11224.4|11224|11222|1334
1657275000000|2022-07-08 10:10:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11224|11222|502
1657275300000|2022-07-08 10:15:00|11224|11222|11224|11222|11224|11222|11224|11222|474
1657275600000|2022-07-08 10:20:00|11223.3|11221.3|11220.9|11218.9|11224|11222|11220.9|11218.9|684
1657275900000|2022-07-08 10:25:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|1149
1657276200000|2022-07-08 10:30:00|11220.1|11218.1|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|460
1657276500000|2022-07-08 10:35:00|11221.3|11219.3|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|443
1657276800000|2022-07-08 10:40:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11221.7|11219.7|1339
1657277100000|2022-07-08 10:45:00|11222.1|11220.1|11221.7|11219.7|11223.3|11221.3|11221.7|11219.7|503
1657277400000|2022-07-08 10:50:00|11222.5|11220.5|11224|11222|11224|11222|11221.7|11219.7|416
1657277700000|2022-07-08 10:55:00|11224.4|11222.4|11225.6|11223.6|11227.2|11225.2|11224.4|11222.4|895
1657278000000|2022-07-08 11:00:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11224|11222|355
1657278300000|2022-07-08 11:05:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|454
1657278600000|2022-07-08 11:10:00|11226.8|11224.8|11223.3|11221.3|11227.2|11225.2|11221.7|11219.7|967
1657278900000|2022-07-08 11:15:00|11224|11222|11224|11222|11225.6|11223.6|11223.3|11221.3|474
1657279200000|2022-07-08 11:20:00|11224.8|11222.8|11224.8|11222.8|11226.4|11224.4|11224|11222|629
1657279500000|2022-07-08 11:25:00|11224|11222|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|543
1657279800000|2022-07-08 11:30:00|11224|11222|11226.4|11224.4|11227.2|11225.2|11224|11222|817
1657280100000|2022-07-08 11:35:00|11225.6|11223.6|11225.6|11223.6|11228|11226|11225.2|11223.2|397
1657280400000|2022-07-08 11:40:00|11224.8|11222.8|11227.2|11225.2|11228.7|11226.7|11224.8|11222.8|1544
1657280700000|2022-07-08 11:45:00|11226.4|11224.4|11224|11222|11227.2|11225.2|11224|11222|811
1657281000000|2022-07-08 11:50:00|11224.8|11222.8|11223.3|11221.3|11226.8|11224.8|11222.5|11220.5|1667
1657281300000|2022-07-08 11:55:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|798
1657281600000|2022-07-08 12:00:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|1661
1657281900000|2022-07-08 12:05:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|1698
1657282200000|2022-07-08 12:10:00|11228|11226|11225.6|11223.6|11228.7|11226.7|11224.8|11222.8|1558
1657282500000|2022-07-08 12:15:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11222.5|11220.5|2479
1657282800000|2022-07-08 12:20:00|11224|11222|11224|11222|11228|11226|11224|11222|3219
1657283100000|2022-07-08 12:25:00|11223.3|11221.3|11226|11224|11226|11224|11222.5|11220.5|3504
1657283400000|2022-07-08 12:30:00|11227.2|11225.2|11171.7|11169.7|11228.7|11226.7|11160|11158|13926
1657283700000|2022-07-08 12:35:00|11170.1|11168.1|11177.2|11175.2|11178|11176|11170.1|11168.1|10190
1657284000000|2022-07-08 12:40:00|11176.4|11174.4|11165.5|11163.5|11177.2|11175.2|11163.1|11161.1|13056
1657284300000|2022-07-08 12:45:00|11165.1|11163.1|11159.6|11157.6|11167|11165|11158.4|11156.4|4049
1657284600000|2022-07-08 12:50:00|11160|11158|11171.7|11169.7|11172.9|11170.9|11160|11158|6510
1657284900000|2022-07-08 12:55:00|11172.5|11170.5|11169.4|11167.4|11174|11172|11167.8|11165.8|5364
1657285200000|2022-07-08 13:00:00|11169|11167|11176.4|11174.4|11180.3|11178.3|11169|11167|10328
1657285500000|2022-07-08 13:05:00|11177.2|11175.2|11171.7|11169.7|11177.2|11175.2|11170.1|11168.1|5048
1657285800000|2022-07-08 13:10:00|11170.9|11168.9|11176.4|11174.4|11176.4|11174.4|11170.9|11168.9|4505
1657286100000|2022-07-08 13:15:00|11177.2|11175.2|11185.8|11183.8|11188.1|11186.1|11176.4|11174.4|7383
1657286400000|2022-07-08 13:20:00|11185|11183|11190.5|11188.5|11192.8|11190.8|11185|11183|5209
1657286700000|2022-07-08 13:25:00|11191.2|11189.2|11189.7|11187.7|11192|11190|11185|11183|4276
1657287000000|2022-07-08 13:30:00|11188.9|11186.9|11181.1|11179.1|11188.9|11186.9|11180.3|11178.3|4261
1657287300000|2022-07-08 13:35:00|11181.9|11179.9|11183.4|11181.4|11188.9|11186.9|11180.3|11178.3|3714
1657287600000|2022-07-08 13:40:00|11182.6|11180.6|11176.4|11174.4|11184.2|11182.2|11175.6|11173.6|3109
1657287900000|2022-07-08 13:45:00|11176|11174|11171.7|11169.7|11176.4|11174.4|11170.9|11168.9|4067
1657288200000|2022-07-08 13:50:00|11170.9|11168.9|11176.4|11174.4|11176.4|11174.4|11167.8|11165.8|4105
1657288500000|2022-07-08 13:55:00|11177.2|11175.2|11178|11176|11181.1|11179.1|11174.8|11172.8|5261
1657288800000|2022-07-08 14:00:00|11177.2|11175.2|11184.2|11182.2|11184.2|11182.2|11177.2|11175.2|5588
1657289100000|2022-07-08 14:05:00|11183.4|11181.4|11187.3|11185.3|11188.1|11186.1|11183.4|11181.4|4185
1657289400000|2022-07-08 14:10:00|11186.5|11184.5|11189.7|11187.7|11193.6|11191.6|11186.5|11184.5|5062
1657289700000|2022-07-08 14:15:00|11188.9|11186.9|11191.2|11189.2|11192.8|11190.8|11188.1|11186.1|2294
1657290000000|2022-07-08 14:20:00|11192|11190|11185.8|11183.8|11192.4|11190.4|11185.8|11183.8|1785
1657290300000|2022-07-08 14:25:00|11186.2|11184.2|11189.7|11187.7|11190.5|11188.5|11185|11183|3684
1657290600000|2022-07-08 14:30:00|11190.5|11188.5|11187.3|11185.3|11191.2|11189.2|11185.8|11183.8|4501
1657290900000|2022-07-08 14:35:00|11186.9|11184.9|11188.9|11186.9|11189.7|11187.7|11185|11183|2295
1657291200000|2022-07-08 14:40:00|11189.7|11187.7|11183.4|11181.4|11189.7|11187.7|11183.4|11181.4|2157
1657291500000|2022-07-08 14:45:00|11184.2|11182.2|11181.9|11179.9|11184.2|11182.2|11179.9|11177.9|5746
1657291800000|2022-07-08 14:50:00|11181.1|11179.1|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|1672
1657292100000|2022-07-08 14:55:00|11181.1|11179.1|11180.3|11178.3|11183.4|11181.4|11180.3|11178.3|2827
1657292400000|2022-07-08 15:00:00|11181.1|11179.1|11178.7|11176.7|11181.1|11179.1|11178|11176|4064
1657292700000|2022-07-08 15:05:00|11179.5|11177.5|11181.9|11179.9|11184.2|11182.2|11179.5|11177.5|2069
1657293000000|2022-07-08 15:10:00|11181.5|11179.5|11180.3|11178.3|11181.9|11179.9|11176.4|11174.4|2130
1657293300000|2022-07-08 15:15:00|11179.5|11177.5|11172.5|11170.5|11179.5|11177.5|11172.5|11170.5|4562
1657293600000|2022-07-08 15:20:00|11173.3|11171.3|11169.4|11167.4|11173.3|11171.3|11168.6|11166.6|21182
1657293900000|2022-07-08 15:25:00|11170.1|11168.1|11172.5|11170.5|11172.5|11170.5|11168.6|11166.6|4552
1657294200000|2022-07-08 15:30:00|11171.7|11169.7|11167.8|11165.8|11171.7|11169.7|11167.8|11165.8|2425
1657294500000|2022-07-08 15:35:00|11167.4|11165.4|11171.7|11169.7|11172.5|11170.5|11167|11165|3910
1657294800000|2022-07-08 15:40:00|11170.9|11168.9|11177.2|11175.2|11177.2|11175.2|11170.9|11168.9|2808
1657295100000|2022-07-08 15:45:00|11176.4|11174.4|11171.7|11169.7|11176.8|11174.8|11171.7|11169.7|2095
1657295400000|2022-07-08 15:50:00|11172.5|11170.5|11170.1|11168.1|11173.3|11171.3|11168.6|11166.6|2275
1657295700000|2022-07-08 15:55:00|11169.4|11167.4|11168.6|11166.6|11170.1|11168.1|11167.8|11165.8|1545
1657296000000|2022-07-08 16:00:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167|11165|1508
1657296300000|2022-07-08 16:05:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11166.2|11164.2|3304
1657296600000|2022-07-08 16:10:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11167|11165|2475
1657296900000|2022-07-08 16:15:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11169.4|11167.4|1535
1657297200000|2022-07-08 16:20:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11167.8|11165.8|1229
1657297500000|2022-07-08 16:25:00|11169|11167|11168.6|11166.6|11170.1|11168.1|11168.6|11166.6|1189
1657297800000|2022-07-08 16:30:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11167.8|11165.8|2340
1657298100000|2022-07-08 16:35:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|931
1657298400000|2022-07-08 16:40:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|891
1657298700000|2022-07-08 16:45:00|11169.8|11167.8|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|591
1657299000000|2022-07-08 16:50:00|11170.1|11168.1|11171.7|11169.7|11171.7|11169.7|11170.1|11168.1|1007
1657299300000|2022-07-08 16:55:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|900
1657299600000|2022-07-08 17:00:00|11170.1|11168.1|11172.5|11170.5|11172.5|11170.5|11170.1|11168.1|1126
1657299900000|2022-07-08 17:05:00|11172.1|11170.1|11174|11172|11174|11172|11171.7|11169.7|1110
1657300200000|2022-07-08 17:10:00|11173.3|11171.3|11174.8|11172.8|11175.6|11173.6|11173.3|11171.3|1824
1657300500000|2022-07-08 17:15:00|11174|11172|11174|11172|11174.8|11172.8|11173.3|11171.3|1441
1657300800000|2022-07-08 17:20:00|11173.3|11171.3|11174|11172|11174|11172|11172.5|11170.5|1185
1657301100000|2022-07-08 17:25:00|11173.7|11171.7|11174.8|11172.8|11174.8|11172.8|11173.7|11171.7|1505
1657301400000|2022-07-08 17:30:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|1870
1657301700000|2022-07-08 17:35:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|765
1657302000000|2022-07-08 17:40:00|11172.1|11170.1|11170.1|11168.1|11172.5|11170.5|11170.1|11168.1|1247
1657302300000|2022-07-08 17:45:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|865
1657302600000|2022-07-08 17:50:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|1010
1657302900000|2022-07-08 17:55:00|11169.4|11167.4|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|1555
1657303200000|2022-07-08 18:00:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|1128
1657303500000|2022-07-08 18:05:00|11169.8|11167.8|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|721
1657303800000|2022-07-08 18:10:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|2074
1657304100000|2022-07-08 18:15:00|11170.1|11168.1|11170.1|11168.1|11170.5|11168.5|11169.4|11167.4|643
1657304400000|2022-07-08 18:20:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|648
1657304700000|2022-07-08 18:25:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|789
1657305000000|2022-07-08 18:30:00|11169|11167|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|931
1657305300000|2022-07-08 18:35:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|713
1657305600000|2022-07-08 18:40:00|11167.8|11165.8|11168.6|11166.6|11168.6|11166.6|11167.8|11165.8|970
1657305900000|2022-07-08 18:45:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167|11165|1523
1657306200000|2022-07-08 18:50:00|11169|11167|11168.2|11166.2|11169.4|11167.4|11167.8|11165.8|1342
1657306500000|2022-07-08 18:55:00|11168.6|11166.6|11167|11165|11168.6|11166.6|11167|11165|2290
1657306800000|2022-07-08 19:00:00|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11167|11165|1806
1657307100000|2022-07-08 19:05:00|11168.6|11166.6|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|1039
1657307400000|2022-07-08 19:10:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|1187
1657307700000|2022-07-08 19:15:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|1933
1657308000000|2022-07-08 19:20:00|11170.5|11168.5|11173.3|11171.3|11174|11172|11170.1|11168.1|2554
1657308300000|2022-07-08 19:25:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|858
1657308600000|2022-07-08 19:30:00|11173.3|11171.3|11174|11172|11174|11172|11172.5|11170.5|754
1657308900000|2022-07-08 19:35:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|891
1657309200000|2022-07-08 19:40:00|11174|11172|11174.8|11172.8|11175.6|11173.6|11174|11172|702
1657309500000|2022-07-08 19:45:00|11175.2|11173.2|11176.4|11174.4|11177.2|11175.2|11174.8|11172.8|2262
1657309800000|2022-07-08 19:50:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|858
1657310100000|2022-07-08 19:55:00|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|11174|11172|6008
1657310400000|2022-07-08 20:00:00|11174.8|11172.8|11174|11172|11176.4|11174.4|11174|11172|2355
1657310700000|2022-07-08 20:05:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11173.3|11171.3|1084
1657311000000|2022-07-08 20:10:00|11172.5|11170.5|11170.1|11168.1|11173.3|11171.3|11170.1|11168.1|2038
1657311300000|2022-07-08 20:15:00|11170.9|11168.9|11173.3|11171.3|11174|11172|11170.1|11168.1|1572
1657311600000|2022-07-08 20:20:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1249
1657311900000|2022-07-08 20:25:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|849
1657312200000|2022-07-08 20:30:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|1243
1657312500000|2022-07-08 20:35:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1374
1657312800000|2022-07-08 20:40:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|1010
1657313100000|2022-07-08 20:45:00|11175.2|11173.2|11174|11172|11175.6|11173.6|11174|11172|841
1657313400000|2022-07-08 20:50:00|11174.4|11172.4|11174|11172|11174.8|11172.8|11174|11172|648
1657313700000|2022-07-08 20:55:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11171.7|11169.7|1441
1657490400000|2022-07-10 22:00:00|11171.3|11169.3|11166.2|11164.2|11171.3|11169.3|11164.7|11162.7|1149
1657490700000|2022-07-10 22:05:00|11166.6|11164.6|11163.9|11161.9|11166.6|11164.6|11163.9|11161.9|644
1657491000000|2022-07-10 22:10:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.9|11161.9|160
1657491300000|2022-07-10 22:15:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|96
1657491600000|2022-07-10 22:20:00|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|8
1657491900000|2022-07-10 22:25:00|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|41
1657492200000|2022-07-10 22:30:00|11165.5|11163.5|11167|11165|11167|11165|11164.7|11162.7|378
1657492500000|2022-07-10 22:35:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11165.5|11163.5|236
1657492800000|2022-07-10 22:40:00|11165.5|11163.5|11167.8|11165.8|11167.8|11165.8|11165.5|11163.5|139
1657493100000|2022-07-10 22:45:00|11167.4|11165.4|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|114
1657493400000|2022-07-10 22:50:00|11167|11165|11166.2|11164.2|11167|11165|11166.2|11164.2|266
1657493700000|2022-07-10 22:55:00|11167|11165|11167|11165|11167|11165|11166.2|11164.2|152
1657494000000|2022-07-10 23:00:00|11167.8|11165.8|11165.5|11163.5|11167.8|11165.8|11165.5|11163.5|122
1657494300000|2022-07-10 23:05:00|11166.6|11164.6|11165.8|11163.8|11166.6|11164.6|11165.5|11163.5|143
1657494600000|2022-07-10 23:10:00|11165.5|11163.5|11165.5|11163.5|11165.5|11163.5|11164.7|11162.7|119
1657494900000|2022-07-10 23:15:00|||||||||2
1657495200000|2022-07-10 23:20:00|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|140
1657495500000|2022-07-10 23:25:00|11165.5|11163.5|11164.7|11162.7|11165.5|11163.5|11164.7|11162.7|56
1657495800000|2022-07-10 23:30:00|11165.1|11163.1|11163.9|11161.9|11165.5|11163.5|11163.9|11161.9|359
1657496100000|2022-07-10 23:35:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|94
1657496400000|2022-07-10 23:40:00|11163.5|11161.5|11162.3|11160.3|11163.9|11161.9|11162.3|11160.3|216
1657496700000|2022-07-10 23:45:00|11161.9|11159.9|11164.7|11162.7|11164.7|11162.7|11161.5|11159.5|216
1657497000000|2022-07-10 23:50:00|11164.3|11162.3|11164.7|11162.7|11164.7|11162.7|11163.9|11161.9|89
1657497300000|2022-07-10 23:55:00|11163.9|11161.9|11165.5|11163.5|11165.5|11163.5|11163.9|11161.9|117
1657497600000|2022-07-11 00:00:00|11165.1|11163.1|11166.2|11164.2|11168.6|11166.6|11164.7|11162.7|225
1657497900000|2022-07-11 00:05:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11165.5|11163.5|83
1657498200000|2022-07-11 00:10:00|11165.5|11163.5|11165.5|11163.5|11165.8|11163.8|11163.9|11161.9|270
1657498500000|2022-07-11 00:15:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11165.5|11163.5|569
1657498800000|2022-07-11 00:20:00|11165.5|11163.5|11163.9|11161.9|11165.5|11163.5|11163.5|11161.5|751
1657499100000|2022-07-11 00:25:00|11164.7|11162.7|11167|11165|11167.8|11165.8|11163.9|11161.9|300
1657499400000|2022-07-11 00:30:00|11166.6|11164.6|11167|11165|11167|11165|11164.7|11162.7|226
1657499700000|2022-07-11 00:35:00|11166.2|11164.2|11166.2|11164.2|11167.8|11165.8|11166.2|11164.2|468
1657500000000|2022-07-11 00:40:00|11165.5|11163.5|11167.8|11165.8|11167.8|11165.8|11165.5|11163.5|226
1657500300000|2022-07-11 00:45:00|11167.4|11165.4|11167.8|11165.8|11167.8|11165.8|11165.5|11163.5|448
1657500600000|2022-07-11 00:50:00|11168.2|11166.2|11169.4|11167.4|11169.4|11167.4|11167|11165|164
1657500900000|2022-07-11 00:55:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11166.2|11164.2|132
1657501200000|2022-07-11 01:00:00|11167.4|11165.4|11167|11165|11167.4|11165.4|11165.5|11163.5|181
1657501500000|2022-07-11 01:05:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11167|11165|305
1657501800000|2022-07-11 01:10:00|11167|11165|11165.8|11163.8|11167.8|11165.8|11165.8|11163.8|335
1657502100000|2022-07-11 01:15:00|11165.5|11163.5|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|278
1657502400000|2022-07-11 01:20:00|11167|11165|11168.6|11166.6|11170.1|11168.1|11166.2|11164.2|622
1657502700000|2022-07-11 01:25:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11165.8|11163.8|305
1657503000000|2022-07-11 01:30:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11164.7|11162.7|459
1657503300000|2022-07-11 01:35:00|11167.4|11165.4|11166.2|11164.2|11167.8|11165.8|11166.2|11164.2|222
1657503600000|2022-07-11 01:40:00|11165.5|11163.5|11163.9|11161.9|11165.5|11163.5|11163.5|11161.5|446
1657503900000|2022-07-11 01:45:00|11164.3|11162.3|11163.9|11161.9|11164.3|11162.3|11161.5|11159.5|633
1657504200000|2022-07-11 01:50:00|11163.1|11161.1|11165.5|11163.5|11165.5|11163.5|11163.1|11161.1|469
1657504500000|2022-07-11 01:55:00|11165.1|11163.1|11167|11165|11167|11165|11164.7|11162.7|501
1657504800000|2022-07-11 02:00:00|11166.6|11164.6|11167.4|11165.4|11167.8|11165.8|11166.2|11164.2|455
1657505100000|2022-07-11 02:05:00|11167.8|11165.8|11166.2|11164.2|11167.8|11165.8|11164.7|11162.7|274
1657505400000|2022-07-11 02:10:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|222
1657505700000|2022-07-11 02:15:00|11167.4|11165.4|11169.4|11167.4|11169.4|11167.4|11167|11165|309
1657506000000|2022-07-11 02:20:00|11169|11167|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|228
1657506300000|2022-07-11 02:25:00|11169.4|11167.4|11168.6|11166.6|11169.4|11167.4|11168.6|11166.6|77
1657506600000|2022-07-11 02:30:00|11169|11167|11171.7|11169.7|11171.7|11169.7|11168.6|11166.6|334
1657506900000|2022-07-11 02:35:00|11171.3|11169.3|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|115
1657507200000|2022-07-11 02:40:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|155
1657507500000|2022-07-11 02:45:00|11170.5|11168.5|11170.5|11168.5|11170.9|11168.9|11169.4|11167.4|198
1657507800000|2022-07-11 02:50:00|11170.9|11168.9|11170.9|11168.9|11171.7|11169.7|11169.4|11167.4|304
1657508100000|2022-07-11 02:55:00|11170.5|11168.5|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|94
1657508400000|2022-07-11 03:00:00|11169|11167|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|47
1657508700000|2022-07-11 03:05:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11168.6|11166.6|93
1657509000000|2022-07-11 03:10:00|11169|11167|11170.5|11168.5|11170.9|11168.9|11168.6|11166.6|209
1657509300000|2022-07-11 03:15:00|11170.9|11168.9|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|123
1657509600000|2022-07-11 03:20:00|11170.5|11168.5|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|31
1657509900000|2022-07-11 03:25:00|11169.4|11167.4|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|42
1657510200000|2022-07-11 03:30:00|11169|11167|11168.6|11166.6|11169.4|11167.4|11168.2|11166.2|229
1657510500000|2022-07-11 03:35:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|155
1657510800000|2022-07-11 03:40:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11168.6|11166.6|16
1657511100000|2022-07-11 03:45:00|11169.4|11167.4|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|79
1657511400000|2022-07-11 03:50:00|11168.6|11166.6|11169|11167|11170.1|11168.1|11168.6|11166.6|247
1657511700000|2022-07-11 03:55:00|11169.4|11167.4|11170.1|11168.1|11170.1|11168.1|11169|11167|30
1657512000000|2022-07-11 04:00:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169|11167|78
1657512300000|2022-07-11 04:05:00|11169|11167|11169.4|11167.4|11169.4|11167.4|11169|11167|6
1657512600000|2022-07-11 04:10:00|11169|11167|11169|11167|11170.1|11168.1|11168.6|11166.6|87
1657512900000|2022-07-11 04:15:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169|11167|3
1657513200000|2022-07-11 04:20:00|11169.8|11167.8|11170.1|11168.1|11170.1|11168.1|11169.8|11167.8|65
1657513500000|2022-07-11 04:25:00|11169.4|11167.4|11170.1|11168.1|11170.5|11168.5|11169.4|11167.4|127
1657513800000|2022-07-11 04:30:00|11170.5|11168.5|11170.9|11168.9|11170.9|11168.9|11170.5|11168.5|140
1657514100000|2022-07-11 04:35:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|8
1657514400000|2022-07-11 04:40:00|11170.9|11168.9|11170.5|11168.5|11170.9|11168.9|11170.1|11168.1|98
1657514700000|2022-07-11 04:45:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|150
1657515000000|2022-07-11 04:50:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|306
1657515300000|2022-07-11 04:55:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|100
1657515600000|2022-07-11 05:00:00|11170.1|11168.1|11170.1|11168.1|11170.9|11168.9|11170.1|11168.1|319
1657515900000|2022-07-11 05:05:00|11170.9|11168.9|11170.9|11168.9|11170.9|11168.9|11170.1|11168.1|138
1657516200000|2022-07-11 05:10:00|11171.7|11169.7|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|216
1657516500000|2022-07-11 05:15:00|11172.1|11170.1|11171.7|11169.7|11172.1|11170.1|11170.9|11168.9|150
1657516800000|2022-07-11 05:20:00|11172.1|11170.1|11170.9|11168.9|11172.1|11170.1|11170.9|11168.9|46
1657517100000|2022-07-11 05:25:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.9|11168.9|183
1657517400000|2022-07-11 05:30:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11169.4|11167.4|359
1657517700000|2022-07-11 05:35:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|170
1657518000000|2022-07-11 05:40:00|11170.9|11168.9|11172.5|11170.5|11172.9|11170.9|11170.9|11168.9|149
1657518300000|2022-07-11 05:45:00|||||||||24
1657518600000|2022-07-11 05:50:00|11172.9|11170.9|11173.3|11171.3|11173.7|11171.7|11172.5|11170.5|110
1657518900000|2022-07-11 05:55:00|11172.5|11170.5|11174|11172|11174|11172|11172.5|11170.5|268
1657519200000|2022-07-11 06:00:00|11173.3|11171.3|11178|11176|11178.7|11176.7|11173.3|11171.3|1329
1657519500000|2022-07-11 06:05:00|11177.6|11175.6|11181.1|11179.1|11181.9|11179.9|11176.4|11174.4|1658
1657519800000|2022-07-11 06:10:00|11181.9|11179.9|11181.1|11179.1|11183.4|11181.4|11178.7|11176.7|1448
1657520100000|2022-07-11 06:15:00|11181.9|11179.9|11182.6|11180.6|11182.6|11180.6|11179.5|11177.5|1047
1657520400000|2022-07-11 06:20:00|11181.9|11179.9|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|457
1657520700000|2022-07-11 06:25:00|11179.9|11177.9|11180.7|11178.7|11181.1|11179.1|11178|11176|852
1657521000000|2022-07-11 06:30:00|11181.1|11179.1|11181.1|11179.1|11182.6|11180.6|11179.5|11177.5|602
1657521300000|2022-07-11 06:35:00|11180.3|11178.3|11178|11176|11181.1|11179.1|11178|11176|416
1657521600000|2022-07-11 06:40:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11176.4|11174.4|835
1657521900000|2022-07-11 06:45:00|11176.4|11174.4|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|441
1657522200000|2022-07-11 06:50:00|11177.2|11175.2|11176.4|11174.4|11178|11176|11176.4|11174.4|447
1657522500000|2022-07-11 06:55:00|11177.2|11175.2|11178|11176|11178|11176|11176.4|11174.4|428
1657522800000|2022-07-11 07:00:00|11179.5|11177.5|11182.6|11180.6|11184.2|11182.2|11178.7|11176.7|1175
1657523100000|2022-07-11 07:05:00|11181.9|11179.9|11178.7|11176.7|11181.9|11179.9|11176.4|11174.4|630
1657523400000|2022-07-11 07:10:00|11178.3|11176.3|11181.9|11179.9|11182.6|11180.6|11178|11176|1058
1657523700000|2022-07-11 07:15:00|11182.6|11180.6|11184.2|11182.2|11184.2|11182.2|11181.1|11179.1|838
1657524000000|2022-07-11 07:20:00|11185|11183|11186.5|11184.5|11187.3|11185.3|11182.6|11180.6|944
1657524300000|2022-07-11 07:25:00|11185.8|11183.8|11188.1|11186.1|11189.7|11187.7|11185.8|11183.8|1143
1657524600000|2022-07-11 07:30:00|11188.9|11186.9|11186.5|11184.5|11188.9|11186.9|11186.5|11184.5|1163
1657524900000|2022-07-11 07:35:00|11185.8|11183.8|11188.9|11186.9|11188.9|11186.9|11185|11183|990
1657525200000|2022-07-11 07:40:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|1269
1657525500000|2022-07-11 07:45:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|1350
1657525800000|2022-07-11 07:50:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|548
1657526100000|2022-07-11 07:55:00|11189.7|11187.7|11190.1|11188.1|11190.5|11188.5|11188.1|11186.1|775
1657526400000|2022-07-11 08:00:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|792
1657526700000|2022-07-11 08:05:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|420
1657527000000|2022-07-11 08:10:00|11190.5|11188.5|11192|11190|11192|11190|11188.9|11186.9|2319
1657527300000|2022-07-11 08:15:00|11191.6|11189.6|11192|11190|11192|11190|11190.1|11188.1|869
1657527600000|2022-07-11 08:20:00|11191.2|11189.2|11192|11190|11192.8|11190.8|11190.5|11188.5|808
1657527900000|2022-07-11 08:25:00|11191.6|11189.6|11190.5|11188.5|11192|11190|11189.7|11187.7|903
1657528200000|2022-07-11 08:30:00|11189.7|11187.7|11191.2|11189.2|11192|11190|11188.9|11186.9|1297
1657528500000|2022-07-11 08:35:00|11190.5|11188.5|11188.1|11186.1|11190.5|11188.5|11188.1|11186.1|556
1657528800000|2022-07-11 08:40:00|11188.5|11186.5|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|579
1657529100000|2022-07-11 08:45:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|314
1657529400000|2022-07-11 08:50:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|619
1657529700000|2022-07-11 08:55:00|11188.9|11186.9|11185|11183|11188.9|11186.9|11185|11183|756
1657530000000|2022-07-11 09:00:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|1690
1657530300000|2022-07-11 09:05:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|258
1657530600000|2022-07-11 09:10:00|11187.3|11185.3|11186.5|11184.5|11188.1|11186.1|11185|11183|884
1657530900000|2022-07-11 09:15:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|445
1657531200000|2022-07-11 09:20:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11186.2|11184.2|191
1657531500000|2022-07-11 09:25:00|11186.5|11184.5|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|1279
1657531800000|2022-07-11 09:30:00|11188.9|11186.9|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|330
1657532100000|2022-07-11 09:35:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11185.8|11183.8|527
1657532400000|2022-07-11 09:40:00|11186.2|11184.2|11186.5|11184.5|11187.3|11185.3|11186.2|11184.2|207
1657532700000|2022-07-11 09:45:00|11185.8|11183.8|11184.2|11182.2|11186.5|11184.5|11182.6|11180.6|756
1657533000000|2022-07-11 09:50:00|11183.8|11181.8|11180.3|11178.3|11184.2|11182.2|11179.9|11177.9|470
1657533300000|2022-07-11 09:55:00|11180.7|11178.7|11179.5|11177.5|11181.9|11179.9|11179.5|11177.5|2241
1657533600000|2022-07-11 10:00:00|11180.3|11178.3|11181.1|11179.1|11181.5|11179.5|11178.7|11176.7|438
1657533900000|2022-07-11 10:05:00|11180.3|11178.3|11181.1|11179.1|11181.1|11179.1|11179.5|11177.5|1230
1657534200000|2022-07-11 10:10:00|11180.7|11178.7|11180.3|11178.3|11181.1|11179.1|11179.5|11177.5|395
1657534500000|2022-07-11 10:15:00|11181.1|11179.1|11182.6|11180.6|11182.6|11180.6|11180.3|11178.3|500
1657534800000|2022-07-11 10:20:00|11181.9|11179.9|11180.3|11178.3|11182.6|11180.6|11180.3|11178.3|613
1657535100000|2022-07-11 10:25:00|11181.1|11179.1|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|470
1657535400000|2022-07-11 10:30:00|11181.9|11179.9|11182.6|11180.6|11183.4|11181.4|11181.1|11179.1|975
1657535700000|2022-07-11 10:35:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11182.6|11180.6|651
1657536000000|2022-07-11 10:40:00|11183.4|11181.4|11185.8|11183.8|11186.5|11184.5|11183.4|11181.4|464
1657536300000|2022-07-11 10:45:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|593
1657536600000|2022-07-11 10:50:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|758
1657536900000|2022-07-11 10:55:00|11185.8|11183.8|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|487
1657537200000|2022-07-11 11:00:00|11186.2|11184.2|11185.8|11183.8|11186.5|11184.5|11185.8|11183.8|427
1657537500000|2022-07-11 11:05:00|11185|11183|11184.2|11182.2|11185.8|11183.8|11184.2|11182.2|508
1657537800000|2022-07-11 11:10:00|11185|11183|11188.1|11186.1|11188.1|11186.1|11184.6|11182.6|1014
1657538100000|2022-07-11 11:15:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|612
1657538400000|2022-07-11 11:20:00|11188.1|11186.1|11190.5|11188.5|11190.5|11188.5|11188.1|11186.1|707
1657538700000|2022-07-11 11:25:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1056
1657539000000|2022-07-11 11:30:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11188.9|11186.9|396
1657539300000|2022-07-11 11:35:00|11190.5|11188.5|11188.9|11186.9|11190.5|11188.5|11186.5|11184.5|599
1657539600000|2022-07-11 11:40:00|11189.3|11187.3|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|605
1657539900000|2022-07-11 11:45:00|11190.5|11188.5|11189.7|11187.7|11191.2|11189.2|11189.3|11187.3|652
1657540200000|2022-07-11 11:50:00|11189.3|11187.3|11185|11183|11189.7|11187.7|11185|11183|1147
1657540500000|2022-07-11 11:55:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11185|11183|601
1657540800000|2022-07-11 12:00:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11185.8|11183.8|1558
1657541100000|2022-07-11 12:05:00|11186.5|11184.5|11187.3|11185.3|11187.3|11185.3|11185|11183|2010
1657541400000|2022-07-11 12:10:00|11188.1|11186.1|11189.7|11187.7|11189.7|11187.7|11187.3|11185.3|835
1657541700000|2022-07-11 12:15:00|11188.9|11186.9|11190.5|11188.5|11191.2|11189.2|11188.9|11186.9|1265
1657542000000|2022-07-11 12:20:00|11191.2|11189.2|11199|11197|11199|11197|11190.5|11188.5|4205
1657542300000|2022-07-11 12:25:00|11198.3|11196.3|11195.9|11193.9|11199|11197|11195.1|11193.1|2617
1657542600000|2022-07-11 12:30:00|11196.7|11194.7|11191.2|11189.2|11197.5|11195.5|11189.7|11187.7|2198
1657542900000|2022-07-11 12:35:00|11192|11190|11195.1|11193.1|11196.7|11194.7|11190.5|11188.5|1882
1657543200000|2022-07-11 12:40:00|11195.9|11193.9|11196.7|11194.7|11198.3|11196.3|11194|11192|1167
1657543500000|2022-07-11 12:45:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|1585
1657543800000|2022-07-11 12:50:00|11196.3|11194.3|11199|11197|11200.6|11198.6|11195.1|11193.1|3148
1657544100000|2022-07-11 12:55:00|11199.8|11197.8|11200.2|11198.2|11200.6|11198.6|11197.5|11195.5|1502
1657544400000|2022-07-11 13:00:00|11199.8|11197.8|11201.4|11199.4|11204.5|11202.5|11199.8|11197.8|4451
1657544700000|2022-07-11 13:05:00|11202.2|11200.2|11206.1|11204.1|11207.6|11205.6|11202.2|11200.2|3872
1657545000000|2022-07-11 13:10:00|11204.5|11202.5|11201.4|11199.4|11205.7|11203.7|11201.4|11199.4|4317
1657545300000|2022-07-11 13:15:00|11202.2|11200.2|11197.5|11195.5|11202.2|11200.2|11196.7|11194.7|3127
1657545600000|2022-07-11 13:20:00|11198.3|11196.3|11201.4|11199.4|11201.4|11199.4|11197.5|11195.5|2307
1657545900000|2022-07-11 13:25:00|11200.6|11198.6|11203.7|11201.7|11203.7|11201.7|11199.8|11197.8|3069
1657546200000|2022-07-11 13:30:00|11203|11201|11203|11201|11203.7|11201.7|11199.8|11197.8|3060
1657546500000|2022-07-11 13:35:00|11203.7|11201.7|11203.7|11201.7|11205.3|11203.3|11202.2|11200.2|2456
1657546800000|2022-07-11 13:40:00|11204.5|11202.5|11207.6|11205.6|11210|11208|11203.7|11201.7|3968
1657547100000|2022-07-11 13:45:00|11208.4|11206.4|11213.9|11211.9|11213.9|11211.9|11207.6|11205.6|4241
1657547400000|2022-07-11 13:50:00|11213.5|11211.5|11215.5|11213.5|11217|11215|11212.3|11210.3|8479
1657547700000|2022-07-11 13:55:00|11214.7|11212.7|11210.8|11208.8|11214.7|11212.7|11209.2|11207.2|6751
1657548000000|2022-07-11 14:00:00|11211.5|11209.5|11210|11208|11213.9|11211.9|11207.6|11205.6|2441
1657548300000|2022-07-11 14:05:00|11209.2|11207.2|11210.8|11208.8|11212.3|11210.3|11208.4|11206.4|2601
1657548600000|2022-07-11 14:10:00|11210|11208|11210|11208|11210.8|11208.8|11208.4|11206.4|2027
1657548900000|2022-07-11 14:15:00|11211.5|11209.5|11215.5|11213.5|11215.5|11213.5|11210.8|11208.8|3445
1657549200000|2022-07-11 14:20:00|11214.7|11212.7|11217|11215|11218.6|11216.6|11214.7|11212.7|4307
1657549500000|2022-07-11 14:25:00|11216.2|11214.2|11217.8|11215.8|11220.9|11218.9|11216.2|11214.2|3933
1657549800000|2022-07-11 14:30:00|11218.6|11216.6|11214.7|11212.7|11219.4|11217.4|11213.9|11211.9|3417
1657550100000|2022-07-11 14:35:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.1|11211.1|2665
1657550400000|2022-07-11 14:40:00|11213.1|11211.1|11214.7|11212.7|11215.5|11213.5|11212.3|11210.3|2457
1657550700000|2022-07-11 14:45:00|11215.5|11213.5|11218.6|11216.6|11218.6|11216.6|11215.5|11213.5|1929
1657551000000|2022-07-11 14:50:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|2014
1657551300000|2022-07-11 14:55:00|11219.4|11217.4|11224.8|11222.8|11226.4|11224.4|11219.4|11217.4|5068
1657551600000|2022-07-11 15:00:00|11225.6|11223.6|11220.1|11218.1|11225.6|11223.6|11220.1|11218.1|3689
1657551900000|2022-07-11 15:05:00|11219.4|11217.4|11219.4|11217.4|11221.7|11219.7|11219.4|11217.4|2231
1657552200000|2022-07-11 15:10:00|11220.1|11218.1|11217|11215|11220.9|11218.9|11217|11215|1488
1657552500000|2022-07-11 15:15:00|11217.8|11215.8|11216.2|11214.2|11217.8|11215.8|11215.5|11213.5|3224
1657552800000|2022-07-11 15:20:00|11217|11215|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|1668
1657553100000|2022-07-11 15:25:00|11217|11215|11215.5|11213.5|11219.4|11217.4|11215.5|11213.5|1557
1657553400000|2022-07-11 15:30:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|1550
1657553700000|2022-07-11 15:35:00|11214.7|11212.7|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|2542
1657554000000|2022-07-11 15:40:00|11213.1|11211.1|11215.5|11213.5|11216.2|11214.2|11212.3|11210.3|1891
1657554300000|2022-07-11 15:45:00|11216.2|11214.2|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|1342
1657554600000|2022-07-11 15:50:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|1044
1657554900000|2022-07-11 15:55:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11217.8|11215.8|1026
1657555200000|2022-07-11 16:00:00|11219.8|11217.8|11217.8|11215.8|11220.1|11218.1|11217.8|11215.8|1117
1657555500000|2022-07-11 16:05:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|709
1657555800000|2022-07-11 16:10:00|11216.2|11214.2|11213.9|11211.9|11217|11215|11213.1|11211.1|1218
1657556100000|2022-07-11 16:15:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|1994
1657556400000|2022-07-11 16:20:00|11215.5|11213.5|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|1630
1657556700000|2022-07-11 16:25:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|1046
1657557000000|2022-07-11 16:30:00|11213.9|11211.9|11215.5|11213.5|11216.2|11214.2|11212.3|11210.3|1385
1657557300000|2022-07-11 16:35:00|11214.7|11212.7|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|1501
1657557600000|2022-07-11 16:40:00|11211.5|11209.5|11212.3|11210.3|11213.1|11211.1|11210.8|11208.8|3157
1657557900000|2022-07-11 16:45:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11211.5|11209.5|1443
1657558200000|2022-07-11 16:50:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|1426
1657558500000|2022-07-11 16:55:00|11213.5|11211.5|11211.5|11209.5|11213.5|11211.5|11210.8|11208.8|2049
1657558800000|2022-07-11 17:00:00|11212.3|11210.3|11211.5|11209.5|11214.7|11212.7|11211.2|11209.2|2831
1657559100000|2022-07-11 17:05:00|11212.3|11210.3|11210.8|11208.8|11212.3|11210.3|11210|11208|2516
1657559400000|2022-07-11 17:10:00|11211.5|11209.5|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|800
1657559700000|2022-07-11 17:15:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|1140
1657560000000|2022-07-11 17:20:00|11209.2|11207.2|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|2280
1657560300000|2022-07-11 17:25:00|11206.9|11204.9|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|1880
1657560600000|2022-07-11 17:30:00|11204.9|11202.9|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|1746
1657560900000|2022-07-11 17:35:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|1159
1657561200000|2022-07-11 17:40:00|11206.1|11204.1|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1298
1657561500000|2022-07-11 17:45:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|1192
1657561800000|2022-07-11 17:50:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|1698
1657562100000|2022-07-11 17:55:00|11206.9|11204.9|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|2143
1657562400000|2022-07-11 18:00:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|917
1657562700000|2022-07-11 18:05:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1380
1657563000000|2022-07-11 18:10:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|2015
1657563300000|2022-07-11 18:15:00|11207.6|11205.6|11206.9|11204.9|11208.4|11206.4|11206.1|11204.1|1800
1657563600000|2022-07-11 18:20:00|11206.1|11204.1|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|1556
1657563900000|2022-07-11 18:25:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|799
1657564200000|2022-07-11 18:30:00|11207.6|11205.6|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|1454
1657564500000|2022-07-11 18:35:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|824
1657564800000|2022-07-11 18:40:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11205.3|11203.3|951
1657565100000|2022-07-11 18:45:00|11204.5|11202.5|11206.1|11204.1|11206.5|11204.5|11204.5|11202.5|559
1657565400000|2022-07-11 18:50:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1767
1657565700000|2022-07-11 18:55:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|2895
1657566000000|2022-07-11 19:00:00|11207.6|11205.6|11209.2|11207.2|11210|11208|11207.6|11205.6|1672
1657566300000|2022-07-11 19:05:00|11210|11208|11210|11208|11210|11208|11209.2|11207.2|1052
1657566600000|2022-07-11 19:10:00|11209.6|11207.6|11210|11208|11210|11208|11209.6|11207.6|307
1657566900000|2022-07-11 19:15:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11207.6|11205.6|1021
1657567200000|2022-07-11 19:20:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|499
1657567500000|2022-07-11 19:25:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|658
1657567800000|2022-07-11 19:30:00|11207.6|11205.6|11206.1|11204.1|11209.2|11207.2|11206.1|11204.1|1842
1657568100000|2022-07-11 19:35:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|740
1657568400000|2022-07-11 19:40:00|11207.6|11205.6|11203.7|11201.7|11207.6|11205.6|11203.7|11201.7|2062
1657568700000|2022-07-11 19:45:00|11203|11201|11203|11201|11203.7|11201.7|11200.6|11198.6|3117
1657569000000|2022-07-11 19:50:00|11203.7|11201.7|11207.6|11205.6|11207.6|11205.6|11203|11201|2535
1657569300000|2022-07-11 19:55:00|11207.3|11205.3|11210|11208|11211.5|11209.5|11206.1|11204.1|4328
1657569600000|2022-07-11 20:00:00|11210.8|11208.8|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|8632
1657569900000|2022-07-11 20:05:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210|11208|2950
1657570200000|2022-07-11 20:10:00|11210|11208|11208.4|11206.4|11210|11208|11208.4|11206.4|2176
1657570500000|2022-07-11 20:15:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|1654
1657570800000|2022-07-11 20:20:00|11206.9|11204.9|11207.6|11205.6|11208|11206|11205.3|11203.3|2406
1657571100000|2022-07-11 20:25:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11206.9|11204.9|2883
1657571400000|2022-07-11 20:30:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|1099
1657571700000|2022-07-11 20:35:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|1868
1657572000000|2022-07-11 20:40:00|11207.6|11205.6|11205.3|11203.3|11207.6|11205.6|11205.3|11203.3|1660
1657572300000|2022-07-11 20:45:00|11206.1|11204.1|11203|11201|11206.1|11204.1|11203|11201|2554
1657572600000|2022-07-11 20:50:00|11203.7|11201.7|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|626
1657572900000|2022-07-11 20:55:00|11204.1|11202.1|11203.7|11201.7|11204.5|11202.5|11202.2|11200.2|1732
1657576800000|2022-07-11 22:00:00|11203|11201|11206.9|11204.9|11208.4|11206.4|11203|11201|793
1657577100000|2022-07-11 22:05:00|11204.5|11202.5|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|382
1657577400000|2022-07-11 22:10:00|11204.1|11202.1|11204.9|11202.9|11205.3|11203.3|11204.1|11202.1|29
1657577700000|2022-07-11 22:15:00|11205.3|11203.3|11204.1|11202.1|11205.3|11203.3|11204.1|11202.1|256
1657578000000|2022-07-11 22:20:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|15
1657578300000|2022-07-11 22:25:00|11204.9|11202.9|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|44
1657578600000|2022-07-11 22:30:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|163
1657578900000|2022-07-11 22:35:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|89
1657579200000|2022-07-11 22:40:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|153
1657579500000|2022-07-11 22:45:00|||||||||37
1657579800000|2022-07-11 22:50:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|50
1657580100000|2022-07-11 22:55:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|46
1657580400000|2022-07-11 23:00:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|143
1657580700000|2022-07-11 23:05:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|140
1657581000000|2022-07-11 23:10:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|106
1657581300000|2022-07-11 23:15:00|11207.3|11205.3|11207.6|11205.6|11208.4|11206.4|11207.3|11205.3|106
1657581600000|2022-07-11 23:20:00|11207.3|11205.3|11206.1|11204.1|11207.3|11205.3|11206.1|11204.1|111
1657581900000|2022-07-11 23:25:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|104
1657582200000|2022-07-11 23:30:00|11207.3|11205.3|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|143
1657582500000|2022-07-11 23:35:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|59
1657582800000|2022-07-11 23:40:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|93
1657583100000|2022-07-11 23:45:00|11206.5|11204.5|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|385
1657583400000|2022-07-11 23:50:00|11205.3|11203.3|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|570
1657583700000|2022-07-11 23:55:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|191
1657584000000|2022-07-12 00:00:00|11209.2|11207.2|11211.5|11209.5|11212.3|11210.3|11209.2|11207.2|313
1657584300000|2022-07-12 00:05:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11210.8|11208.8|189
1657584600000|2022-07-12 00:10:00|11211.2|11209.2|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|693
1657584900000|2022-07-12 00:15:00|11211.5|11209.5|11211.5|11209.5|11214.7|11212.7|11210.8|11208.8|795
1657585200000|2022-07-12 00:20:00|11211.2|11209.2|11209.2|11207.2|11211.2|11209.2|11209.2|11207.2|197
1657585500000|2022-07-12 00:25:00|11209.6|11207.6|11209.2|11207.2|11210|11208|11208.4|11206.4|259
1657585800000|2022-07-12 00:30:00|11209.6|11207.6|11209.2|11207.2|11210|11208|11208.4|11206.4|186
1657586100000|2022-07-12 00:35:00|11208.8|11206.8|11207.6|11205.6|11210|11208|11207.6|11205.6|259
1657586400000|2022-07-12 00:40:00|11208|11206|11211.5|11209.5|11211.5|11209.5|11207.3|11205.3|535
1657586700000|2022-07-12 00:45:00|11210.8|11208.8|11211.2|11209.2|11211.5|11209.5|11210|11208|448
1657587000000|2022-07-12 00:50:00|11211.5|11209.5|11212.3|11210.3|11213.9|11211.9|11210|11208|771
1657587300000|2022-07-12 00:55:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11211.5|11209.5|539
1657587600000|2022-07-12 01:00:00|11214.7|11212.7|11215.5|11213.5|11217.4|11215.4|11214.7|11212.7|1292
1657587900000|2022-07-12 01:05:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11214.7|11212.7|568
1657588200000|2022-07-12 01:10:00|11216.2|11214.2|11216.2|11214.2|11216.6|11214.6|11214.7|11212.7|209
1657588500000|2022-07-12 01:15:00|11215.8|11213.8|11216.2|11214.2|11217|11215|11215.1|11213.1|285
1657588800000|2022-07-12 01:20:00|11216.6|11214.6|11223.3|11221.3|11224|11222|11216.6|11214.6|1627
1657589100000|2022-07-12 01:25:00|11223.7|11221.7|11220.1|11218.1|11224|11222|11219.4|11217.4|1230
1657589400000|2022-07-12 01:30:00|11220.9|11218.9|11218.6|11216.6|11221.7|11219.7|11217.8|11215.8|307
1657589700000|2022-07-12 01:35:00|11217.8|11215.8|11220.9|11218.9|11220.9|11218.9|11217.8|11215.8|225
1657590000000|2022-07-12 01:40:00|11220.5|11218.5|11218.2|11216.2|11220.5|11218.5|11217|11215|703
1657590300000|2022-07-12 01:45:00|11218.6|11216.6|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|486
1657590600000|2022-07-12 01:50:00|11220.5|11218.5|11219.4|11217.4|11221.7|11219.7|11218.6|11216.6|702
1657590900000|2022-07-12 01:55:00|11219|11217|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|284
1657591200000|2022-07-12 02:00:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11217|11215|358
1657591500000|2022-07-12 02:05:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217|11215|270
1657591800000|2022-07-12 02:10:00|11218.2|11216.2|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|283
1657592100000|2022-07-12 02:15:00|11218.6|11216.6|11220.1|11218.1|11220.9|11218.9|11217.8|11215.8|393
1657592400000|2022-07-12 02:20:00|11219.8|11217.8|11220.1|11218.1|11220.1|11218.1|11219.8|11217.8|82
1657592700000|2022-07-12 02:25:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|121
1657593000000|2022-07-12 02:30:00|11220.9|11218.9|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|478
1657593300000|2022-07-12 02:35:00|11221.3|11219.3|11222.5|11220.5|11222.5|11220.5|11219.4|11217.4|324
1657593600000|2022-07-12 02:40:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|336
1657593900000|2022-07-12 02:45:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|167
1657594200000|2022-07-12 02:50:00|11222.9|11220.9|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|94
1657594500000|2022-07-12 02:55:00|11222.9|11220.9|11229.5|11227.5|11230.3|11228.3|11222.5|11220.5|713
1657594800000|2022-07-12 03:00:00|11228.7|11226.7|11225.6|11223.6|11229.5|11227.5|11225.6|11223.6|1632
1657595100000|2022-07-12 03:05:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|648
1657595400000|2022-07-12 03:10:00|11224|11222|11224|11222|11224.8|11222.8|11224|11222|341
1657595700000|2022-07-12 03:15:00|11223.3|11221.3|11222.1|11220.1|11223.3|11221.3|11221.7|11219.7|391
1657596000000|2022-07-12 03:20:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|249
1657596300000|2022-07-12 03:25:00|11221.3|11219.3|11220.9|11218.9|11221.3|11219.3|11220.9|11218.9|241
1657596600000|2022-07-12 03:30:00|||||||||263
1657596900000|2022-07-12 03:35:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|559
1657597200000|2022-07-12 03:40:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|630
1657597500000|2022-07-12 03:45:00|11219|11217|11219.4|11217.4|11220.1|11218.1|11219|11217|145
1657597800000|2022-07-12 03:50:00|11219|11217|11220.9|11218.9|11220.9|11218.9|11219|11217|296
1657598100000|2022-07-12 03:55:00|11220.5|11218.5|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|255
1657598400000|2022-07-12 04:00:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|187
1657598700000|2022-07-12 04:05:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|172
1657599000000|2022-07-12 04:10:00|11221.3|11219.3|11220.9|11218.9|11221.3|11219.3|11220.1|11218.1|184
1657599300000|2022-07-12 04:15:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|93
1657599600000|2022-07-12 04:20:00|11220.5|11218.5|11221.7|11219.7|11222.5|11220.5|11220.5|11218.5|292
1657599900000|2022-07-12 04:25:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|326
1657600200000|2022-07-12 04:30:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|74
1657600500000|2022-07-12 04:35:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|147
1657600800000|2022-07-12 04:40:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|205
1657601100000|2022-07-12 04:45:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|52
1657601400000|2022-07-12 04:50:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|174
1657601700000|2022-07-12 04:55:00|11221.3|11219.3|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|90
1657602000000|2022-07-12 05:00:00|11220.5|11218.5|11217.8|11215.8|11220.5|11218.5|11217.8|11215.8|266
1657602300000|2022-07-12 05:05:00|11218.6|11216.6|11216.2|11214.2|11218.6|11216.6|11215.5|11213.5|440
1657602600000|2022-07-12 05:10:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11216.2|11214.2|355
1657602900000|2022-07-12 05:15:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|239
1657603200000|2022-07-12 05:20:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11216.2|11214.2|56
1657603500000|2022-07-12 05:25:00|11217|11215|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|215
1657603800000|2022-07-12 05:30:00|11217|11215|11216.2|11214.2|11217|11215|11216.2|11214.2|280
1657604100000|2022-07-12 05:35:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|232
1657604400000|2022-07-12 05:40:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|383
1657604700000|2022-07-12 05:45:00|11213.9|11211.9|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|317
1657605000000|2022-07-12 05:50:00|11215.8|11213.8|11215.5|11213.5|11217|11215|11215.5|11213.5|314
1657605300000|2022-07-12 05:55:00|11214.7|11212.7|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|91
1657605600000|2022-07-12 06:00:00|11213.9|11211.9|11216.2|11214.2|11218.6|11216.6|11213.9|11211.9|764
1657605900000|2022-07-12 06:05:00|11216.6|11214.6|11219.4|11217.4|11220.1|11218.1|11216.2|11214.2|322
1657606200000|2022-07-12 06:10:00|11219|11217|11218.6|11216.6|11221.7|11219.7|11217.8|11215.8|451
1657606500000|2022-07-12 06:15:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217|11215|303
1657606800000|2022-07-12 06:20:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11215.5|11213.5|523
1657607100000|2022-07-12 06:25:00|11217.8|11215.8|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|490
1657607400000|2022-07-12 06:30:00|11218.6|11216.6|11217|11215|11218.6|11216.6|11217|11215|646
1657607700000|2022-07-12 06:35:00|11217.8|11215.8|11218.2|11216.2|11218.6|11216.6|11217|11215|421
1657608000000|2022-07-12 06:40:00|11217.8|11215.8|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|546
1657608300000|2022-07-12 06:45:00|11218.6|11216.6|11223.3|11221.3|11223.3|11221.3|11218.6|11216.6|920
1657608600000|2022-07-12 06:50:00|11222.9|11220.9|11224|11222|11224.8|11222.8|11222.5|11220.5|648
1657608900000|2022-07-12 06:55:00|11224.8|11222.8|11227.2|11225.2|11228|11226|11224|11222|1445
1657609200000|2022-07-12 07:00:00|11228|11226|11234.6|11232.6|11235|11233|11228|11226|3540
1657609500000|2022-07-12 07:05:00|11235|11233|11237.3|11235.3|11240.5|11238.5|11233.4|11231.4|3437
1657609800000|2022-07-12 07:10:00|11236.9|11234.9|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|1694
1657610100000|2022-07-12 07:15:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11232.6|11230.6|1461
1657610400000|2022-07-12 07:20:00|11235|11233|11235.8|11233.8|11238.1|11236.1|11233.4|11231.4|1888
1657610700000|2022-07-12 07:25:00|11236.5|11234.5|11236.9|11234.9|11237.3|11235.3|11235|11233|1017
1657611000000|2022-07-12 07:30:00|11237.3|11235.3|11237.3|11235.3|11239.7|11237.7|11236.5|11234.5|1272
1657611300000|2022-07-12 07:35:00|11237.7|11235.7|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|1174
1657611600000|2022-07-12 07:40:00|11236.5|11234.5|11235|11233|11238.1|11236.1|11234.2|11232.2|533
1657611900000|2022-07-12 07:45:00|11234.2|11232.2|11235.8|11233.8|11237.3|11235.3|11233.4|11231.4|1008
1657612200000|2022-07-12 07:50:00|11235|11233|11235|11233|11236.5|11234.5|11234.2|11232.2|1388
1657612500000|2022-07-12 07:55:00|11235.8|11233.8|11236.5|11234.5|11238.1|11236.1|11235|11233|1223
1657612800000|2022-07-12 08:00:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|1221
1657613100000|2022-07-12 08:05:00|11237.3|11235.3|11240.5|11238.5|11240.5|11238.5|11236.5|11234.5|547
1657613400000|2022-07-12 08:10:00|11239.7|11237.7|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|361
1657613700000|2022-07-12 08:15:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|491
1657614000000|2022-07-12 08:20:00|11238.9|11236.9|11238.9|11236.9|11242|11240|11238.9|11236.9|404
1657614300000|2022-07-12 08:25:00|11239.3|11237.3|11242|11240|11242|11240|11238.9|11236.9|887
1657614600000|2022-07-12 08:30:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|637
1657614900000|2022-07-12 08:35:00|11242|11240|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|954
1657615200000|2022-07-12 08:40:00|11243.2|11241.2|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|1610
1657615500000|2022-07-12 08:45:00|11244.8|11242.8|11242.8|11240.8|11245.1|11243.1|11242.8|11240.8|458
1657615800000|2022-07-12 08:50:00|11243.6|11241.6|11246.7|11244.7|11246.7|11244.7|11242.8|11240.8|671
1657616100000|2022-07-12 08:55:00|11246.3|11244.3|11245.9|11243.9|11246.3|11244.3|11244.4|11242.4|417
1657616400000|2022-07-12 09:00:00|11245.5|11243.5|11250.6|11248.6|11253|11251|11244.4|11242.4|1432
1657616700000|2022-07-12 09:05:00|11251|11249|11249.8|11247.8|11252.2|11250.2|11247.5|11245.5|1838
1657617000000|2022-07-12 09:10:00|11250.6|11248.6|11249|11247|11253|11251|11248.3|11246.3|1762
1657617300000|2022-07-12 09:15:00|11249.4|11247.4|11245.9|11243.9|11249.8|11247.8|11245.1|11243.1|840
1657617600000|2022-07-12 09:20:00|11245.5|11243.5|11244.4|11242.4|11246.7|11244.7|11243.6|11241.6|480
1657617900000|2022-07-12 09:25:00|11244|11242|11242.8|11240.8|11244.4|11242.4|11242|11240|665
1657618200000|2022-07-12 09:30:00|11242|11240|11242|11240|11243.6|11241.6|11241.2|11239.2|750
1657618500000|2022-07-12 09:35:00|11241.6|11239.6|11244.4|11242.4|11244.4|11242.4|11240.5|11238.5|1160
1657618800000|2022-07-12 09:40:00|11243.6|11241.6|11242|11240|11244.4|11242.4|11241.2|11239.2|1146
1657619100000|2022-07-12 09:45:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242|11240|712
1657619400000|2022-07-12 09:50:00|11243.6|11241.6|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|973
1657619700000|2022-07-12 09:55:00|11242.8|11240.8|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|411
1657620000000|2022-07-12 10:00:00|11243.6|11241.6|11242|11240|11244.4|11242.4|11241.2|11239.2|935
1657620300000|2022-07-12 10:05:00|11241.2|11239.2|11238.9|11236.9|11242|11240|11238.1|11236.1|1758
1657620600000|2022-07-12 10:10:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|678
1657620900000|2022-07-12 10:15:00|11238.9|11236.9|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|266
1657621200000|2022-07-12 10:20:00|11241.2|11239.2|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|314
1657621500000|2022-07-12 10:25:00|11240.5|11238.5|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|659
1657621800000|2022-07-12 10:30:00|11239.7|11237.7|11237.3|11235.3|11239.7|11237.7|11237.3|11235.3|476
1657622100000|2022-07-12 10:35:00|11238.1|11236.1|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|235
1657622400000|2022-07-12 10:40:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|325
1657622700000|2022-07-12 10:45:00|11236.5|11234.5|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|366
1657623000000|2022-07-12 10:50:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.1|11236.1|906
1657623300000|2022-07-12 10:55:00|11242|11240|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|1558
1657623600000|2022-07-12 11:00:00|11242|11240|11243.6|11241.6|11245.9|11243.9|11242|11240|1819
1657623900000|2022-07-12 11:05:00|11242.8|11240.8|11242|11240|11243.6|11241.6|11240.5|11238.5|373
1657624200000|2022-07-12 11:10:00|11241.2|11239.2|11242.8|11240.8|11242.8|11240.8|11238.9|11236.9|1720
1657624500000|2022-07-12 11:15:00|11242.4|11240.4|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|1208
1657624800000|2022-07-12 11:20:00|11244.4|11242.4|11240.5|11238.5|11245.9|11243.9|11240.5|11238.5|1129
1657625100000|2022-07-12 11:25:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|1845
1657625400000|2022-07-12 11:30:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11235.8|11233.8|1651
1657625700000|2022-07-12 11:35:00|11236.5|11234.5|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1462
1657626000000|2022-07-12 11:40:00|11238.9|11236.9|11234.2|11232.2|11238.9|11236.9|11233.4|11231.4|1055
1657626300000|2022-07-12 11:45:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|1437
1657626600000|2022-07-12 11:50:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|699
1657626900000|2022-07-12 11:55:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11231.9|11229.9|1397
1657627200000|2022-07-12 12:00:00|11235|11233|11231.9|11229.9|11235|11233|11231.9|11229.9|2358
1657627500000|2022-07-12 12:05:00|11232.6|11230.6|11232.6|11230.6|11235|11233|11231.9|11229.9|1838
1657627800000|2022-07-12 12:10:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|1584
1657628100000|2022-07-12 12:15:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2987
1657628400000|2022-07-12 12:20:00|11235.8|11233.8|11235|11233|11237.3|11235.3|11235|11233|2649
1657628700000|2022-07-12 12:25:00|11235.8|11233.8|11227.2|11225.2|11235.8|11233.8|11227.2|11225.2|4743
1657629000000|2022-07-12 12:30:00|11228|11226|11230.3|11228.3|11232.6|11230.6|11228|11226|1496
1657629300000|2022-07-12 12:35:00|11231.1|11229.1|11226.8|11224.8|11232.6|11230.6|11226.4|11224.4|2127
1657629600000|2022-07-12 12:40:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11220.1|11218.1|5266
1657629900000|2022-07-12 12:45:00|11228|11226|11228.7|11226.7|11231.1|11229.1|11226.4|11224.4|2003
1657630200000|2022-07-12 12:50:00|11228|11226|11232.6|11230.6|11233.4|11231.4|11228|11226|1050
1657630500000|2022-07-12 12:55:00|11231.9|11229.9|11238.1|11236.1|11238.1|11236.1|11231.9|11229.9|2977
1657630800000|2022-07-12 13:00:00|11237.3|11235.3|11242|11240|11243.6|11241.6|11237.3|11235.3|3555
1657631100000|2022-07-12 13:05:00|11241.2|11239.2|11238.1|11236.1|11242.8|11240.8|11235.8|11233.8|1984
1657631400000|2022-07-12 13:10:00|11237.3|11235.3|11236.5|11234.5|11240.5|11238.5|11236.5|11234.5|3091
1657631700000|2022-07-12 13:15:00|11235.8|11233.8|11239.7|11237.7|11240.5|11238.5|11231.9|11229.9|4232
1657632000000|2022-07-12 13:20:00|11240.5|11238.5|11238.9|11236.9|11242.8|11240.8|11238.1|11236.1|19301
1657632300000|2022-07-12 13:25:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|4525
1657632600000|2022-07-12 13:30:00|11240.5|11238.5|11246.7|11244.7|11246.7|11244.7|11240.5|11238.5|3761
1657632900000|2022-07-12 13:35:00|11245.9|11243.9|11249|11247|11249|11247|11245.1|11243.1|7717
1657633200000|2022-07-12 13:40:00|11248.3|11246.3|11245.9|11243.9|11250.6|11248.6|11245.1|11243.1|4153
1657633500000|2022-07-12 13:45:00|11245.1|11243.1|11246.7|11244.7|11247.5|11245.5|11243.6|11241.6|2905
1657633800000|2022-07-12 13:50:00|11245.9|11243.9|11242|11240|11245.9|11243.9|11239.7|11237.7|3806
1657634100000|2022-07-12 13:55:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11241.2|11239.2|2676
1657634400000|2022-07-12 14:00:00|11245.9|11243.9|11250.6|11248.6|11251.4|11249.4|11245.1|11243.1|5880
1657634700000|2022-07-12 14:05:00|11251.4|11249.4|11248.3|11246.3|11252.2|11250.2|11245.1|11243.1|3063
1657635000000|2022-07-12 14:10:00|11247.5|11245.5|11242.8|11240.8|11249|11247|11242.8|11240.8|3401
1657635300000|2022-07-12 14:15:00|11242|11240|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|3197
1657635600000|2022-07-12 14:20:00|11239.7|11237.7|11239.7|11237.7|11242|11240|11238.9|11236.9|2086
1657635900000|2022-07-12 14:25:00|11240.5|11238.5|11245.1|11243.1|11245.9|11243.9|11238.9|11236.9|2882
1657636200000|2022-07-12 14:30:00|11244.4|11242.4|11236.5|11234.5|11245.1|11243.1|11236.5|11234.5|3819
1657636500000|2022-07-12 14:35:00|11235.8|11233.8|11231.9|11229.9|11237.3|11235.3|11231.9|11229.9|2794
1657636800000|2022-07-12 14:40:00|11232.6|11230.6|11228.7|11226.7|11233.4|11231.4|11228.7|11226.7|3393
1657637100000|2022-07-12 14:45:00|11229.5|11227.5|11231.9|11229.9|11233.4|11231.4|11228|11226|5592
1657637400000|2022-07-12 14:50:00|11231.1|11229.1|11236.5|11234.5|11238.1|11236.1|11231.1|11229.1|5002
1657637700000|2022-07-12 14:55:00|11235.8|11233.8|11235|11233|11237.3|11235.3|11234.2|11232.2|2528
1657638000000|2022-07-12 15:00:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11232.6|11230.6|3194
1657638300000|2022-07-12 15:05:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235|11233|5370
1657638600000|2022-07-12 15:10:00|11238.1|11236.1|11238.1|11236.1|11242|11240|11236.5|11234.5|5720
1657638900000|2022-07-12 15:15:00|11237.3|11235.3|11236.5|11234.5|11240.5|11238.5|11236.5|11234.5|3810
1657639200000|2022-07-12 15:20:00|11235.8|11233.8|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|2234
1657639500000|2022-07-12 15:25:00|11235|11233|11231.9|11229.9|11237.3|11235.3|11231.9|11229.9|2436
1657639800000|2022-07-12 15:30:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|2679
1657640100000|2022-07-12 15:35:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|5205
1657640400000|2022-07-12 15:40:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|3200
1657640700000|2022-07-12 15:45:00|11229.5|11227.5|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|1230
1657641000000|2022-07-12 15:50:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|1294
1657641300000|2022-07-12 15:55:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|1177
1657641600000|2022-07-12 16:00:00|11234.2|11232.2|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|1717
1657641900000|2022-07-12 16:05:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|3067
1657642200000|2022-07-12 16:10:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|2212
1657642500000|2022-07-12 16:15:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|1658
1657642800000|2022-07-12 16:20:00|11235|11233|11231.9|11229.9|11235|11233|11231.9|11229.9|1107
1657643100000|2022-07-12 16:25:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11229.5|11227.5|2255
1657643400000|2022-07-12 16:30:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1940
1657643700000|2022-07-12 16:35:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11227.2|11225.2|1650
1657644000000|2022-07-12 16:40:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|5183
1657644300000|2022-07-12 16:45:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|3154
1657644600000|2022-07-12 16:50:00|11228.7|11226.7|11231.9|11229.9|11231.9|11229.9|11228|11226|3423
1657644900000|2022-07-12 16:55:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|2138
1657645200000|2022-07-12 17:00:00|11229.5|11227.5|11221.7|11219.7|11230.7|11228.7|11220.1|11218.1|5698
1657645500000|2022-07-12 17:05:00|11222.5|11220.5|11223.7|11221.7|11224|11222|11220.1|11218.1|3315
1657645800000|2022-07-12 17:10:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|2210
1657646100000|2022-07-12 17:15:00|11224.8|11222.8|11221.7|11219.7|11224.8|11222.8|11220.9|11218.9|2961
1657646400000|2022-07-12 17:20:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11220.1|11218.1|1350
1657646700000|2022-07-12 17:25:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|1394
1657647000000|2022-07-12 17:30:00|11222.5|11220.5|11222.1|11220.1|11223.7|11221.7|11221.7|11219.7|1790
1657647300000|2022-07-12 17:35:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11220.9|11218.9|2604
1657647600000|2022-07-12 17:40:00|11222.5|11220.5|11223.3|11221.3|11223.3|11221.3|11220.9|11218.9|2437
1657647900000|2022-07-12 17:45:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|1314
1657648200000|2022-07-12 17:50:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|1428
1657648500000|2022-07-12 17:55:00|11221.7|11219.7|11223.3|11221.3|11224|11222|11221.7|11219.7|1684
1657648800000|2022-07-12 18:00:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1307
1657649100000|2022-07-12 18:05:00|11220.9|11218.9|11218.6|11216.6|11221.7|11219.7|11218.6|11216.6|2082
1657649400000|2022-07-12 18:10:00|11219.4|11217.4|11220.1|11218.1|11221.7|11219.7|11219.4|11217.4|2176
1657649700000|2022-07-12 18:15:00|11220.9|11218.9|11223.3|11221.3|11223.3|11221.3|11220.1|11218.1|2339
1657650000000|2022-07-12 18:20:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|1322
1657650300000|2022-07-12 18:25:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11222.1|11220.1|1602
1657650600000|2022-07-12 18:30:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|790
1657650900000|2022-07-12 18:35:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|1031
1657651200000|2022-07-12 18:40:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|1005
1657651500000|2022-07-12 18:45:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11224|11222|1818
1657651800000|2022-07-12 18:50:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1054
1657652100000|2022-07-12 18:55:00|11225.6|11223.6|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|4348
1657652400000|2022-07-12 19:00:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|1891
1657652700000|2022-07-12 19:05:00|11224|11222|11224|11222|11224.8|11222.8|11223.3|11221.3|1712
1657653000000|2022-07-12 19:10:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|1455
1657653300000|2022-07-12 19:15:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11223.3|11221.3|2338
1657653600000|2022-07-12 19:20:00|11223.3|11221.3|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|2150
1657653900000|2022-07-12 19:25:00|11225.2|11223.2|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1460
1657654200000|2022-07-12 19:30:00|11225.6|11223.6|11227.2|11225.2|11228|11226|11225.6|11223.6|2870
1657654500000|2022-07-12 19:35:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|1974
1657654800000|2022-07-12 19:40:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|2185
1657655100000|2022-07-12 19:45:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|1186
1657655400000|2022-07-12 19:50:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|3987
1657655700000|2022-07-12 19:55:00|11224|11222|11224.8|11222.8|11226.4|11224.4|11222.5|11220.5|5585
1657656000000|2022-07-12 20:00:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|4611
1657656300000|2022-07-12 20:05:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224|11222|2242
1657656600000|2022-07-12 20:10:00|11224|11222|11222.5|11220.5|11225.6|11223.6|11222.5|11220.5|3417
1657656900000|2022-07-12 20:15:00|11223.3|11221.3|11220.9|11218.9|11223.3|11221.3|11220.1|11218.1|3621
1657657200000|2022-07-12 20:20:00|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|2118
1657657500000|2022-07-12 20:25:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1872
1657657800000|2022-07-12 20:30:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|901
1657658100000|2022-07-12 20:35:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|1338
1657658400000|2022-07-12 20:40:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|955
1657658700000|2022-07-12 20:45:00|11220.9|11218.9|11223.3|11221.3|11224|11222|11220.9|11218.9|1087
1657659000000|2022-07-12 20:50:00|11224|11222|11223.7|11221.7|11224.8|11222.8|11223.3|11221.3|889
1657659300000|2022-07-12 20:55:00|11223.3|11221.3|11222.1|11220.1|11223.3|11221.3|11220.9|11218.9|857
1657663200000|2022-07-12 22:00:00|11220.1|11218.1|11223.3|11221.3|11224.4|11222.4|11220.1|11218.1|490
1657663500000|2022-07-12 22:05:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|106
1657663800000|2022-07-12 22:10:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|62
1657664100000|2022-07-12 22:15:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|218
1657664400000|2022-07-12 22:20:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|203
1657664700000|2022-07-12 22:25:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|80
1657665000000|2022-07-12 22:30:00|11220.9|11218.9|11223.3|11221.3|11223.3|11221.3|11220.5|11218.5|634
1657665300000|2022-07-12 22:35:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|157
1657665600000|2022-07-12 22:40:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11222.5|11220.5|250
1657665900000|2022-07-12 22:45:00|||||||||95
1657666200000|2022-07-12 22:50:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|262
1657666500000|2022-07-12 22:55:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|338
1657666800000|2022-07-12 23:00:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|74
1657667100000|2022-07-12 23:05:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|74
1657667400000|2022-07-12 23:10:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|29
1657667700000|2022-07-12 23:15:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11225.6|11223.6|217
1657668000000|2022-07-12 23:20:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11228|11226|281
1657668300000|2022-07-12 23:25:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|404
1657668600000|2022-07-12 23:30:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11228.3|11226.3|318
1657668900000|2022-07-12 23:35:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|75
1657669200000|2022-07-12 23:40:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|303
1657669500000|2022-07-12 23:45:00|11226.4|11224.4|11228|11226|11228.3|11226.3|11226.4|11224.4|351
1657669800000|2022-07-12 23:50:00|11227.2|11225.2|11228.7|11226.7|11229.1|11227.1|11227.2|11225.2|57
1657670100000|2022-07-12 23:55:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|191
1657670400000|2022-07-13 00:00:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11226.4|11224.4|134
1657670700000|2022-07-13 00:05:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11225.6|11223.6|175
1657671000000|2022-07-13 00:10:00|11226|11224|11226.4|11224.4|11228.7|11226.7|11225.6|11223.6|436
1657671300000|2022-07-13 00:15:00|11226.8|11224.8|11224|11222|11227.2|11225.2|11223.3|11221.3|613
1657671600000|2022-07-13 00:20:00|11224.4|11222.4|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|332
1657671900000|2022-07-13 00:25:00|11222.9|11220.9|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|1090
1657672200000|2022-07-13 00:30:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|243
1657672500000|2022-07-13 00:35:00|11219.8|11217.8|11212.3|11210.3|11220.1|11218.1|11212.3|11210.3|629
1657672800000|2022-07-13 00:40:00|11213.1|11211.1|11212.3|11210.3|11215.5|11213.5|11211.5|11209.5|898
1657673100000|2022-07-13 00:45:00|11212.7|11210.7|11217|11215|11217.8|11215.8|11212.3|11210.3|287
1657673400000|2022-07-13 00:50:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11216.2|11214.2|346
1657673700000|2022-07-13 00:55:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|445
1657674000000|2022-07-13 01:00:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|598
1657674300000|2022-07-13 01:05:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217|11215|170
1657674600000|2022-07-13 01:10:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|248
1657674900000|2022-07-13 01:15:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|129
1657675200000|2022-07-13 01:20:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|165
1657675500000|2022-07-13 01:25:00|11217.4|11215.4|11216.2|11214.2|11217.8|11215.8|11214.7|11212.7|304
1657675800000|2022-07-13 01:30:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11213.9|11211.9|721
1657676100000|2022-07-13 01:35:00|11216.6|11214.6|11217|11215|11217.8|11215.8|11216.2|11214.2|287
1657676400000|2022-07-13 01:40:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11216.2|11214.2|394
1657676700000|2022-07-13 01:45:00|11219.8|11217.8|11219.4|11217.4|11220.1|11218.1|11218.2|11216.2|495
1657677000000|2022-07-13 01:50:00|11218.6|11216.6|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|462
1657677300000|2022-07-13 01:55:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11218.6|11216.6|356
1657677600000|2022-07-13 02:00:00|11219.8|11217.8|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|823
1657677900000|2022-07-13 02:05:00|11220.1|11218.1|11223.3|11221.3|11223.3|11221.3|11220.1|11218.1|382
1657678200000|2022-07-13 02:10:00|11222.9|11220.9|11223.3|11221.3|11224|11222|11221.7|11219.7|404
1657678500000|2022-07-13 02:15:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|208
1657678800000|2022-07-13 02:20:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|190
1657679100000|2022-07-13 02:25:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|182
1657679400000|2022-07-13 02:30:00|11222.9|11220.9|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|199
1657679700000|2022-07-13 02:35:00|11222.1|11220.1|11220.1|11218.1|11222.5|11220.5|11220.1|11218.1|152
1657680000000|2022-07-13 02:40:00|11220.9|11218.9|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|75
1657680300000|2022-07-13 02:45:00|11221.3|11219.3|11220.1|11218.1|11221.7|11219.7|11220.1|11218.1|67
1657680600000|2022-07-13 02:50:00|11219.8|11217.8|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|121
1657680900000|2022-07-13 02:55:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|56
1657681200000|2022-07-13 03:00:00|11220.5|11218.5|11222.5|11220.5|11223.3|11221.3|11220.5|11218.5|155
1657681500000|2022-07-13 03:05:00|11222.1|11220.1|11221.7|11219.7|11222.1|11220.1|11221.3|11219.3|46
1657681800000|2022-07-13 03:10:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.5|11218.5|206
1657682100000|2022-07-13 03:15:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|63
1657682400000|2022-07-13 03:20:00|11220.5|11218.5|11219.4|11217.4|11220.5|11218.5|11219.4|11217.4|126
1657682700000|2022-07-13 03:25:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|90
1657683000000|2022-07-13 03:30:00|11219.4|11217.4|11220.9|11218.9|11220.9|11218.9|11219.4|11217.4|72
1657683300000|2022-07-13 03:35:00|11220.5|11218.5|11220.1|11218.1|11220.5|11218.5|11220.1|11218.1|46
1657683600000|2022-07-13 03:40:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|176
1657683900000|2022-07-13 03:45:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|136
1657684200000|2022-07-13 03:50:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|211
1657684500000|2022-07-13 03:55:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|5
1657684800000|2022-07-13 04:00:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|189
1657685100000|2022-07-13 04:05:00|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|343
1657685400000|2022-07-13 04:10:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|244
1657685700000|2022-07-13 04:15:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11222.5|11220.5|684
1657686000000|2022-07-13 04:20:00|11222.5|11220.5|11223.3|11221.3|11224|11222|11222.5|11220.5|638
1657686300000|2022-07-13 04:25:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|48
1657686600000|2022-07-13 04:30:00|11222.9|11220.9|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|479
1657686900000|2022-07-13 04:35:00|11224|11222|11225.6|11223.6|11226.4|11224.4|11224|11222|391
1657687200000|2022-07-13 04:40:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|379
1657687500000|2022-07-13 04:45:00|||||||||1
1657687800000|2022-07-13 04:50:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11226.4|11224.4|1144
1657688100000|2022-07-13 04:55:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|183
1657688400000|2022-07-13 05:00:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224|11222|191
1657688700000|2022-07-13 05:05:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|112
1657689000000|2022-07-13 05:10:00|11226.4|11224.4|11226|11224|11227.2|11225.2|11226|11224|66
1657689300000|2022-07-13 05:15:00|11225.6|11223.6|11224.8|11222.8|11226|11224|11224|11222|132
1657689600000|2022-07-13 05:20:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11225.2|11223.2|150
1657689900000|2022-07-13 05:25:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|466
1657690200000|2022-07-13 05:30:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|73
1657690500000|2022-07-13 05:35:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|611
1657690800000|2022-07-13 05:40:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11223.3|11221.3|454
1657691100000|2022-07-13 05:45:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|865
1657691400000|2022-07-13 05:50:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|170
1657691700000|2022-07-13 05:55:00|11223.7|11221.7|11224|11222|11224.8|11222.8|11222.9|11220.9|636
1657692000000|2022-07-13 06:00:00|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|11221.7|11219.7|970
1657692300000|2022-07-13 06:05:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|548
1657692600000|2022-07-13 06:10:00|11226.4|11224.4|11230.3|11228.3|11231.9|11229.9|11226.4|11224.4|1094
1657692900000|2022-07-13 06:15:00|11229.5|11227.5|11228.7|11226.7|11231.1|11229.1|11228|11226|238
1657693200000|2022-07-13 06:20:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|530
1657693500000|2022-07-13 06:25:00|11229.5|11227.5|11227.2|11225.2|11231.1|11229.1|11227.2|11225.2|1008
1657693800000|2022-07-13 06:30:00|11228|11226|11227.2|11225.2|11229.1|11227.1|11226.4|11224.4|451
1657694100000|2022-07-13 06:35:00|11226.4|11224.4|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|308
1657694400000|2022-07-13 06:40:00|11224|11222|11223.3|11221.3|11224|11222|11221.7|11219.7|943
1657694700000|2022-07-13 06:45:00|11224|11222|11226.4|11224.4|11226.4|11224.4|11223.3|11221.3|488
1657695000000|2022-07-13 06:50:00|11225.6|11223.6|11220.1|11218.1|11225.6|11223.6|11220.1|11218.1|688
1657695300000|2022-07-13 06:55:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|666
1657695600000|2022-07-13 07:00:00|11220.9|11218.9|11220.1|11218.1|11222.5|11220.5|11217|11215|1354
1657695900000|2022-07-13 07:05:00|11220.9|11218.9|11220.9|11218.9|11223.3|11221.3|11219|11217|2035
1657696200000|2022-07-13 07:10:00|11220.1|11218.1|11222.5|11220.5|11222.5|11220.5|11220.1|11218.1|588
1657696500000|2022-07-13 07:15:00|11223.3|11221.3|11224.8|11222.8|11227.2|11225.2|11222.5|11220.5|1551
1657696800000|2022-07-13 07:20:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11223.3|11221.3|2079
1657697100000|2022-07-13 07:25:00|11226.4|11224.4|11228|11226|11228|11226|11224.8|11222.8|612
1657697400000|2022-07-13 07:30:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|1419
1657697700000|2022-07-13 07:35:00|11229.9|11227.9|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|1035
1657698000000|2022-07-13 07:40:00|11229.5|11227.5|11229.5|11227.5|11231.9|11229.9|11228|11226|944
1657698300000|2022-07-13 07:45:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|893
1657698600000|2022-07-13 07:50:00|11231.1|11229.1|11233.4|11231.4|11234.2|11232.2|11230.3|11228.3|1015
1657698900000|2022-07-13 07:55:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11233.4|11231.4|898
1657699200000|2022-07-13 08:00:00|11234.2|11232.2|11229.5|11227.5|11235|11233|11229.5|11227.5|679
1657699500000|2022-07-13 08:05:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|411
1657699800000|2022-07-13 08:10:00|11229.5|11227.5|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|328
1657700100000|2022-07-13 08:15:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11228|11226|759
1657700400000|2022-07-13 08:20:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|734
1657700700000|2022-07-13 08:25:00|11228.3|11226.3|11228|11226|11229.5|11227.5|11227.2|11225.2|723
1657701000000|2022-07-13 08:30:00|11227.2|11225.2|11224.8|11222.8|11228|11226|11224|11222|722
1657701300000|2022-07-13 08:35:00|11225.2|11223.2|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|598
1657701600000|2022-07-13 08:40:00|11225.6|11223.6|11228.7|11226.7|11228.7|11226.7|11225.6|11223.6|789
1657701900000|2022-07-13 08:45:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|520
1657702200000|2022-07-13 08:50:00|11229.5|11227.5|11228|11226|11230.3|11228.3|11227.2|11225.2|309
1657702500000|2022-07-13 08:55:00|11227.2|11225.2|11228|11226|11228|11226|11226|11224|280
1657702800000|2022-07-13 09:00:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11227.2|11225.2|443
1657703100000|2022-07-13 09:05:00|11227.2|11225.2|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|727
1657703400000|2022-07-13 09:10:00|11227.6|11225.6|11228|11226|11228|11226|11226.4|11224.4|283
1657703700000|2022-07-13 09:15:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|322
1657704000000|2022-07-13 09:20:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|296
1657704300000|2022-07-13 09:25:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|1019
1657704600000|2022-07-13 09:30:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|687
1657704900000|2022-07-13 09:35:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|591
1657705200000|2022-07-13 09:40:00|11226.4|11224.4|11225.6|11223.6|11227.2|11225.2|11224|11222|393
1657705500000|2022-07-13 09:45:00|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|1206
1657705800000|2022-07-13 09:50:00|11225.2|11223.2|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|824
1657706100000|2022-07-13 09:55:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|990
1657706400000|2022-07-13 10:00:00|11226.8|11224.8|11228.7|11226.7|11228.7|11226.7|11225.6|11223.6|1307
1657706700000|2022-07-13 10:05:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|1132
1657707000000|2022-07-13 10:10:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11228|11226|792
1657707300000|2022-07-13 10:15:00|11228.3|11226.3|11228|11226|11228.3|11226.3|11227.2|11225.2|2514
1657707600000|2022-07-13 10:20:00|11227.2|11225.2|11229.1|11227.1|11230.3|11228.3|11227.2|11225.2|5814
1657707900000|2022-07-13 10:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|706
1657708200000|2022-07-13 10:30:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|447
1657708500000|2022-07-13 10:35:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|652
1657708800000|2022-07-13 10:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|769
1657709100000|2022-07-13 10:45:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|987
1657709400000|2022-07-13 10:50:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1126
1657709700000|2022-07-13 10:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|458
1657710000000|2022-07-13 11:00:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1112
1657710300000|2022-07-13 11:05:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11231.1|11229.1|644
1657710600000|2022-07-13 11:10:00|11230.3|11228.3|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|663
1657710900000|2022-07-13 11:15:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|641
1657711200000|2022-07-13 11:20:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1085
1657711500000|2022-07-13 11:25:00|11233|11231|11231.1|11229.1|11233|11231|11231.1|11229.1|1241
1657711800000|2022-07-13 11:30:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|474
1657712100000|2022-07-13 11:35:00|11230.7|11228.7|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|1212
1657712400000|2022-07-13 11:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|2226
1657712700000|2022-07-13 11:45:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|1323
1657713000000|2022-07-13 11:50:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|2808
1657713300000|2022-07-13 11:55:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|1717
1657713600000|2022-07-13 12:00:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|2693
1657713900000|2022-07-13 12:05:00|11225.6|11223.6|11228|11226|11228.7|11226.7|11224.8|11222.8|1416
1657714200000|2022-07-13 12:10:00|11228.7|11226.7|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|2601
1657714500000|2022-07-13 12:15:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|3334
1657714800000|2022-07-13 12:20:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11227.2|11225.2|4527
1657715100000|2022-07-13 12:25:00|11228.7|11226.7|11230.7|11228.7|11233.4|11231.4|11228|11226|5669
1657715400000|2022-07-13 12:30:00|11231.1|11229.1|11179.5|11177.5|11231.1|11229.1|11166.6|11164.6|11716
1657715700000|2022-07-13 12:35:00|11178.7|11176.7|11169|11167|11181.9|11179.9|11166.2|11164.2|11585
1657716000000|2022-07-13 12:40:00|11169.4|11167.4|11169.4|11167.4|11172.5|11170.5|11161.9|11159.9|10413
1657716300000|2022-07-13 12:45:00|11170.1|11168.1|11177.2|11175.2|11181.1|11179.1|11167.8|11165.8|9929
1657716600000|2022-07-13 12:50:00|11175.6|11173.6|11165.5|11163.5|11176.4|11174.4|11163.1|11161.1|10093
1657716900000|2022-07-13 12:55:00|11166.2|11164.2|11164.7|11162.7|11167.8|11165.8|11158.4|11156.4|10054
1657717200000|2022-07-13 13:00:00|11165.5|11163.5|11168.6|11166.6|11169.4|11167.4|11163.9|11161.9|6764
1657717500000|2022-07-13 13:05:00|11167.8|11165.8|11174.8|11172.8|11176.4|11174.4|11167|11165|8861
1657717800000|2022-07-13 13:10:00|11174|11172|11184.2|11182.2|11187.3|11185.3|11171.7|11169.7|10164
1657718100000|2022-07-13 13:15:00|11183.4|11181.4|11171.7|11169.7|11186.5|11184.5|11169.8|11167.8|23391
1657718400000|2022-07-13 13:20:00|11172.5|11170.5|11169.4|11167.4|11172.5|11170.5|11166.2|11164.2|7112
1657718700000|2022-07-13 13:25:00|11168.6|11166.6|11173.3|11171.3|11178|11176|11168.6|11166.6|6171
1657719000000|2022-07-13 13:30:00|11172.5|11170.5|11184.2|11182.2|11185|11183|11171.7|11169.7|5365
1657719300000|2022-07-13 13:35:00|11183.4|11181.4|11181.1|11179.1|11186.2|11184.2|11180.3|11178.3|4824
1657719600000|2022-07-13 13:40:00|11181.9|11179.9|11185|11183|11185|11183|11179.5|11177.5|6695
1657719900000|2022-07-13 13:45:00|11185.8|11183.8|11180.3|11178.3|11187.3|11185.3|11178|11176|7099
1657720200000|2022-07-13 13:50:00|11181.1|11179.1|11183.8|11181.8|11187.3|11185.3|11180.3|11178.3|5509
1657720500000|2022-07-13 13:55:00|11183.4|11181.4|11179.5|11177.5|11185.8|11183.8|11178.7|11176.7|4341
1657720800000|2022-07-13 14:00:00|11178.7|11176.7|11182.6|11180.6|11183.4|11181.4|11166.2|11164.2|9088
1657721100000|2022-07-13 14:05:00|11183.4|11181.4|11175.6|11173.6|11184.2|11182.2|11174.8|11172.8|3904
1657721400000|2022-07-13 14:10:00|11176.4|11174.4|11181.1|11179.1|11182.6|11180.6|11175.6|11173.6|3332
1657721700000|2022-07-13 14:15:00|11181.5|11179.5|11195.9|11193.9|11196.7|11194.7|11180.3|11178.3|6923
1657722000000|2022-07-13 14:20:00|11195.1|11193.1|11204.5|11202.5|11209.2|11207.2|11194.4|11192.4|9662
1657722300000|2022-07-13 14:25:00|11205.3|11203.3|11204.5|11202.5|11207.6|11205.6|11203|11201|7503
1657722600000|2022-07-13 14:30:00|11206.1|11204.1|11204.5|11202.5|11208.4|11206.4|11201.4|11199.4|5925
1657722900000|2022-07-13 14:35:00|11203.7|11201.7|11221.7|11219.7|11223.3|11221.3|11203.7|11201.7|7733
1657723200000|2022-07-13 14:40:00|11220.9|11218.9|11235|11233|11235|11233|11220.9|11218.9|14661
1657723500000|2022-07-13 14:45:00|11235.8|11233.8|11229.5|11227.5|11246.7|11244.7|11228.7|11226.7|11061
1657723800000|2022-07-13 14:50:00|11230.3|11228.3|11222.5|11220.5|11233.4|11231.4|11217|11215|12411
1657724100000|2022-07-13 14:55:00|11223.3|11221.3|11234.2|11232.2|11235.8|11233.8|11223.3|11221.3|7114
1657724400000|2022-07-13 15:00:00|11235|11233|11224.8|11222.8|11236.5|11234.5|11223.3|11221.3|6793
1657724700000|2022-07-13 15:05:00|11224.4|11222.4|11212.3|11210.3|11228.7|11226.7|11212.3|11210.3|4721
1657725000000|2022-07-13 15:10:00|11213.1|11211.1|11217|11215|11217|11215|11210.8|11208.8|4491
1657725300000|2022-07-13 15:15:00|11216.2|11214.2|11216.2|11214.2|11220.9|11218.9|11216.2|11214.2|2528
1657725600000|2022-07-13 15:20:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11213.9|11211.9|3384
1657725900000|2022-07-13 15:25:00|11217.8|11215.8|11216.2|11214.2|11218.6|11216.6|11211.5|11209.5|4535
1657726200000|2022-07-13 15:30:00|11215.5|11213.5|11219.4|11217.4|11219.4|11217.4|11213.9|11211.9|2572
1657726500000|2022-07-13 15:35:00|11218.6|11216.6|11220.1|11218.1|11221.7|11219.7|11217|11215|2298
1657726800000|2022-07-13 15:40:00|11220.9|11218.9|11217|11215|11222.5|11220.5|11216.2|11214.2|3016
1657727100000|2022-07-13 15:45:00|11216.2|11214.2|11219.4|11217.4|11220.9|11218.9|11214.7|11212.7|2798
1657727400000|2022-07-13 15:50:00|11220.1|11218.1|11216.2|11214.2|11221.7|11219.7|11215.5|11213.5|3098
1657727700000|2022-07-13 15:55:00|11215.5|11213.5|11218.6|11216.6|11220.9|11218.9|11215.5|11213.5|2067
1657728000000|2022-07-13 16:00:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11214.7|11212.7|2164
1657728300000|2022-07-13 16:05:00|11219.4|11217.4|11215.5|11213.5|11219.8|11217.8|11215.5|11213.5|2150
1657728600000|2022-07-13 16:10:00|11215.1|11213.1|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|2851
1657728900000|2022-07-13 16:15:00|11214.7|11212.7|11217.8|11215.8|11217.8|11215.8|11213.1|11211.1|2442
1657729200000|2022-07-13 16:20:00|11217|11215|11217.4|11215.4|11220.1|11218.1|11214.7|11212.7|2532
1657729500000|2022-07-13 16:25:00|11217|11215|11218.6|11216.6|11220.1|11218.1|11217|11215|2028
1657729800000|2022-07-13 16:30:00|11219.4|11217.4|11222.5|11220.5|11224|11222|11218.6|11216.6|1242
1657730100000|2022-07-13 16:35:00|11223.3|11221.3|11226.4|11224.4|11226.4|11224.4|11222.5|11220.5|3419
1657730400000|2022-07-13 16:40:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11223.3|11221.3|1817
1657730700000|2022-07-13 16:45:00|11224.8|11222.8|11220.9|11218.9|11224.8|11222.8|11217.8|11215.8|20318
1657731000000|2022-07-13 16:50:00|11221.7|11219.7|11215.5|11213.5|11221.7|11219.7|11215.5|11213.5|18739
1657731300000|2022-07-13 16:55:00|11216.2|11214.2|11224|11222|11224.4|11222.4|11213.9|11211.9|4397
1657731600000|2022-07-13 17:00:00|11223.7|11221.7|11223.3|11221.3|11225.6|11223.6|11214.7|11212.7|5243
1657731900000|2022-07-13 17:05:00|11224|11222|11220.5|11218.5|11225.6|11223.6|11219.4|11217.4|5373
1657732200000|2022-07-13 17:10:00|11220.9|11218.9|11225.6|11223.6|11226.4|11224.4|11220.1|11218.1|3381
1657732500000|2022-07-13 17:15:00|11224.8|11222.8|11222.5|11220.5|11227.2|11225.2|11220.9|11218.9|4644
1657732800000|2022-07-13 17:20:00|11222.9|11220.9|11224.8|11222.8|11227.2|11225.2|11222.5|11220.5|3545
1657733100000|2022-07-13 17:25:00|11225.6|11223.6|11224.8|11222.8|11229.5|11227.5|11223.3|11221.3|2125
1657733400000|2022-07-13 17:30:00|11225.6|11223.6|11222.5|11220.5|11226.4|11224.4|11221.7|11219.7|1762
1657733700000|2022-07-13 17:35:00|11223.3|11221.3|11224|11222|11224|11222|11220.9|11218.9|2153
1657734000000|2022-07-13 17:40:00|11224.4|11222.4|11221.7|11219.7|11225.6|11223.6|11220.1|11218.1|3477
1657734300000|2022-07-13 17:45:00|11222.5|11220.5|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|3668
1657734600000|2022-07-13 17:50:00|11223.3|11221.3|11220.9|11218.9|11223.3|11221.3|11218.6|11216.6|1917
1657734900000|2022-07-13 17:55:00|11221.3|11219.3|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|2485
1657735200000|2022-07-13 18:00:00|11221.7|11219.7|11213.1|11211.1|11221.7|11219.7|11207.6|11205.6|6462
1657735500000|2022-07-13 18:05:00|11212.3|11210.3|11216.2|11214.2|11220.9|11218.9|11212.3|11210.3|4725
1657735800000|2022-07-13 18:10:00|11217|11215|11218.6|11216.6|11221.7|11219.7|11215.5|11213.5|5872
1657736100000|2022-07-13 18:15:00|11219.4|11217.4|11220.1|11218.1|11221.7|11219.7|11216.2|11214.2|3083
1657736400000|2022-07-13 18:20:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11217.8|11215.8|3254
1657736700000|2022-07-13 18:25:00|11221.7|11219.7|11219.4|11217.4|11221.7|11219.7|11217|11215|2839
1657737000000|2022-07-13 18:30:00|11220.1|11218.1|11218.6|11216.6|11220.9|11218.9|11217.8|11215.8|2514
1657737300000|2022-07-13 18:35:00|11217.8|11215.8|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|2608
1657737600000|2022-07-13 18:40:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|2894
1657737900000|2022-07-13 18:45:00|11219.4|11217.4|11221.7|11219.7|11221.7|11219.7|11219.4|11217.4|1985
1657738200000|2022-07-13 18:50:00|11220.9|11218.9|11222.5|11220.5|11223.3|11221.3|11220.1|11218.1|3844
1657738500000|2022-07-13 18:55:00|11221.7|11219.7|11219.4|11217.4|11221.7|11219.7|11217|11215|3881
1657738800000|2022-07-13 19:00:00|11220.1|11218.1|11217.8|11215.8|11220.1|11218.1|11217.8|11215.8|2117
1657739100000|2022-07-13 19:05:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11217|11215|663
1657739400000|2022-07-13 19:10:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11217|11215|1828
1657739700000|2022-07-13 19:15:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1707
1657740000000|2022-07-13 19:20:00|11220.1|11218.1|11219.4|11217.4|11221.7|11219.7|11217.8|11215.8|1994
1657740300000|2022-07-13 19:25:00|11220.1|11218.1|11219.4|11217.4|11220.9|11218.9|11217.8|11215.8|2840
1657740600000|2022-07-13 19:30:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217|11215|3134
1657740900000|2022-07-13 19:35:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1205
1657741200000|2022-07-13 19:40:00|11218.6|11216.6|11220.1|11218.1|11221.7|11219.7|11218.6|11216.6|1533
1657741500000|2022-07-13 19:45:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|793
1657741800000|2022-07-13 19:50:00|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|11221.7|11219.7|1403
1657742100000|2022-07-13 19:55:00|11221.7|11219.7|11223.3|11221.3|11226.4|11224.4|11220.9|11218.9|9600
1657742400000|2022-07-13 20:00:00|11224|11222|11221.7|11219.7|11224|11222|11220.1|11218.1|4594
1657742700000|2022-07-13 20:05:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11219.4|11217.4|3673
1657743000000|2022-07-13 20:10:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|4914
1657743300000|2022-07-13 20:15:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|1314
1657743600000|2022-07-13 20:20:00|11219.4|11217.4|11217.8|11215.8|11219.4|11217.4|11217.8|11215.8|1653
1657743900000|2022-07-13 20:25:00|11217|11215|11215.5|11213.5|11217.8|11215.8|11214.7|11212.7|2185
1657744200000|2022-07-13 20:30:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|2261
1657744500000|2022-07-13 20:35:00|11217|11215|11214.7|11212.7|11217.8|11215.8|11214.7|11212.7|2172
1657744800000|2022-07-13 20:40:00|11213.9|11211.9|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|1238
1657745100000|2022-07-13 20:45:00|11215.5|11213.5|11213.9|11211.9|11215.5|11213.5|11213.1|11211.1|1009
1657745400000|2022-07-13 20:50:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|938
1657745700000|2022-07-13 20:55:00|11213.9|11211.9|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|1503
1657749600000|2022-07-13 22:00:00|11217.4|11215.4|11217.8|11215.8|11220.9|11218.9|11217|11215|236
1657749900000|2022-07-13 22:05:00|11217|11215|11216.6|11214.6|11218.2|11216.2|11216.2|11214.2|489
1657750200000|2022-07-13 22:10:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|143
1657750500000|2022-07-13 22:15:00|11214.7|11212.7|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|228
1657750800000|2022-07-13 22:20:00|11213.1|11211.1|11214.7|11212.7|11214.7|11212.7|11212.3|11210.3|215
1657751100000|2022-07-13 22:25:00|11213.9|11211.9|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|144
1657751400000|2022-07-13 22:30:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|334
1657751700000|2022-07-13 22:35:00|11212.3|11210.3|11209.2|11207.2|11212.3|11210.3|11209.2|11207.2|711
1657752000000|2022-07-13 22:40:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|430
1657752300000|2022-07-13 22:45:00|11209.2|11207.2|11209.6|11207.6|11210|11208|11208|11206|209
1657752600000|2022-07-13 22:50:00|11210|11208|11210|11208|11210.8|11208.8|11210|11208|149
1657752900000|2022-07-13 22:55:00|11210.4|11208.4|11210.8|11208.8|11211.5|11209.5|11210|11208|296
1657753200000|2022-07-13 23:00:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11211.2|11209.2|192
1657753500000|2022-07-13 23:05:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|431
1657753800000|2022-07-13 23:10:00|11213.5|11211.5|11210|11208|11213.9|11211.9|11210|11208|336
1657754100000|2022-07-13 23:15:00|11209.2|11207.2|11211.5|11209.5|11212.3|11210.3|11209.2|11207.2|183
1657754400000|2022-07-13 23:20:00|11211.9|11209.9|11209.2|11207.2|11211.9|11209.9|11208.4|11206.4|262
1657754700000|2022-07-13 23:25:00|11209.6|11207.6|11210|11208|11210|11208|11209.2|11207.2|175
1657755000000|2022-07-13 23:30:00|11209.2|11207.2|11210|11208|11210|11208|11209.2|11207.2|385
1657755300000|2022-07-13 23:35:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|163
1657755600000|2022-07-13 23:40:00|11206.1|11204.1|11207.6|11205.6|11208|11206|11206.1|11204.1|829
1657755900000|2022-07-13 23:45:00|11208.4|11206.4|11208.8|11206.8|11209.2|11207.2|11207.6|11205.6|296
1657756200000|2022-07-13 23:50:00|11208.4|11206.4|11209.2|11207.2|11210|11208|11208|11206|251
1657756500000|2022-07-13 23:55:00|11208.4|11206.4|11209.2|11207.2|11210|11208|11208.4|11206.4|171
1657756800000|2022-07-14 00:00:00|11210|11208|11206.1|11204.1|11210|11208|11205.3|11203.3|811
1657757100000|2022-07-14 00:05:00|11205.3|11203.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|242
1657757400000|2022-07-14 00:10:00|11207.6|11205.6|11209.2|11207.2|11210|11208|11207.6|11205.6|218
1657757700000|2022-07-14 00:15:00|11210|11208|11208.4|11206.4|11210|11208|11207.6|11205.6|212
1657758000000|2022-07-14 00:20:00|11209.2|11207.2|11209.2|11207.2|11209.6|11207.6|11207.3|11205.3|210
1657758300000|2022-07-14 00:25:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11208.4|11206.4|287
1657758600000|2022-07-14 00:30:00|11210.4|11208.4|11211.5|11209.5|11212.3|11210.3|11210|11208|347
1657758900000|2022-07-14 00:35:00|11211.2|11209.2|11214.7|11212.7|11214.7|11212.7|11210.8|11208.8|287
1657759200000|2022-07-14 00:40:00|11213.9|11211.9|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|816
1657759500000|2022-07-14 00:45:00|11217|11215|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|1167
1657759800000|2022-07-14 00:50:00|11218.6|11216.6|11221.7|11219.7|11222.5|11220.5|11217.8|11215.8|961
1657760100000|2022-07-14 00:55:00|11222.5|11220.5|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|796
1657760400000|2022-07-14 01:00:00|11219.8|11217.8|11216.2|11214.2|11220.9|11218.9|11216.2|11214.2|481
1657760700000|2022-07-14 01:05:00|11215.5|11213.5|11213.1|11211.1|11215.5|11213.5|11212.3|11210.3|759
1657761000000|2022-07-14 01:10:00|11213.9|11211.9|11213.9|11211.9|11213.9|11211.9|11213.1|11211.1|832
1657761300000|2022-07-14 01:15:00|11211.5|11209.5|11210|11208|11213.9|11211.9|11209.2|11207.2|1256
1657761600000|2022-07-14 01:20:00|11210.8|11208.8|11211.5|11209.5|11212.3|11210.3|11210.8|11208.8|347
1657761900000|2022-07-14 01:25:00|11210.8|11208.8|11206.1|11204.1|11211.5|11209.5|11204.5|11202.5|1237
1657762200000|2022-07-14 01:30:00|11204.5|11202.5|11201.4|11199.4|11205.3|11203.3|11199|11197|2315
1657762500000|2022-07-14 01:35:00|11202.2|11200.2|11199.8|11197.8|11203.7|11201.7|11198.3|11196.3|1569
1657762800000|2022-07-14 01:40:00|11200.6|11198.6|11197.5|11195.5|11202.2|11200.2|11195.1|11193.1|1903
1657763100000|2022-07-14 01:45:00|11198.3|11196.3|11199|11197|11199|11197|11196.7|11194.7|845
1657763400000|2022-07-14 01:50:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|181
1657763700000|2022-07-14 01:55:00|11197.5|11195.5|11199|11197|11199.8|11197.8|11197.5|11195.5|315
1657764000000|2022-07-14 02:00:00|11198.3|11196.3|11199|11197|11199|11197|11197.5|11195.5|432
1657764300000|2022-07-14 02:05:00|11198.3|11196.3|11198.3|11196.3|11199.8|11197.8|11196.7|11194.7|660
1657764600000|2022-07-14 02:10:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|252
1657764900000|2022-07-14 02:15:00|11197.1|11195.1|11192.8|11190.8|11197.5|11195.5|11191.6|11189.6|1137
1657765200000|2022-07-14 02:20:00|11192|11190|11195.1|11193.1|11195.1|11193.1|11191.2|11189.2|937
1657765500000|2022-07-14 02:25:00|11195.9|11193.9|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|534
1657765800000|2022-07-14 02:30:00|11196.3|11194.3|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|236
1657766100000|2022-07-14 02:35:00|11196.3|11194.3|11195.9|11193.9|11197.5|11195.5|11194.4|11192.4|416
1657766400000|2022-07-14 02:40:00|11195.1|11193.1|11195.1|11193.1|11198.7|11196.7|11194.4|11192.4|1211
1657766700000|2022-07-14 02:45:00|11195.9|11193.9|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|538
1657767000000|2022-07-14 02:50:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|522
1657767300000|2022-07-14 02:55:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11195.1|11193.1|142
1657767600000|2022-07-14 03:00:00|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|356
1657767900000|2022-07-14 03:05:00|11192.8|11190.8|11195.1|11193.1|11195.1|11193.1|11192.8|11190.8|288
1657768200000|2022-07-14 03:10:00|11195.9|11193.9|11195.1|11193.1|11195.9|11193.9|11195.1|11193.1|603
1657768500000|2022-07-14 03:15:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|190
1657768800000|2022-07-14 03:20:00|11197.1|11195.1|11197.5|11195.5|11197.5|11195.5|11196.7|11194.7|253
1657769100000|2022-07-14 03:25:00|11196.7|11194.7|11199|11197|11199|11197|11196.7|11194.7|175
1657769400000|2022-07-14 03:30:00|11198.3|11196.3|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|169
1657769700000|2022-07-14 03:35:00|11196.7|11194.7|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|307
1657770000000|2022-07-14 03:40:00|11196.7|11194.7|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|5348
1657770300000|2022-07-14 03:45:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11194.8|11192.8|129
1657770600000|2022-07-14 03:50:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|68
1657770900000|2022-07-14 03:55:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|202
1657771200000|2022-07-14 04:00:00|11194.8|11192.8|11194.4|11192.4|11194.8|11192.8|11192|11190|909
1657771500000|2022-07-14 04:05:00|11193.6|11191.6|11195.1|11193.1|11195.1|11193.1|11193.6|11191.6|185
1657771800000|2022-07-14 04:10:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|279
1657772100000|2022-07-14 04:15:00|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11193.6|11191.6|207
1657772400000|2022-07-14 04:20:00|11192|11190|11192.8|11190.8|11193.6|11191.6|11192|11190|736
1657772700000|2022-07-14 04:25:00|11193.2|11191.2|11195.1|11193.1|11195.1|11193.1|11193.2|11191.2|458
1657773000000|2022-07-14 04:30:00|11195.9|11193.9|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|506
1657773300000|2022-07-14 04:35:00|11195.9|11193.9|11198.3|11196.3|11198.3|11196.3|11195.9|11193.9|530
1657773600000|2022-07-14 04:40:00|11198.7|11196.7|11197.5|11195.5|11199.8|11197.8|11196.7|11194.7|406
1657773900000|2022-07-14 04:45:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|132
1657774200000|2022-07-14 04:50:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|126
1657774500000|2022-07-14 04:55:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|141
1657774800000|2022-07-14 05:00:00|11198.3|11196.3|11196.3|11194.3|11199|11197|11195.5|11193.5|239
1657775100000|2022-07-14 05:05:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|399
1657775400000|2022-07-14 05:10:00|11197.5|11195.5|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|212
1657775700000|2022-07-14 05:15:00|11195.9|11193.9|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|478
1657776000000|2022-07-14 05:20:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11195.1|11193.1|332
1657776300000|2022-07-14 05:25:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11195.1|11193.1|406
1657776600000|2022-07-14 05:30:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|179
1657776900000|2022-07-14 05:35:00|11198.3|11196.3|11197.5|11195.5|11198.3|11196.3|11197.5|11195.5|191
1657777200000|2022-07-14 05:40:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11197.9|11195.9|156
1657777500000|2022-07-14 05:45:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|846
1657777800000|2022-07-14 05:50:00|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|428
1657778100000|2022-07-14 05:55:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|1001
1657778400000|2022-07-14 06:00:00|11202.2|11200.2|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|920
1657778700000|2022-07-14 06:05:00|11201.8|11199.8|11198.3|11196.3|11202.2|11200.2|11198.3|11196.3|1286
1657779000000|2022-07-14 06:10:00|11198.7|11196.7|11198.3|11196.3|11199|11197|11196.7|11194.7|964
1657779300000|2022-07-14 06:15:00|11197.5|11195.5|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|997
1657779600000|2022-07-14 06:20:00|11198.3|11196.3|11199|11197|11199.8|11197.8|11197.5|11195.5|689
1657779900000|2022-07-14 06:25:00|11199.8|11197.8|11201.4|11199.4|11203|11201|11199.8|11197.8|2100
1657780200000|2022-07-14 06:30:00|11201.8|11199.8|11204.5|11202.5|11204.5|11202.5|11201.4|11199.4|1075
1657780500000|2022-07-14 06:35:00|11205.3|11203.3|11203|11201|11205.3|11203.3|11203|11201|637
1657780800000|2022-07-14 06:40:00|11201.4|11199.4|11201.4|11199.4|11204.5|11202.5|11200.6|11198.6|4205
1657781100000|2022-07-14 06:45:00|11202.2|11200.2|11204.5|11202.5|11206.9|11204.9|11200.6|11198.6|1228
1657781400000|2022-07-14 06:50:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11202.2|11200.2|685
1657781700000|2022-07-14 06:55:00|11204.5|11202.5|11204.5|11202.5|11206.9|11204.9|11203.7|11201.7|955
1657782000000|2022-07-14 07:00:00|11203.7|11201.7|11198.3|11196.3|11203.7|11201.7|11197.5|11195.5|1545
1657782300000|2022-07-14 07:05:00|11199|11197|11196.7|11194.7|11200.6|11198.6|11195.1|11193.1|1482
1657782600000|2022-07-14 07:10:00|11197.5|11195.5|11193.6|11191.6|11197.5|11195.5|11192.8|11190.8|1760
1657782900000|2022-07-14 07:15:00|11194|11192|11195.1|11193.1|11195.1|11193.1|11190.5|11188.5|1290
1657783200000|2022-07-14 07:20:00|11194.8|11192.8|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|722
1657783500000|2022-07-14 07:25:00|11192.8|11190.8|11188.9|11186.9|11192.8|11190.8|11188.9|11186.9|2374
1657783800000|2022-07-14 07:30:00|11189.3|11187.3|11189.7|11187.7|11189.7|11187.7|11185.8|11183.8|2220
1657784100000|2022-07-14 07:35:00|11188.9|11186.9|11188.9|11186.9|11190.5|11188.5|11186.5|11184.5|1196
1657784400000|2022-07-14 07:40:00|11188.1|11186.1|11186.5|11184.5|11188.9|11186.9|11185.8|11183.8|1432
1657784700000|2022-07-14 07:45:00|11187.3|11185.3|11184.2|11182.2|11187.3|11185.3|11183.4|11181.4|3087
1657785000000|2022-07-14 07:50:00|11184.6|11182.6|11188.9|11186.9|11189.7|11187.7|11184.2|11182.2|1424
1657785300000|2022-07-14 07:55:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11186.5|11184.5|1242
1657785600000|2022-07-14 08:00:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11184.2|11182.2|2140
1657785900000|2022-07-14 08:05:00|11185.8|11183.8|11184.2|11182.2|11186.5|11184.5|11182.6|11180.6|1403
1657786200000|2022-07-14 08:10:00|11183.4|11181.4|11185.4|11183.4|11186.5|11184.5|11183.4|11181.4|1094
1657786500000|2022-07-14 08:15:00|11185|11183|11185.8|11183.8|11186.5|11184.5|11184.2|11182.2|1481
1657786800000|2022-07-14 08:20:00|11186.5|11184.5|11185.8|11183.8|11186.5|11184.5|11183.4|11181.4|1424
1657787100000|2022-07-14 08:25:00|11185|11183|11184.2|11182.2|11186.5|11184.5|11184.2|11182.2|1080
1657787400000|2022-07-14 08:30:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11181.9|11179.9|1402
1657787700000|2022-07-14 08:35:00|11182.6|11180.6|11184.2|11182.2|11185|11183|11181.1|11179.1|2024
1657788000000|2022-07-14 08:40:00|11184.6|11182.6|11184.2|11182.2|11185|11183|11182.6|11180.6|614
1657788300000|2022-07-14 08:45:00|11183.8|11181.8|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|814
1657788600000|2022-07-14 08:50:00|11184.6|11182.6|11186.5|11184.5|11187.3|11185.3|11184.6|11182.6|965
1657788900000|2022-07-14 08:55:00|11187.3|11185.3|11190.5|11188.5|11191.2|11189.2|11186.5|11184.5|1276
1657789200000|2022-07-14 09:00:00|11189.7|11187.7|11188.1|11186.1|11190.5|11188.5|11185.8|11183.8|1629
1657789500000|2022-07-14 09:05:00|11188.9|11186.9|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|774
1657789800000|2022-07-14 09:10:00|11190.5|11188.5|11192.8|11190.8|11193.6|11191.6|11190.5|11188.5|1374
1657790100000|2022-07-14 09:15:00|11193.6|11191.6|11192|11190|11195.9|11193.9|11190.5|11188.5|1741
1657790400000|2022-07-14 09:20:00|11191.6|11189.6|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|469
1657790700000|2022-07-14 09:25:00|11192|11190|11191.2|11189.2|11192|11190|11190.5|11188.5|412
1657791000000|2022-07-14 09:30:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11187.3|11185.3|723
1657791300000|2022-07-14 09:35:00|11189.7|11187.7|11188.1|11186.1|11190.5|11188.5|11186.5|11184.5|1576
1657791600000|2022-07-14 09:40:00|11187.3|11185.3|11191.2|11189.2|11192|11190|11187.3|11185.3|901
1657791900000|2022-07-14 09:45:00|11191.6|11189.6|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|632
1657792200000|2022-07-14 09:50:00|11192|11190|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|616
1657792500000|2022-07-14 09:55:00|11190.1|11188.1|11192|11190|11192|11190|11189.7|11187.7|1304
1657792800000|2022-07-14 10:00:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11189.7|11187.7|616
1657793100000|2022-07-14 10:05:00|11192|11190|11189.7|11187.7|11192|11190|11188.9|11186.9|672
1657793400000|2022-07-14 10:10:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|1935
1657793700000|2022-07-14 10:15:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|559
1657794000000|2022-07-14 10:20:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11191.2|11189.2|1067
1657794300000|2022-07-14 10:25:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|1320
1657794600000|2022-07-14 10:30:00|11193.6|11191.6|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|974
1657794900000|2022-07-14 10:35:00|11192|11190|11190.5|11188.5|11192|11190|11189.7|11187.7|935
1657795200000|2022-07-14 10:40:00|11191.2|11189.2|11191.2|11189.2|11193.2|11191.2|11191.2|11189.2|743
1657795500000|2022-07-14 10:45:00|11191.6|11189.6|11192.8|11190.8|11193.6|11191.6|11191.2|11189.2|450
1657795800000|2022-07-14 10:50:00|11193.6|11191.6|11192.8|11190.8|11195.1|11193.1|11192|11190|931
1657796100000|2022-07-14 10:55:00|11193.6|11191.6|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|578
1657796400000|2022-07-14 11:00:00|11192|11190|11190.5|11188.5|11192|11190|11189.7|11187.7|747
1657796700000|2022-07-14 11:05:00|11191.2|11189.2|11192|11190|11193.2|11191.2|11190.5|11188.5|522
1657797000000|2022-07-14 11:10:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|421
1657797300000|2022-07-14 11:15:00|11194.4|11192.4|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|650
1657797600000|2022-07-14 11:20:00|11194.8|11192.8|11193.6|11191.6|11196.7|11194.7|11192.8|11190.8|1159
1657797900000|2022-07-14 11:25:00|11194.8|11192.8|11197.5|11195.5|11198.3|11196.3|11194.4|11192.4|1595
1657798200000|2022-07-14 11:30:00|11198.3|11196.3|11195.9|11193.9|11198.3|11196.3|11194.4|11192.4|1907
1657798500000|2022-07-14 11:35:00|11195.1|11193.1|11204.5|11202.5|11205.3|11203.3|11195.1|11193.1|3262
1657798800000|2022-07-14 11:40:00|11203.7|11201.7|11208.4|11206.4|11214.7|11212.7|11203.7|11201.7|3812
1657799100000|2022-07-14 11:45:00|11207.6|11205.6|11207.6|11205.6|11210.8|11208.8|11204.5|11202.5|2770
1657799400000|2022-07-14 11:50:00|11206.9|11204.9|11205.3|11203.3|11210|11208|11204.5|11202.5|1745
1657799700000|2022-07-14 11:55:00|11204.5|11202.5|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|1833
1657800000000|2022-07-14 12:00:00|11204.9|11202.9|11203.7|11201.7|11205.3|11203.3|11200.6|11198.6|2315
1657800300000|2022-07-14 12:05:00|11203|11201|11196.7|11194.7|11203.7|11201.7|11193.6|11191.6|3746
1657800600000|2022-07-14 12:10:00|11197.5|11195.5|11194.4|11192.4|11198.3|11196.3|11194.4|11192.4|2549
1657800900000|2022-07-14 12:15:00|11192.8|11190.8|11197.5|11195.5|11197.5|11195.5|11191.2|11189.2|1823
1657801200000|2022-07-14 12:20:00|11197.1|11195.1|11185.8|11183.8|11197.1|11195.1|11185|11183|4680
1657801500000|2022-07-14 12:25:00|11185|11183|11185|11183|11188.1|11186.1|11180.3|11178.3|6025
1657801800000|2022-07-14 12:30:00|11185.4|11183.4|11189.7|11187.7|11193.6|11191.6|11181.5|11179.5|5224
1657802100000|2022-07-14 12:35:00|11190.5|11188.5|11181.9|11179.9|11191.2|11189.2|11179.9|11177.9|4164
1657802400000|2022-07-14 12:40:00|11181.5|11179.5|11181.9|11179.9|11184.2|11182.2|11181.1|11179.1|2976
1657802700000|2022-07-14 12:45:00|11181.1|11179.1|11178|11176|11182.6|11180.6|11174.8|11172.8|14463
1657803000000|2022-07-14 12:50:00|11177.2|11175.2|11178|11176|11182.6|11180.6|11176.4|11174.4|3417
1657803300000|2022-07-14 12:55:00|11177.2|11175.2|11179.5|11177.5|11181.1|11179.1|11176.4|11174.4|3886
1657803600000|2022-07-14 13:00:00|11178.7|11176.7|11178|11176|11181.9|11179.9|11174|11172|3228
1657803900000|2022-07-14 13:05:00|11177.2|11175.2|11178.7|11176.7|11181.9|11179.9|11176.4|11174.4|3123
1657804200000|2022-07-14 13:10:00|11178|11176|11171.7|11169.7|11179.5|11177.5|11170.1|11168.1|6145
1657804500000|2022-07-14 13:15:00|11170.9|11168.9|11170.1|11168.1|11174|11172|11169.4|11167.4|5557
1657804800000|2022-07-14 13:20:00|11169.4|11167.4|11172.5|11170.5|11173.3|11171.3|11165.5|11163.5|4455
1657805100000|2022-07-14 13:25:00|11171.7|11169.7|11169.4|11167.4|11171.7|11169.7|11167|11165|5265
1657805400000|2022-07-14 13:30:00|11168.6|11166.6|11160.8|11158.8|11168.6|11166.6|11160|11158|7608
1657805700000|2022-07-14 13:35:00|11159.2|11157.2|11157.6|11155.6|11160.8|11158.8|11154.5|11152.5|8017
1657806000000|2022-07-14 13:40:00|11158|11156|11170.9|11168.9|11170.9|11168.9|11158|11156|8844
1657806300000|2022-07-14 13:45:00|11170.5|11168.5|11171.7|11169.7|11172.5|11170.5|11165.5|11163.5|7733
1657806600000|2022-07-14 13:50:00|11172.5|11170.5|11169.4|11167.4|11174|11172|11165.5|11163.5|6358
1657806900000|2022-07-14 13:55:00|11168.6|11166.6|11170.1|11168.1|11173.3|11171.3|11167.8|11165.8|3361
1657807200000|2022-07-14 14:00:00|11169.4|11167.4|11170.9|11168.9|11171.7|11169.7|11165.5|11163.5|4009
1657807500000|2022-07-14 14:05:00|11171.7|11169.7|11168.6|11166.6|11171.7|11169.7|11166.2|11164.2|3552
1657807800000|2022-07-14 14:10:00|11169.4|11167.4|11166.2|11164.2|11169.4|11167.4|11164.7|11162.7|3064
1657808100000|2022-07-14 14:15:00|11167|11165|11170.1|11168.1|11170.1|11168.1|11164.7|11162.7|2326
1657808400000|2022-07-14 14:20:00|11169.8|11167.8|11167.8|11165.8|11170.9|11168.9|11165.5|11163.5|3871
1657808700000|2022-07-14 14:25:00|11167|11165|11166.2|11164.2|11168.6|11166.6|11164.7|11162.7|2864
1657809000000|2022-07-14 14:30:00|11167|11165|11158.4|11156.4|11167|11165|11158.4|11156.4|5701
1657809300000|2022-07-14 14:35:00|11159.2|11157.2|11160.8|11158.8|11161.5|11159.5|11156.9|11154.9|4325
1657809600000|2022-07-14 14:40:00|11160.4|11158.4|11167.8|11165.8|11168.6|11166.6|11160|11158|4025
1657809900000|2022-07-14 14:45:00|11167|11165|11170.1|11168.1|11170.1|11168.1|11166.2|11164.2|2335
1657810200000|2022-07-14 14:50:00|11170.9|11168.9|11175.6|11173.6|11176.4|11174.4|11170.1|11168.1|3648
1657810500000|2022-07-14 14:55:00|11176.4|11174.4|11171.7|11169.7|11180.3|11178.3|11171.7|11169.7|6001
1657810800000|2022-07-14 15:00:00|11174|11172|11171.7|11169.7|11188.1|11186.1|11168.6|11166.6|11114
1657811100000|2022-07-14 15:05:00|11171.3|11169.3|11182.6|11180.6|11184.2|11182.2|11170.9|11168.9|3236
1657811400000|2022-07-14 15:10:00|11183|11181|11186.5|11184.5|11187.3|11185.3|11181.9|11179.9|4966
1657811700000|2022-07-14 15:15:00|11185.8|11183.8|11185.8|11183.8|11188.9|11186.9|11180.3|11178.3|6547
1657812000000|2022-07-14 15:20:00|11186.5|11184.5|11186.5|11184.5|11188.9|11186.9|11182.6|11180.6|4652
1657812300000|2022-07-14 15:25:00|11185.8|11183.8|11188.1|11186.1|11189.7|11187.7|11185|11183|4238
1657812600000|2022-07-14 15:30:00|11187.3|11185.3|11197.5|11195.5|11198.3|11196.3|11187.3|11185.3|7695
1657812900000|2022-07-14 15:35:00|11197.9|11195.9|11201.4|11199.4|11204.5|11202.5|11196.7|11194.7|8167
1657813200000|2022-07-14 15:40:00|11200.6|11198.6|11201.4|11199.4|11207.6|11205.6|11199|11197|6586
1657813500000|2022-07-14 15:45:00|11202.2|11200.2|11196.7|11194.7|11205.3|11203.3|11195.1|11193.1|5053
1657813800000|2022-07-14 15:50:00|11196.3|11194.3|11198.3|11196.3|11200.6|11198.6|11195.9|11193.9|4465
1657814100000|2022-07-14 15:55:00|11199|11197|11195.1|11193.1|11199.8|11197.8|11194.4|11192.4|3791
1657814400000|2022-07-14 16:00:00|11193.6|11191.6|11197.5|11195.5|11197.5|11195.5|11193.6|11191.6|3091
1657814700000|2022-07-14 16:05:00|11197.9|11195.9|11195.1|11193.1|11198.3|11196.3|11195.1|11193.1|2241
1657815000000|2022-07-14 16:10:00|11195.5|11193.5|11193.6|11191.6|11195.9|11193.9|11192.8|11190.8|4105
1657815300000|2022-07-14 16:15:00|11192.8|11190.8|11188.9|11186.9|11192.8|11190.8|11187.3|11185.3|3976
1657815600000|2022-07-14 16:20:00|11188.1|11186.1|11185|11183|11188.1|11186.1|11184.2|11182.2|2943
1657815900000|2022-07-14 16:25:00|11185.8|11183.8|11185|11183|11187.3|11185.3|11184.2|11182.2|2160
1657816200000|2022-07-14 16:30:00|11184.2|11182.2|11181.9|11179.9|11186.5|11184.5|11181.9|11179.9|3082
1657816500000|2022-07-14 16:35:00|11182.6|11180.6|11188.9|11186.9|11190.5|11188.5|11182.3|11180.3|3456
1657816800000|2022-07-14 16:40:00|11188.1|11186.1|11189.7|11187.7|11190.5|11188.5|11186.5|11184.5|2348
1657817100000|2022-07-14 16:45:00|11190.5|11188.5|11196.7|11194.7|11197.5|11195.5|11188.9|11186.9|4522
1657817400000|2022-07-14 16:50:00|11195.9|11193.9|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|2696
1657817700000|2022-07-14 16:55:00|11195.5|11193.5|11195.9|11193.9|11196.7|11194.7|11192.4|11190.4|2472
1657818000000|2022-07-14 17:00:00|11196.7|11194.7|11196.7|11194.7|11199|11197|11195.9|11193.9|3053
1657818300000|2022-07-14 17:05:00|11195.9|11193.9|11203.7|11201.7|11204.5|11202.5|11195.9|11193.9|2987
1657818600000|2022-07-14 17:10:00|11203|11201|11204.5|11202.5|11204.5|11202.5|11200.6|11198.6|3233
1657818900000|2022-07-14 17:15:00|11204.9|11202.9|11206.5|11204.5|11207.3|11205.3|11203.7|11201.7|2739
1657819200000|2022-07-14 17:20:00|11206.9|11204.9|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|1709
1657819500000|2022-07-14 17:25:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11202.2|11200.2|1282
1657819800000|2022-07-14 17:30:00|11203|11201|11201.4|11199.4|11204.5|11202.5|11200.6|11198.6|1232
1657820100000|2022-07-14 17:35:00|11200.6|11198.6|11202.2|11200.2|11203.7|11201.7|11199.8|11197.8|1308
1657820400000|2022-07-14 17:40:00|11201.4|11199.4|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|1351
1657820700000|2022-07-14 17:45:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1779
1657821000000|2022-07-14 17:50:00|11199.8|11197.8|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1859
1657821300000|2022-07-14 17:55:00|11200.6|11198.6|11200.6|11198.6|11204.5|11202.5|11199.8|11197.8|1634
1657821600000|2022-07-14 18:00:00|11199.8|11197.8|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|1982
1657821900000|2022-07-14 18:05:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|1742
1657822200000|2022-07-14 18:10:00|11199.8|11197.8|11199.8|11197.8|11202.2|11200.2|11199|11197|1742
1657822500000|2022-07-14 18:15:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11197.5|11195.5|1112
1657822800000|2022-07-14 18:20:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1510
1657823100000|2022-07-14 18:25:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11200.6|11198.6|1452
1657823400000|2022-07-14 18:30:00|11203|11201|11201.4|11199.4|11203|11201|11200.6|11198.6|1119
1657823700000|2022-07-14 18:35:00|11200.6|11198.6|11203|11201|11203|11201|11199.8|11197.8|793
1657824000000|2022-07-14 18:40:00|11202.6|11200.6|11200.6|11198.6|11202.6|11200.6|11199|11197|910
1657824300000|2022-07-14 18:45:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|747
1657824600000|2022-07-14 18:50:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|1120
1657824900000|2022-07-14 18:55:00|11200.6|11198.6|11199.8|11197.8|11202.2|11200.2|11198.3|11196.3|3400
1657825200000|2022-07-14 19:00:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|1829
1657825500000|2022-07-14 19:05:00|11199.4|11197.4|11194.4|11192.4|11199.8|11197.8|11194.4|11192.4|2129
1657825800000|2022-07-14 19:10:00|11195.1|11193.1|11192|11190|11195.1|11193.1|11192|11190|2138
1657826100000|2022-07-14 19:15:00|11192.8|11190.8|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|1194
1657826400000|2022-07-14 19:20:00|11192|11190|11191.2|11189.2|11192|11190|11190.5|11188.5|1354
1657826700000|2022-07-14 19:25:00|11190.5|11188.5|11198.3|11196.3|11199|11197|11190.5|11188.5|3814
1657827000000|2022-07-14 19:30:00|11200.6|11198.6|11204.5|11202.5|11204.5|11202.5|11199.8|11197.8|3035
1657827300000|2022-07-14 19:35:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11202.2|11200.2|2565
1657827600000|2022-07-14 19:40:00|11203|11201|11203|11201|11204.5|11202.5|11202.2|11200.2|1653
1657827900000|2022-07-14 19:45:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11203|11201|574
1657828200000|2022-07-14 19:50:00|11202.2|11200.2|11202.2|11200.2|11204.5|11202.5|11202.2|11200.2|2094
1657828500000|2022-07-14 19:55:00|11203|11201|11188.9|11186.9|11203|11201|11187.3|11185.3|6343
1657828800000|2022-07-14 20:00:00|11189.7|11187.7|11195.9|11193.9|11197.5|11195.5|11189.7|11187.7|3127
1657829100000|2022-07-14 20:05:00|11196.7|11194.7|11198.3|11196.3|11199|11197|11195.9|11193.9|2127
1657829400000|2022-07-14 20:10:00|11197.5|11195.5|11195.1|11193.1|11199|11197|11195.1|11193.1|2511
1657829700000|2022-07-14 20:15:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.9|11193.9|1215
1657830000000|2022-07-14 20:20:00|11196.7|11194.7|11196.7|11194.7|11197.5|11195.5|11196.3|11194.3|1545
1657830300000|2022-07-14 20:25:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|1330
1657830600000|2022-07-14 20:30:00|11195.1|11193.1|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|1449
1657830900000|2022-07-14 20:35:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|386
1657831200000|2022-07-14 20:40:00|11195.9|11193.9|11199|11197|11199|11197|11195.9|11193.9|1753
1657831500000|2022-07-14 20:45:00|11198.3|11196.3|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|1255
1657831800000|2022-07-14 20:50:00|11195.9|11193.9|11198.3|11196.3|11199|11197|11195.9|11193.9|1120
1657832100000|2022-07-14 20:55:00|11197.9|11195.9|11195.9|11193.9|11198.3|11196.3|11193.6|11191.6|1580
1657836000000|2022-07-14 22:00:00|11194.8|11192.8|11194.8|11192.8|11195.1|11193.1|11192.4|11190.4|288
1657836300000|2022-07-14 22:05:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|83
1657836600000|2022-07-14 22:10:00|||||||||65
1657836900000|2022-07-14 22:15:00|11194.8|11192.8|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|65
1657837200000|2022-07-14 22:20:00|11193.6|11191.6|11192.8|11190.8|11193.6|11191.6|11192.8|11190.8|140
1657837500000|2022-07-14 22:25:00|11193.2|11191.2|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|92
1657837800000|2022-07-14 22:30:00|11194.8|11192.8|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|114
1657838100000|2022-07-14 22:35:00|11197.1|11195.1|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|152
1657838400000|2022-07-14 22:40:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11197.5|11195.5|31
1657838700000|2022-07-14 22:45:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|67
1657839000000|2022-07-14 22:50:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|163
1657839300000|2022-07-14 22:55:00|11199|11197|11199|11197|11199|11197|11198.3|11196.3|66
1657839600000|2022-07-14 23:00:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|48
1657839900000|2022-07-14 23:05:00|11198.7|11196.7|11199|11197|11199|11197|11198.3|11196.3|94
1657840500000|2022-07-14 23:15:00|||||||||20
1657840800000|2022-07-14 23:20:00|11198.7|11196.7|11199|11197|11199|11197|11198.3|11196.3|30
1657841100000|2022-07-14 23:25:00|11199.8|11197.8|11200.6|11198.6|11200.6|11198.6|11199.8|11197.8|189
1657841400000|2022-07-14 23:30:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11200.6|11198.6|253
1657841700000|2022-07-14 23:35:00|11201.4|11199.4|11200.6|11198.6|11201.8|11199.8|11200.6|11198.6|91
1657842000000|2022-07-14 23:40:00|11199.8|11197.8|11199.8|11197.8|11200.2|11198.2|11199.8|11197.8|40
1657842300000|2022-07-14 23:45:00|11199|11197|11199|11197|11199.8|11197.8|11199|11197|100
1657842600000|2022-07-14 23:50:00|11199.8|11197.8|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|22
1657842900000|2022-07-14 23:55:00|11202.2|11200.2|11200.6|11198.6|11202.2|11200.2|11200.2|11198.2|86
1657843200000|2022-07-15 00:00:00|11201.4|11199.4|11205.3|11203.3|11206.1|11204.1|11200.6|11198.6|1062
1657843500000|2022-07-15 00:05:00|11203.7|11201.7|11208.4|11206.4|11209.2|11207.2|11203.7|11201.7|945
1657843800000|2022-07-15 00:10:00|11209.2|11207.2|11208.8|11206.8|11211.2|11209.2|11208.4|11206.4|848
1657844100000|2022-07-15 00:15:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11208.4|11206.4|417
1657844400000|2022-07-15 00:20:00|11209.2|11207.2|11209.2|11207.2|11209.6|11207.6|11208.4|11206.4|305
1657844700000|2022-07-15 00:25:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|333
1657845000000|2022-07-15 00:30:00|11209.2|11207.2|11206.5|11204.5|11209.2|11207.2|11206.1|11204.1|347
1657845300000|2022-07-15 00:35:00|11206.9|11204.9|11208.4|11206.4|11208.8|11206.8|11206.1|11204.1|124
1657845600000|2022-07-15 00:40:00|11208.8|11206.8|11210|11208|11211.5|11209.5|11208.4|11206.4|276
1657845900000|2022-07-15 00:45:00|11209.2|11207.2|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|129
1657846200000|2022-07-15 00:50:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|260
1657846500000|2022-07-15 00:55:00|11206.9|11204.9|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|275
1657846800000|2022-07-15 01:00:00|11206.9|11204.9|11206.9|11204.9|11208.4|11206.4|11206.5|11204.5|519
1657847100000|2022-07-15 01:05:00|11206.1|11204.1|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|49
1657847400000|2022-07-15 01:10:00|11208|11206|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|53
1657847700000|2022-07-15 01:15:00|11207.6|11205.6|11208.4|11206.4|11208.8|11206.8|11206.9|11204.9|42
1657848000000|2022-07-15 01:20:00|11207.6|11205.6|11208.4|11206.4|11210|11208|11207.6|11205.6|345
1657848300000|2022-07-15 01:25:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|134
1657848600000|2022-07-15 01:30:00|11208.4|11206.4|11206.9|11204.9|11208.4|11206.4|11206.1|11204.1|149
1657848900000|2022-07-15 01:35:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11206.9|11204.9|441
1657849200000|2022-07-15 01:40:00|11209.6|11207.6|11209.2|11207.2|11210.8|11208.8|11208.4|11206.4|321
1657849500000|2022-07-15 01:45:00|11210|11208|11210|11208|11210|11208|11209.2|11207.2|243
1657849800000|2022-07-15 01:50:00|11209.2|11207.2|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|339
1657850100000|2022-07-15 01:55:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|43
1657850400000|2022-07-15 02:00:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11209.2|11207.2|927
1657850700000|2022-07-15 02:05:00|11210|11208|11209.2|11207.2|11210|11208|11209.2|11207.2|150
1657851000000|2022-07-15 02:10:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|464
1657851300000|2022-07-15 02:15:00|11208|11206|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|522
1657851600000|2022-07-15 02:20:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|195
1657851900000|2022-07-15 02:25:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|50
1657852200000|2022-07-15 02:30:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|76
1657852500000|2022-07-15 02:35:00|11209.2|11207.2|11209.2|11207.2|11210|11208|11208.4|11206.4|59
1657852800000|2022-07-15 02:40:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11207.6|11205.6|99
1657853100000|2022-07-15 02:45:00|11208|11206|11209.2|11207.2|11209.6|11207.6|11207.6|11205.6|47
1657853400000|2022-07-15 02:50:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|122
1657853700000|2022-07-15 02:55:00|11209.2|11207.2|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|162
1657854000000|2022-07-15 03:00:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|124
1657854300000|2022-07-15 03:05:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|143
1657854600000|2022-07-15 03:10:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|119
1657854900000|2022-07-15 03:15:00|11208.8|11206.8|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|29
1657855200000|2022-07-15 03:20:00|11208.8|11206.8|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|20
1657855500000|2022-07-15 03:25:00|11207.6|11205.6|11208|11206|11209.2|11207.2|11207.6|11205.6|218
1657855800000|2022-07-15 03:30:00|11208.4|11206.4|11207.6|11205.6|11208.4|11206.4|11207.6|11205.6|19
1657856100000|2022-07-15 03:35:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|1107
1657856400000|2022-07-15 03:40:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|967
1657856700000|2022-07-15 03:45:00|||||||||210
1657857000000|2022-07-15 03:50:00|||||||||152
1657857300000|2022-07-15 03:55:00|11208.8|11206.8|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|324
1657857600000|2022-07-15 04:00:00|11210|11208|11210|11208|11210|11208|11210|11208|143
1657857900000|2022-07-15 04:05:00|||||||||38
1657858200000|2022-07-15 04:10:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|134
1657858500000|2022-07-15 04:15:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|59
1657858800000|2022-07-15 04:20:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11206.9|11204.9|377
1657859100000|2022-07-15 04:25:00|11208.8|11206.8|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|78
1657859400000|2022-07-15 04:30:00|11208.8|11206.8|11209.2|11207.2|11210|11208|11208.8|11206.8|235
1657859700000|2022-07-15 04:35:00|11209.6|11207.6|11208.4|11206.4|11210|11208|11208.4|11206.4|90
1657860000000|2022-07-15 04:40:00|11209.2|11207.2|11210|11208|11210|11208|11208.4|11206.4|107
1657860300000|2022-07-15 04:45:00|11209.2|11207.2|11210|11208|11210|11208|11209.2|11207.2|74
1657860600000|2022-07-15 04:50:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11208.4|11206.4|166
1657860900000|2022-07-15 04:55:00|11208.8|11206.8|11208.8|11206.8|11209.2|11207.2|11208.4|11206.4|17
1657861200000|2022-07-15 05:00:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|154
1657861500000|2022-07-15 05:05:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11209.2|11207.2|440
1657861800000|2022-07-15 05:10:00|11208.4|11206.4|11209.2|11207.2|11209.2|11207.2|11208.4|11206.4|457
1657862100000|2022-07-15 05:15:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|167
1657862400000|2022-07-15 05:20:00|||||||||182
1657862700000|2022-07-15 05:25:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|419
1657863000000|2022-07-15 05:30:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.5|11204.5|361
1657863300000|2022-07-15 05:35:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|154
1657863600000|2022-07-15 05:40:00|11206.5|11204.5|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|98
1657863900000|2022-07-15 05:45:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|134
1657864200000|2022-07-15 05:50:00|11207.6|11205.6|11208.4|11206.4|11208.8|11206.8|11207.6|11205.6|135
1657864500000|2022-07-15 05:55:00|11209.2|11207.2|11210|11208|11210|11208|11208.4|11206.4|1174
1657864800000|2022-07-15 06:00:00|11209.2|11207.2|11210.8|11208.8|11210.8|11208.8|11205.3|11203.3|1056
1657865100000|2022-07-15 06:05:00|11210.4|11208.4|11209.2|11207.2|11210.8|11208.8|11207.6|11205.6|1328
1657865400000|2022-07-15 06:10:00|11210|11208|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|718
1657865700000|2022-07-15 06:15:00|11211.9|11209.9|11214.7|11212.7|11214.7|11212.7|11210.8|11208.8|922
1657866000000|2022-07-15 06:20:00|11213.9|11211.9|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|866
1657866300000|2022-07-15 06:25:00|11211.2|11209.2|11212.3|11210.3|11213.1|11211.1|11210|11208|556
1657866600000|2022-07-15 06:30:00|11213.1|11211.1|11216.2|11214.2|11216.2|11214.2|11212.3|11210.3|1122
1657866900000|2022-07-15 06:35:00|11215.5|11213.5|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|1231
1657867200000|2022-07-15 06:40:00|11215.5|11213.5|11218.2|11216.2|11218.6|11216.6|11214.7|11212.7|1084
1657867500000|2022-07-15 06:45:00|11218.6|11216.6|11219.4|11217.4|11221.7|11219.7|11217.8|11215.8|1303
1657867800000|2022-07-15 06:50:00|11220.1|11218.1|11220.9|11218.9|11222.5|11220.5|11219.4|11217.4|770
1657868100000|2022-07-15 06:55:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|965
1657868400000|2022-07-15 07:00:00|11221.3|11219.3|11222.5|11220.5|11224.8|11222.8|11220.9|11218.9|1666
1657868700000|2022-07-15 07:05:00|11222.1|11220.1|11223.3|11221.3|11226.4|11224.4|11221.7|11219.7|2304
1657869000000|2022-07-15 07:10:00|11222.5|11220.5|11222.5|11220.5|11225.6|11223.6|11221.7|11219.7|1606
1657869300000|2022-07-15 07:15:00|11223.3|11221.3|11220.9|11218.9|11224|11222|11220.1|11218.1|817
1657869600000|2022-07-15 07:20:00|11220.1|11218.1|11217|11215|11220.9|11218.9|11215.5|11213.5|2411
1657869900000|2022-07-15 07:25:00|11216.2|11214.2|11215.5|11213.5|11218.6|11216.6|11215.5|11213.5|1598
1657870200000|2022-07-15 07:30:00|11214.7|11212.7|11215.5|11213.5|11217.8|11215.8|11214.7|11212.7|843
1657870500000|2022-07-15 07:35:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|1176
1657870800000|2022-07-15 07:40:00|11213.5|11211.5|11215.5|11213.5|11216.2|11214.2|11213.1|11211.1|511
1657871100000|2022-07-15 07:45:00|11214.7|11212.7|11217|11215|11217|11215|11213.9|11211.9|308
1657871400000|2022-07-15 07:50:00|11217.8|11215.8|11213.5|11211.5|11217.8|11215.8|11213.1|11211.1|1653
1657871700000|2022-07-15 07:55:00|11213.1|11211.1|11210.8|11208.8|11214.7|11212.7|11210.8|11208.8|1063
1657872000000|2022-07-15 08:00:00|11210|11208|11210.8|11208.8|11211.5|11209.5|11209.2|11207.2|1168
1657872300000|2022-07-15 08:05:00|11210|11208|11206.9|11204.9|11210.8|11208.8|11206.1|11204.1|1060
1657872600000|2022-07-15 08:10:00|11207.6|11205.6|11209.2|11207.2|11210|11208|11206.1|11204.1|777
1657872900000|2022-07-15 08:15:00|11208.4|11206.4|11211.5|11209.5|11212.3|11210.3|11208.4|11206.4|598
1657873200000|2022-07-15 08:20:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11210|11208|681
1657873500000|2022-07-15 08:25:00|11209.2|11207.2|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|652
1657873800000|2022-07-15 08:30:00|11213.1|11211.1|11214.7|11212.7|11215.5|11213.5|11211.5|11209.5|468
1657874100000|2022-07-15 08:35:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11213.9|11211.9|268
1657874400000|2022-07-15 08:40:00|11215.1|11213.1|11213.9|11211.9|11215.5|11213.5|11213.9|11211.9|218
1657874700000|2022-07-15 08:45:00|11214.3|11212.3|11216.2|11214.2|11217|11215|11214.3|11212.3|997
1657875000000|2022-07-15 08:50:00|11217|11215|11215.5|11213.5|11217|11215|11214.7|11212.7|768
1657875300000|2022-07-15 08:55:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.1|11211.1|485
1657875600000|2022-07-15 09:00:00|11213.9|11211.9|11211.2|11209.2|11214.7|11212.7|11210.8|11208.8|609
1657875900000|2022-07-15 09:05:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11209.6|11207.6|929
1657876200000|2022-07-15 09:10:00|11210.4|11208.4|11210.8|11208.8|11210.8|11208.8|11209.2|11207.2|453
1657876500000|2022-07-15 09:15:00|11210.4|11208.4|11212.3|11210.3|11212.3|11210.3|11210|11208|381
1657876800000|2022-07-15 09:20:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|310
1657877100000|2022-07-15 09:25:00|11212.3|11210.3|11211.5|11209.5|11212.3|11210.3|11210|11208|645
1657877400000|2022-07-15 09:30:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|278
1657877700000|2022-07-15 09:35:00|11210.8|11208.8|11209.2|11207.2|11211.5|11209.5|11209.2|11207.2|550
1657878000000|2022-07-15 09:40:00|11209.6|11207.6|11206.9|11204.9|11210|11208|11206.1|11204.1|650
1657878300000|2022-07-15 09:45:00|11207.3|11205.3|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|559
1657878600000|2022-07-15 09:50:00|11205.7|11203.7|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|593
1657878900000|2022-07-15 09:55:00|11203.7|11201.7|11206.1|11204.1|11206.9|11204.9|11203.7|11201.7|397
1657879200000|2022-07-15 10:00:00|11206.9|11204.9|11207.6|11205.6|11208.4|11206.4|11206.1|11204.1|388
1657879500000|2022-07-15 10:05:00|11206.9|11204.9|11206.9|11204.9|11208.4|11206.4|11205.3|11203.3|337
1657879800000|2022-07-15 10:10:00|11207.6|11205.6|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|352
1657880100000|2022-07-15 10:15:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|838
1657880400000|2022-07-15 10:20:00|11206.9|11204.9|11209.2|11207.2|11210|11208|11206.9|11204.9|356
1657880700000|2022-07-15 10:25:00|11208.4|11206.4|11208.8|11206.8|11210|11208|11207.6|11205.6|1042
1657881000000|2022-07-15 10:30:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|374
1657881300000|2022-07-15 10:35:00|11207.3|11205.3|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|336
1657881600000|2022-07-15 10:40:00|11207.3|11205.3|11210.8|11208.8|11210.8|11208.8|11206.9|11204.9|704
1657881900000|2022-07-15 10:45:00|11210|11208|11209.2|11207.2|11210.8|11208.8|11207.6|11205.6|513
1657882200000|2022-07-15 10:50:00|11208.8|11206.8|11210|11208|11210|11208|11208.4|11206.4|506
1657882500000|2022-07-15 10:55:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11208.4|11206.4|284
1657882800000|2022-07-15 11:00:00|11209.2|11207.2|11211.5|11209.5|11211.5|11209.5|11208.4|11206.4|627
1657883100000|2022-07-15 11:05:00|11212.3|11210.3|11209.2|11207.2|11212.3|11210.3|11209.2|11207.2|741
1657883400000|2022-07-15 11:10:00|11208.4|11206.4|11205.3|11203.3|11208.4|11206.4|11203|11201|1151
1657883700000|2022-07-15 11:15:00|11205.7|11203.7|11209.2|11207.2|11209.2|11207.2|11205.3|11203.3|946
1657884000000|2022-07-15 11:20:00|11210|11208|11210|11208|11211.5|11209.5|11210|11208|795
1657884300000|2022-07-15 11:25:00|11209.2|11207.2|11210.8|11208.8|11212.7|11210.7|11209.2|11207.2|747
1657884600000|2022-07-15 11:30:00|11211.5|11209.5|11209.2|11207.2|11211.5|11209.5|11208.4|11206.4|1020
1657884900000|2022-07-15 11:35:00|11208.4|11206.4|11210.8|11208.8|11211.5|11209.5|11208.4|11206.4|1837
1657885200000|2022-07-15 11:40:00|11210|11208|11209.2|11207.2|11210|11208|11208.4|11206.4|1493
1657885500000|2022-07-15 11:45:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11207.6|11205.6|1705
1657885800000|2022-07-15 11:50:00|11208.8|11206.8|11211.5|11209.5|11211.5|11209.5|11207.6|11205.6|1477
1657886100000|2022-07-15 11:55:00|11212.3|11210.3|11213.9|11211.9|11213.9|11211.9|11210|11208|1706
1657886400000|2022-07-15 12:00:00|11214.7|11212.7|11212.3|11210.3|11214.7|11212.7|11209.2|11207.2|2080
1657886700000|2022-07-15 12:05:00|11211.5|11209.5|11213.1|11211.1|11213.9|11211.9|11210.8|11208.8|3156
1657887000000|2022-07-15 12:10:00|11213.9|11211.9|11212.3|11210.3|11213.9|11211.9|11211.5|11209.5|1886
1657887300000|2022-07-15 12:15:00|11211.5|11209.5|11215.5|11213.5|11216.2|11214.2|11210.8|11208.8|4018
1657887600000|2022-07-15 12:20:00|11214.7|11212.7|11216.2|11214.2|11217.8|11215.8|11211.5|11209.5|4033
1657887900000|2022-07-15 12:25:00|11215.5|11213.5|11210.8|11208.8|11220.1|11218.1|11210.8|11208.8|4566
1657888200000|2022-07-15 12:30:00|11210.4|11208.4|11190.5|11188.5|11213.9|11211.9|11187.3|11185.3|10876
1657888500000|2022-07-15 12:35:00|11192|11190|11216.2|11214.2|11222.1|11220.1|11189.7|11187.7|8175
1657888800000|2022-07-15 12:40:00|11217|11215|11208.4|11206.4|11219.4|11217.4|11206.9|11204.9|4983
1657889100000|2022-07-15 12:45:00|11209.2|11207.2|11220.1|11218.1|11224.8|11222.8|11207.6|11205.6|5901
1657889400000|2022-07-15 12:50:00|11219.4|11217.4|11220.9|11218.9|11223.3|11221.3|11217.8|11215.8|6088
1657889700000|2022-07-15 12:55:00|11221.7|11219.7|11220.9|11218.9|11227.2|11225.2|11218.6|11216.6|5656
1657890000000|2022-07-15 13:00:00|11220.1|11218.1|11206.1|11204.1|11220.9|11218.9|11206.1|11204.1|4886
1657890300000|2022-07-15 13:05:00|11206.9|11204.9|11205.7|11203.7|11212.3|11210.3|11205.7|11203.7|2635
1657890600000|2022-07-15 13:10:00|11205.3|11203.3|11209.2|11207.2|11210|11208|11203|11201|4584
1657890900000|2022-07-15 13:15:00|11210|11208|11199|11197|11210.8|11208.8|11198.3|11196.3|5909
1657891200000|2022-07-15 13:20:00|11199.8|11197.8|11192|11190|11202.2|11200.2|11188.1|11186.1|4426
1657891500000|2022-07-15 13:25:00|11191.2|11189.2|11190.5|11188.5|11196.7|11194.7|11189.7|11187.7|4618
1657891800000|2022-07-15 13:30:00|11189.7|11187.7|11194.4|11192.4|11200.6|11198.6|11188.9|11186.9|5644
1657892100000|2022-07-15 13:35:00|11193.6|11191.6|11196.7|11194.7|11199.8|11197.8|11191.6|11189.6|2473
1657892400000|2022-07-15 13:40:00|11197.5|11195.5|11191.2|11189.2|11197.5|11195.5|11188.1|11186.1|3740
1657892700000|2022-07-15 13:45:00|11190.5|11188.5|11188.9|11186.9|11192.8|11190.8|11188.1|11186.1|3309
1657893000000|2022-07-15 13:50:00|11189.7|11187.7|11191.2|11189.2|11192.8|11190.8|11187.7|11185.7|3476
1657893300000|2022-07-15 13:55:00|11191.6|11189.6|11201.8|11199.8|11204.9|11202.9|11191.2|11189.2|3282
1657893600000|2022-07-15 14:00:00|11214.7|11212.7|11210.8|11208.8|11237.7|11235.7|11203|11201|9073
1657893900000|2022-07-15 14:05:00|11210|11208|11206.1|11204.1|11212.3|11210.3|11203|11201|5462
1657894200000|2022-07-15 14:10:00|11205.3|11203.3|11199|11197|11206.9|11204.9|11198.3|11196.3|3908
1657894500000|2022-07-15 14:15:00|11198.3|11196.3|11203|11201|11203.7|11201.7|11195.9|11193.9|4444
1657894800000|2022-07-15 14:20:00|11203.7|11201.7|11209.2|11207.2|11213.1|11211.1|11203|11201|4546
1657895100000|2022-07-15 14:25:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11209.2|11207.2|2567
1657895400000|2022-07-15 14:30:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11206.1|11204.1|2213
1657895700000|2022-07-15 14:35:00|11208.4|11206.4|11210|11208|11213.9|11211.9|11208.4|11206.4|2464
1657896000000|2022-07-15 14:40:00|11210.8|11208.8|11207.6|11205.6|11211.5|11209.5|11206.9|11204.9|2328
1657896300000|2022-07-15 14:45:00|11208.4|11206.4|11215.5|11213.5|11216.2|11214.2|11206.1|11204.1|4905
1657896600000|2022-07-15 14:50:00|11214.7|11212.7|11213.1|11211.1|11216.2|11214.2|11211.5|11209.5|2896
1657896900000|2022-07-15 14:55:00|11213.9|11211.9|11215.5|11213.5|11216.2|11214.2|11212.3|11210.3|2883
1657897200000|2022-07-15 15:00:00|11214.7|11212.7|11213.1|11211.1|11218.6|11216.6|11213.1|11211.1|5880
1657897500000|2022-07-15 15:05:00|11213.9|11211.9|11213.9|11211.9|11214.7|11212.7|11210.8|11208.8|3429
1657897800000|2022-07-15 15:10:00|11214.7|11212.7|11210.8|11208.8|11215.5|11213.5|11206.1|11204.1|3158
1657898100000|2022-07-15 15:15:00|11211.5|11209.5|11209.2|11207.2|11212.3|11210.3|11206.9|11204.9|4070
1657898400000|2022-07-15 15:20:00|11208.4|11206.4|11209.2|11207.2|11211.5|11209.5|11208|11206|3391
1657898700000|2022-07-15 15:25:00|11208.4|11206.4|11213.1|11211.1|11213.9|11211.9|11208.4|11206.4|2269
1657899000000|2022-07-15 15:30:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|1294
1657899300000|2022-07-15 15:35:00|11212.7|11210.7|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|1184
1657899600000|2022-07-15 15:40:00|11211.9|11209.9|11210.8|11208.8|11212.3|11210.3|11210|11208|1469
1657899900000|2022-07-15 15:45:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11210|11208|934
1657900200000|2022-07-15 15:50:00|11212.3|11210.3|11213.1|11211.1|11214.7|11212.7|11211.5|11209.5|1732
1657900500000|2022-07-15 15:55:00|11212.3|11210.3|11210|11208|11212.7|11210.7|11209.2|11207.2|1702
1657900800000|2022-07-15 16:00:00|11209.2|11207.2|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|1822
1657901100000|2022-07-15 16:05:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|1015
1657901400000|2022-07-15 16:10:00|11213.5|11211.5|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|1810
1657901700000|2022-07-15 16:15:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|1510
1657902000000|2022-07-15 16:20:00|11212.7|11210.7|11212.3|11210.3|11212.7|11210.7|11210.8|11208.8|1374
1657902300000|2022-07-15 16:25:00|11211.5|11209.5|11207.6|11205.6|11212.3|11210.3|11206.9|11204.9|2149
1657902600000|2022-07-15 16:30:00|11206.9|11204.9|11204.5|11202.5|11206.9|11204.9|11203.7|11201.7|2308
1657902900000|2022-07-15 16:35:00|11205.3|11203.3|11203|11201|11205.3|11203.3|11203|11201|697
1657903200000|2022-07-15 16:40:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11202.2|11200.2|2078
1657903500000|2022-07-15 16:45:00|11202.2|11200.2|11205.3|11203.3|11205.3|11203.3|11202.2|11200.2|2549
1657903800000|2022-07-15 16:50:00|11204.5|11202.5|11205.3|11203.3|11206.9|11204.9|11203|11201|1630
1657904100000|2022-07-15 16:55:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|1476
1657904400000|2022-07-15 17:00:00|11206.9|11204.9|11203.7|11201.7|11206.9|11204.9|11203|11201|2039
1657904700000|2022-07-15 17:05:00|11204.5|11202.5|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|1071
1657905000000|2022-07-15 17:10:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11204.5|11202.5|1936
1657905300000|2022-07-15 17:15:00|11206.1|11204.1|11205.3|11203.3|11206.1|11204.1|11205.3|11203.3|449
1657905600000|2022-07-15 17:20:00|11204.5|11202.5|11204.5|11202.5|11205.3|11203.3|11203|11201|1955
1657905900000|2022-07-15 17:25:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11204.5|11202.5|414
1657906200000|2022-07-15 17:30:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|530
1657906500000|2022-07-15 17:35:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|1339
1657906800000|2022-07-15 17:40:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|436
1657907100000|2022-07-15 17:45:00|11204.9|11202.9|11204.5|11202.5|11205.3|11203.3|11203|11201|1022
1657907400000|2022-07-15 17:50:00|11204.1|11202.1|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|1146
1657907700000|2022-07-15 17:55:00|11203.7|11201.7|11202.2|11200.2|11204.5|11202.5|11201.4|11199.4|732
1657908000000|2022-07-15 18:00:00|11201.4|11199.4|11202.2|11200.2|11203|11201|11201.4|11199.4|615
1657908300000|2022-07-15 18:05:00|11201.4|11199.4|11203|11201|11203.7|11201.7|11201.4|11199.4|1138
1657908600000|2022-07-15 18:10:00|11202.2|11200.2|11203|11201|11203|11201|11202.2|11200.2|728
1657908900000|2022-07-15 18:15:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|1551
1657909200000|2022-07-15 18:20:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11203.7|11201.7|1299
1657909500000|2022-07-15 18:25:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|588
1657909800000|2022-07-15 18:30:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|1016
1657910100000|2022-07-15 18:35:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|550
1657910400000|2022-07-15 18:40:00|11202.2|11200.2|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|2229
1657910700000|2022-07-15 18:45:00|11203|11201|11203|11201|11204.5|11202.5|11202.2|11200.2|783
1657911000000|2022-07-15 18:50:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11202.2|11200.2|1622
1657911300000|2022-07-15 18:55:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|2547
1657911600000|2022-07-15 19:00:00|11203|11201|11200.6|11198.6|11203|11201|11199.8|11197.8|1231
1657911900000|2022-07-15 19:05:00|11201|11199|11201.4|11199.4|11201.4|11199.4|11200.6|11198.6|468
1657912200000|2022-07-15 19:10:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|590
1657912500000|2022-07-15 19:15:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|484
1657912800000|2022-07-15 19:20:00|11201.8|11199.8|11203|11201|11203|11201|11201.4|11199.4|803
1657913100000|2022-07-15 19:25:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11202.2|11200.2|852
1657913400000|2022-07-15 19:30:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11201.4|11199.4|1353
1657913700000|2022-07-15 19:35:00|11201.8|11199.8|11203|11201|11203|11201|11201.4|11199.4|1053
1657914000000|2022-07-15 19:40:00|11202.2|11200.2|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|1828
1657914300000|2022-07-15 19:45:00|11203.3|11201.3|11204.5|11202.5|11204.5|11202.5|11203|11201|656
1657914600000|2022-07-15 19:50:00|11203.7|11201.7|11206.1|11204.1|11207.6|11205.6|11203.7|11201.7|2107
1657914900000|2022-07-15 19:55:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|3265
1657915200000|2022-07-15 20:00:00|11204.5|11202.5|11209.2|11207.2|11209.2|11207.2|11204.5|11202.5|1965
1657915500000|2022-07-15 20:05:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11208.4|11206.4|1031
1657915800000|2022-07-15 20:10:00|11207.6|11205.6|11206.1|11204.1|11208.4|11206.4|11205.3|11203.3|1590
1657916100000|2022-07-15 20:15:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|478
1657916400000|2022-07-15 20:20:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|549
1657916700000|2022-07-15 20:25:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|1241
1657917000000|2022-07-15 20:30:00|11204.9|11202.9|11203|11201|11204.9|11202.9|11202.2|11200.2|282
1657917300000|2022-07-15 20:35:00|11202.2|11200.2|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|949
1657917600000|2022-07-15 20:40:00|11203.7|11201.7|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|699
1657917900000|2022-07-15 20:45:00|11206.9|11204.9|11205.3|11203.3|11206.9|11204.9|11204.5|11202.5|483
1657918200000|2022-07-15 20:50:00|11204.5|11202.5|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|575
1657918500000|2022-07-15 20:55:00|11207.6|11205.6|11210|11208|11210|11208|11206.1|11204.1|678
1658095200000|2022-07-17 22:00:00|11205.3|11203.3|11199.4|11197.4|11206.1|11204.1|11196.7|11194.7|856
1658095500000|2022-07-17 22:05:00|11199|11197|11203.7|11201.7|11203.7|11201.7|11199|11197|251
1658095800000|2022-07-17 22:10:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|218
1658096100000|2022-07-17 22:15:00|11204.5|11202.5|11203|11201|11204.5|11202.5|11203|11201|333
1658096400000|2022-07-17 22:20:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|71
1658096700000|2022-07-17 22:25:00|11205.7|11203.7|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|188
1658097000000|2022-07-17 22:30:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|200
1658097300000|2022-07-17 22:35:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|96
1658097600000|2022-07-17 22:40:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11206.9|11204.9|142
1658097900000|2022-07-17 22:45:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|164
1658098200000|2022-07-17 22:50:00|11207.6|11205.6|11207.6|11205.6|11208|11206|11206.5|11204.5|107
1658098500000|2022-07-17 22:55:00|11208|11206|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|75
1658098800000|2022-07-17 23:00:00|11208|11206|11207.6|11205.6|11208.8|11206.8|11206.9|11204.9|74
1658099100000|2022-07-17 23:05:00|11208|11206|11206.9|11204.9|11208|11206|11206.9|11204.9|21
1658099400000|2022-07-17 23:10:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|47
1658099700000|2022-07-17 23:15:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|60
1658100000000|2022-07-17 23:20:00|||||||||11
1658100300000|2022-07-17 23:25:00|||||||||78
1658100600000|2022-07-17 23:30:00|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|11206.9|11204.9|84
1658100900000|2022-07-17 23:35:00|||||||||35
1658101200000|2022-07-17 23:40:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|46
1658101500000|2022-07-17 23:45:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|30
1658101800000|2022-07-17 23:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|97
1658102100000|2022-07-17 23:55:00|11205.3|11203.3|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|91
1658102400000|2022-07-18 00:00:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11207.3|11205.3|70
1658102700000|2022-07-18 00:05:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|51
1658103000000|2022-07-18 00:10:00|11207.6|11205.6|11208|11206|11208|11206|11206.9|11204.9|51
1658103300000|2022-07-18 00:15:00|11207.6|11205.6|11208.4|11206.4|11208.8|11206.8|11207.6|11205.6|45
1658103600000|2022-07-18 00:20:00|11209.2|11207.2|11213.9|11211.9|11213.9|11211.9|11208.8|11206.8|515
1658103900000|2022-07-18 00:25:00|11214.3|11212.3|11214.7|11212.7|11214.7|11212.7|11213.1|11211.1|250
1658104200000|2022-07-18 00:30:00|11214.3|11212.3|11215.1|11213.1|11215.5|11213.5|11214.3|11212.3|249
1658104500000|2022-07-18 00:35:00|11215.5|11213.5|11215.5|11213.5|11215.8|11213.8|11213.9|11211.9|175
1658104800000|2022-07-18 00:40:00|11216.2|11214.2|11214.7|11212.7|11216.2|11214.2|11214.7|11212.7|66
1658105100000|2022-07-18 00:45:00|11215.1|11213.1|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|78
1658105400000|2022-07-18 00:50:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|95
1658105700000|2022-07-18 00:55:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|216
1658106000000|2022-07-18 01:00:00|11219.4|11217.4|11217.4|11215.4|11220.1|11218.1|11217|11215|617
1658106300000|2022-07-18 01:05:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|113
1658106600000|2022-07-18 01:10:00|11217|11215|11217|11215|11217|11215|11217|11215|87
1658106900000|2022-07-18 01:15:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|117
1658107200000|2022-07-18 01:20:00|11214.7|11212.7|11214.7|11212.7|11216.2|11214.2|11214.7|11212.7|129
1658107500000|2022-07-18 01:25:00|11215.1|11213.1|11216.2|11214.2|11217|11215|11215.1|11213.1|42
1658107800000|2022-07-18 01:30:00|11217|11215|11217|11215|11218.2|11216.2|11216.2|11214.2|187
1658108100000|2022-07-18 01:35:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217|11215|120
1658108400000|2022-07-18 01:40:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217|11215|134
1658108700000|2022-07-18 01:45:00|11219|11217|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|120
1658109000000|2022-07-18 01:50:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|51
1658109300000|2022-07-18 01:55:00|11217.8|11215.8|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|67
1658109600000|2022-07-18 02:00:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|125
1658109900000|2022-07-18 02:05:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|87
1658110200000|2022-07-18 02:10:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|49
1658110500000|2022-07-18 02:15:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|67
1658110800000|2022-07-18 02:20:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|268
1658111100000|2022-07-18 02:25:00|11219.8|11217.8|11218.6|11216.6|11221.7|11219.7|11218.6|11216.6|178
1658111400000|2022-07-18 02:30:00|11217.8|11215.8|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|74
1658111700000|2022-07-18 02:35:00|11219.4|11217.4|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|202
1658112000000|2022-07-18 02:40:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|52
1658112300000|2022-07-18 02:45:00|11219.8|11217.8|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|138
1658112600000|2022-07-18 02:50:00|11219|11217|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|88
1658112900000|2022-07-18 02:55:00|11218.2|11216.2|11217.8|11215.8|11218.2|11216.2|11217.8|11215.8|99
1658113200000|2022-07-18 03:00:00|11218.2|11216.2|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|154
1658113500000|2022-07-18 03:05:00|11217.4|11215.4|11217.8|11215.8|11218.6|11216.6|11217.4|11215.4|128
1658113800000|2022-07-18 03:10:00|11218.2|11216.2|11218.6|11216.6|11218.6|11216.6|11218.2|11216.2|23
1658114100000|2022-07-18 03:15:00|11218.2|11216.2|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|177
1658114400000|2022-07-18 03:20:00|||||||||20
1658114700000|2022-07-18 03:25:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|135
1658115000000|2022-07-18 03:30:00|11219.4|11217.4|11217.8|11215.8|11219.4|11217.4|11217|11215|158
1658115300000|2022-07-18 03:35:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|25
1658115600000|2022-07-18 03:40:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|57
1658115900000|2022-07-18 03:45:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|73
1658116200000|2022-07-18 03:50:00|11217|11215|11216.2|11214.2|11217|11215|11216.2|11214.2|265
1658116500000|2022-07-18 03:55:00|||||||||2
1658116800000|2022-07-18 04:00:00|11216.6|11214.6|11216.6|11214.6|11217|11215|11216.6|11214.6|94
1658117100000|2022-07-18 04:05:00|11217|11215|11217|11215|11217|11215|11217|11215|4
1658117400000|2022-07-18 04:10:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|9
1658117700000|2022-07-18 04:15:00|11217|11215|11216.2|11214.2|11217|11215|11216.2|11214.2|38
1658118000000|2022-07-18 04:20:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|16
1658118300000|2022-07-18 04:25:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11215.5|11213.5|295
1658118600000|2022-07-18 04:30:00|11217|11215|11215.5|11213.5|11217|11215|11215.5|11213.5|36
1658119200000|2022-07-18 04:40:00|||||||||1
1658119500000|2022-07-18 04:45:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11215.1|11213.1|47
1658119800000|2022-07-18 04:50:00|11214.7|11212.7|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|9
1658120100000|2022-07-18 04:55:00|11214.7|11212.7|11214.7|11212.7|11214.7|11212.7|11214.3|11212.3|19
1658120400000|2022-07-18 05:00:00|||||||||42
1658120700000|2022-07-18 05:05:00|11214.3|11212.3|11214.3|11212.3|11214.7|11212.7|11213.9|11211.9|111
1658121000000|2022-07-18 05:10:00|11213.9|11211.9|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|502
1658121300000|2022-07-18 05:15:00|11213.5|11211.5|11213.9|11211.9|11213.9|11211.9|11213.5|11211.5|78
1658121600000|2022-07-18 05:20:00|11213.5|11211.5|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|25
1658121900000|2022-07-18 05:25:00|11213.5|11211.5|11213.1|11211.1|11213.5|11211.5|11213.1|11211.1|26
1658122200000|2022-07-18 05:30:00|11213.5|11211.5|11213.1|11211.1|11213.9|11211.9|11213.1|11211.1|102
1658122500000|2022-07-18 05:35:00|11213.5|11211.5|11213.1|11211.1|11213.5|11211.5|11213.1|11211.1|76
1658122800000|2022-07-18 05:40:00|11212.3|11210.3|11212.3|11210.3|11213.1|11211.1|11212.3|11210.3|171
1658123100000|2022-07-18 05:45:00|||||||||46
1658123400000|2022-07-18 05:50:00|11211.9|11209.9|11211.2|11209.2|11212.7|11210.7|11210.8|11208.8|121
1658123700000|2022-07-18 05:55:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|267
1658124000000|2022-07-18 06:00:00|11211.5|11209.5|11210.8|11208.8|11212.3|11210.3|11210|11208|621
1658124300000|2022-07-18 06:05:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11210|11208|307
1658124600000|2022-07-18 06:10:00|11211.9|11209.9|11209.2|11207.2|11214.7|11212.7|11209.2|11207.2|558
1658124900000|2022-07-18 06:15:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|701
1658125200000|2022-07-18 06:20:00|11207.6|11205.6|11206.1|11204.1|11208.4|11206.4|11206.1|11204.1|347
1658125500000|2022-07-18 06:25:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11203|11201|415
1658125800000|2022-07-18 06:30:00|11204.5|11202.5|11203.7|11201.7|11205.3|11203.3|11203|11201|254
1658126100000|2022-07-18 06:35:00|11203|11201|11199.8|11197.8|11203|11201|11199|11197|813
1658126400000|2022-07-18 06:40:00|11199.4|11197.4|11198.7|11196.7|11199.8|11197.8|11197.5|11195.5|697
1658126700000|2022-07-18 06:45:00|11199|11197|11197.5|11195.5|11201|11199|11197.5|11195.5|508
1658127000000|2022-07-18 06:50:00|11196.7|11194.7|11199.8|11197.8|11201.4|11199.4|11196.7|11194.7|549
1658127300000|2022-07-18 06:55:00|11200.2|11198.2|11199.8|11197.8|11200.6|11198.6|11199|11197|386
1658127600000|2022-07-18 07:00:00|11199|11197|11197.5|11195.5|11201.4|11199.4|11197.5|11195.5|882
1658127900000|2022-07-18 07:05:00|11197.1|11195.1|11195.1|11193.1|11198.3|11196.3|11194.4|11192.4|592
1658128200000|2022-07-18 07:10:00|11194.4|11192.4|11196.7|11194.7|11197.5|11195.5|11191.2|11189.2|1073
1658128500000|2022-07-18 07:15:00|11197.1|11195.1|11196.7|11194.7|11197.1|11195.1|11192.8|11190.8|612
1658128800000|2022-07-18 07:20:00|11195.9|11193.9|11195.1|11193.1|11197.5|11195.5|11195.1|11193.1|574
1658129100000|2022-07-18 07:25:00|11195.9|11193.9|11193.6|11191.6|11197.5|11195.5|11193.6|11191.6|595
1658129400000|2022-07-18 07:30:00|11194.4|11192.4|11192.8|11190.8|11195.1|11193.1|11191.2|11189.2|1132
1658129700000|2022-07-18 07:35:00|11192.4|11190.4|11195.1|11193.1|11195.9|11193.9|11192|11190|538
1658130000000|2022-07-18 07:40:00|11195.9|11193.9|11197.9|11195.9|11199|11197|11195.9|11193.9|1282
1658130300000|2022-07-18 07:45:00|11198.3|11196.3|11198.3|11196.3|11199.4|11197.4|11196.7|11194.7|1841
1658130600000|2022-07-18 07:50:00|11198.7|11196.7|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|519
1658130900000|2022-07-18 07:55:00|11199.4|11197.4|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|363
1658131200000|2022-07-18 08:00:00|11199|11197|11199|11197|11200.6|11198.6|11198.3|11196.3|475
1658131500000|2022-07-18 08:05:00|11199.8|11197.8|11202.2|11200.2|11202.2|11200.2|11199|11197|531
1658131800000|2022-07-18 08:10:00|11201.4|11199.4|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|366
1658132100000|2022-07-18 08:15:00|11200.2|11198.2|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|103
1658132400000|2022-07-18 08:20:00|11201.8|11199.8|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|447
1658132700000|2022-07-18 08:25:00|11203.3|11201.3|11203|11201|11203.7|11201.7|11201.4|11199.4|339
1658133000000|2022-07-18 08:30:00|11203.3|11201.3|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|358
1658133300000|2022-07-18 08:35:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|913
1658133600000|2022-07-18 08:40:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199|11197|1234
1658133900000|2022-07-18 08:45:00|11199|11197|11198.3|11196.3|11199|11197|11197.5|11195.5|306
1658134200000|2022-07-18 08:50:00|11199|11197|11200.6|11198.6|11200.6|11198.6|11198.3|11196.3|344
1658134500000|2022-07-18 08:55:00|11199.8|11197.8|11195.9|11193.9|11200.6|11198.6|11195.1|11193.1|1273
1658134800000|2022-07-18 09:00:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|631
1658135100000|2022-07-18 09:05:00|11194|11192|11194.4|11192.4|11195.1|11193.1|11192.4|11190.4|2651
1658135400000|2022-07-18 09:10:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11191.2|11189.2|1716
1658135700000|2022-07-18 09:15:00|11191.2|11189.2|11190.5|11188.5|11192.4|11190.4|11189.7|11187.7|748
1658136000000|2022-07-18 09:20:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|919
1658136300000|2022-07-18 09:25:00|11192.4|11190.4|11193.6|11191.6|11194.4|11192.4|11191.2|11189.2|420
1658136600000|2022-07-18 09:30:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|370
1658136900000|2022-07-18 09:35:00|11194.4|11192.4|11193.6|11191.6|11195.9|11193.9|11192.8|11190.8|1025
1658137200000|2022-07-18 09:40:00|11194.4|11192.4|11192.8|11190.8|11194.4|11192.4|11192|11190|1267
1658137500000|2022-07-18 09:45:00|11192.4|11190.4|11192.8|11190.8|11193.6|11191.6|11192|11190|965
1658137800000|2022-07-18 09:50:00|11192|11190|11192|11190|11192.8|11190.8|11190.5|11188.5|765
1658138100000|2022-07-18 09:55:00|11191.2|11189.2|11191.2|11189.2|11192.8|11190.8|11190.5|11188.5|573
1658138400000|2022-07-18 10:00:00|11190.8|11188.8|11191.2|11189.2|11192|11190|11190.5|11188.5|417
1658138700000|2022-07-18 10:05:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11192|11190|323
1658139000000|2022-07-18 10:10:00|11194.8|11192.8|11195.1|11193.1|11195.1|11193.1|11194.4|11192.4|339
1658139300000|2022-07-18 10:15:00|11194.4|11192.4|11194|11192|11195.1|11193.1|11193.6|11191.6|293
1658139600000|2022-07-18 10:20:00|11194.4|11192.4|11193.6|11191.6|11194.4|11192.4|11191.2|11189.2|294
1658139900000|2022-07-18 10:25:00|11192.8|11190.8|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|867
1658140200000|2022-07-18 10:30:00|11194|11192|11195.9|11193.9|11195.9|11193.9|11193.6|11191.6|438
1658140500000|2022-07-18 10:35:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|98
1658140800000|2022-07-18 10:40:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|890
1658141100000|2022-07-18 10:45:00|11195.5|11193.5|11195.9|11193.9|11195.9|11193.9|11194.4|11192.4|627
1658141400000|2022-07-18 10:50:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|186
1658141700000|2022-07-18 10:55:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|257
1658142000000|2022-07-18 11:00:00|11195.5|11193.5|11196.7|11194.7|11196.7|11194.7|11193.6|11191.6|924
1658142300000|2022-07-18 11:05:00|11197.5|11195.5|11196.7|11194.7|11197.5|11195.5|11195.9|11193.9|421
1658142600000|2022-07-18 11:10:00|11197.5|11195.5|11196.7|11194.7|11198.3|11196.3|11196.7|11194.7|599
1658142900000|2022-07-18 11:15:00|11195.9|11193.9|11198.3|11196.3|11198.3|11196.3|11195.1|11193.1|665
1658143200000|2022-07-18 11:20:00|11197.9|11195.9|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|534
1658143500000|2022-07-18 11:25:00|11196.7|11194.7|11199.8|11197.8|11199.8|11197.8|11196.7|11194.7|977
1658143800000|2022-07-18 11:30:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|308
1658144100000|2022-07-18 11:35:00|11199.4|11197.4|11200.6|11198.6|11200.6|11198.6|11199|11197|509
1658144400000|2022-07-18 11:40:00|11199.8|11197.8|11198.3|11196.3|11199.8|11197.8|11196.7|11194.7|468
1658144700000|2022-07-18 11:45:00|11199|11197|11197.5|11195.5|11199|11197|11196.7|11194.7|1076
1658145000000|2022-07-18 11:50:00|11197.1|11195.1|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|349
1658145300000|2022-07-18 11:55:00|11197.5|11195.5|11199.8|11197.8|11199.8|11197.8|11197.5|11195.5|730
1658145600000|2022-07-18 12:00:00|11199|11197|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|688
1658145900000|2022-07-18 12:05:00|11199|11197|11199|11197|11199.8|11197.8|11196.7|11194.7|1060
1658146200000|2022-07-18 12:10:00|11198.7|11196.7|11193.6|11191.6|11198.7|11196.7|11192.8|11190.8|2048
1658146500000|2022-07-18 12:15:00|11194|11192|11197.5|11195.5|11199|11197|11193.6|11191.6|2035
1658146800000|2022-07-18 12:20:00|11198.3|11196.3|11193.6|11191.6|11198.3|11196.3|11192.8|11190.8|2220
1658147100000|2022-07-18 12:25:00|11192.8|11190.8|11184.2|11182.2|11192.8|11190.8|11184.2|11182.2|4096
1658147400000|2022-07-18 12:30:00|11185|11183|11185.8|11183.8|11188.1|11186.1|11184.2|11182.2|2630
1658147700000|2022-07-18 12:35:00|11186.5|11184.5|11185|11183|11186.5|11184.5|11183.4|11181.4|3354
1658148000000|2022-07-18 12:40:00|11184.2|11182.2|11182.6|11180.6|11185|11183|11181.9|11179.9|2404
1658148300000|2022-07-18 12:45:00|11181.9|11179.9|11181.1|11179.1|11182.6|11180.6|11177.2|11175.2|3871
1658148600000|2022-07-18 12:50:00|11180.3|11178.3|11183.4|11181.4|11183.4|11181.4|11179.5|11177.5|3479
1658148900000|2022-07-18 12:55:00|11184.2|11182.2|11179.5|11177.5|11184.2|11182.2|11178.7|11176.7|1744
1658149200000|2022-07-18 13:00:00|11179.1|11177.1|11178.7|11176.7|11180.3|11178.3|11175.6|11173.6|3320
1658149500000|2022-07-18 13:05:00|11179.5|11177.5|11186.5|11184.5|11187.3|11185.3|11178.7|11176.7|3504
1658149800000|2022-07-18 13:10:00|11187.3|11185.3|11188.1|11186.1|11192|11190|11186.5|11184.5|3996
1658150100000|2022-07-18 13:15:00|11188.9|11186.9|11184.2|11182.2|11188.9|11186.9|11182.6|11180.6|2089
1658150400000|2022-07-18 13:20:00|11183.8|11181.8|11185|11183|11188.9|11186.9|11183.4|11181.4|1846
1658150700000|2022-07-18 13:25:00|11185.4|11183.4|11187.3|11185.3|11188.9|11186.9|11185.4|11183.4|1275
1658151000000|2022-07-18 13:30:00|11188.1|11186.1|11185.8|11183.8|11188.1|11186.1|11182.6|11180.6|2038
1658151300000|2022-07-18 13:35:00|11185|11183|11181.9|11179.9|11186.2|11184.2|11180.3|11178.3|2908
1658151600000|2022-07-18 13:40:00|11181.1|11179.1|11181.1|11179.1|11183.4|11181.4|11178|11176|2305
1658151900000|2022-07-18 13:45:00|11181.9|11179.9|11188.5|11186.5|11188.9|11186.9|11180.3|11178.3|2435
1658152200000|2022-07-18 13:50:00|11188.9|11186.9|11187.3|11185.3|11191.2|11189.2|11186.5|11184.5|1752
1658152500000|2022-07-18 13:55:00|11186.5|11184.5|11185.8|11183.8|11189.7|11187.7|11185|11183|2306
1658152800000|2022-07-18 14:00:00|11186.5|11184.5|11184.2|11182.2|11191.2|11189.2|11184.2|11182.2|3518
1658153100000|2022-07-18 14:05:00|11185|11183|11181.1|11179.1|11185|11183|11180.3|11178.3|2520
1658153400000|2022-07-18 14:10:00|11180.3|11178.3|11180.3|11178.3|11183.4|11181.4|11179.5|11177.5|2483
1658153700000|2022-07-18 14:15:00|11181.1|11179.1|11183.4|11181.4|11183.4|11181.4|11180.3|11178.3|1584
1658154000000|2022-07-18 14:20:00|11184.2|11182.2|11180.3|11178.3|11184.2|11182.2|11180.3|11178.3|3260
1658154300000|2022-07-18 14:25:00|11181.1|11179.1|11183.4|11181.4|11185|11183|11180.3|11178.3|2231
1658154600000|2022-07-18 14:30:00|11182.6|11180.6|11182.6|11180.6|11184.2|11182.2|11181.9|11179.9|2406
1658154900000|2022-07-18 14:35:00|11183.4|11181.4|11181.1|11179.1|11183.4|11181.4|11180.3|11178.3|1319
1658155200000|2022-07-18 14:40:00|11181.9|11179.9|11180.3|11178.3|11182.6|11180.6|11179.5|11177.5|1851
1658155500000|2022-07-18 14:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178|11176|2396
1658155800000|2022-07-18 14:50:00|11178|11176|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|2611
1658156100000|2022-07-18 14:55:00|11177.2|11175.2|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|2104
1658156400000|2022-07-18 15:00:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|3099
1658156700000|2022-07-18 15:05:00|11177.2|11175.2|11172.5|11170.5|11178|11176|11172.5|11170.5|3146
1658157000000|2022-07-18 15:10:00|11173.3|11171.3|11170.9|11168.9|11173.3|11171.3|11169.4|11167.4|3044
1658157300000|2022-07-18 15:15:00|11171.7|11169.7|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|2755
1658157600000|2022-07-18 15:20:00|11173.3|11171.3|11173.3|11171.3|11174.8|11172.8|11172.5|11170.5|2822
1658157900000|2022-07-18 15:25:00|11174|11172|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|1814
1658158200000|2022-07-18 15:30:00|11172.5|11170.5|11174.8|11172.8|11175.6|11173.6|11172.5|11170.5|2037
1658158500000|2022-07-18 15:35:00|11174|11172|11171.7|11169.7|11174|11172|11171.7|11169.7|2320
1658158800000|2022-07-18 15:40:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11171.7|11169.7|1135
1658159100000|2022-07-18 15:45:00|11171.7|11169.7|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|1042
1658159400000|2022-07-18 15:50:00|11172.5|11170.5|11168.6|11166.6|11172.5|11170.5|11167.8|11165.8|1320
1658159700000|2022-07-18 15:55:00|11167.8|11165.8|11170.9|11168.9|11170.9|11168.9|11167.8|11165.8|1577
1658160000000|2022-07-18 16:00:00|11170.1|11168.1|11171.7|11169.7|11172.5|11170.5|11170.1|11168.1|2083
1658160300000|2022-07-18 16:05:00|11172.5|11170.5|11174.8|11172.8|11174.8|11172.8|11172.5|11170.5|3624
1658160600000|2022-07-18 16:10:00|11174|11172|11174.8|11172.8|11175.6|11173.6|11174|11172|1171
1658160900000|2022-07-18 16:15:00|11175.6|11173.6|11178|11176|11178|11176|11175.2|11173.2|1429
1658161200000|2022-07-18 16:20:00|11177.2|11175.2|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|1115
1658161500000|2022-07-18 16:25:00|11178|11176|11180.3|11178.3|11180.3|11178.3|11177.2|11175.2|2238
1658161800000|2022-07-18 16:30:00|11179.5|11177.5|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|998
1658162100000|2022-07-18 16:35:00|11180.3|11178.3|11181.1|11179.1|11181.1|11179.1|11179.5|11177.5|1069
1658162400000|2022-07-18 16:40:00|11180.3|11178.3|11183.4|11181.4|11183.4|11181.4|11180.3|11178.3|1176
1658162700000|2022-07-18 16:45:00|11182.6|11180.6|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|1311
1658163000000|2022-07-18 16:50:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11185|11183|1705
1658163300000|2022-07-18 16:55:00|11185|11183|11183.4|11181.4|11185|11183|11182.6|11180.6|1755
1658163600000|2022-07-18 17:00:00|11183.8|11181.8|11185|11183|11185|11183|11183.4|11181.4|2180
1658163900000|2022-07-18 17:05:00|11185.4|11183.4|11186.5|11184.5|11186.5|11184.5|11185|11183|979
1658164200000|2022-07-18 17:10:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|418
1658164500000|2022-07-18 17:15:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|1472
1658164800000|2022-07-18 17:20:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|2502
1658165100000|2022-07-18 17:25:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|2435
1658165400000|2022-07-18 17:30:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|662
1658165700000|2022-07-18 17:35:00|11188.9|11186.9|11186.5|11184.5|11188.9|11186.9|11186.5|11184.5|1360
1658166000000|2022-07-18 17:40:00|11187.3|11185.3|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|1140
1658166300000|2022-07-18 17:45:00|11185.8|11183.8|11188.1|11186.1|11190.5|11188.5|11185.8|11183.8|4609
1658166600000|2022-07-18 17:50:00|11188.9|11186.9|11189.7|11187.7|11189.7|11187.7|11187.3|11185.3|2073
1658166900000|2022-07-18 17:55:00|11190.5|11188.5|11192.8|11190.8|11193.6|11191.6|11190.5|11188.5|2183
1658167200000|2022-07-18 18:00:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1784
1658167500000|2022-07-18 18:05:00|11192.4|11190.4|11195.9|11193.9|11196.7|11194.7|11192|11190|3687
1658167800000|2022-07-18 18:10:00|11196.7|11194.7|11194.4|11192.4|11196.7|11194.7|11194.4|11192.4|1373
1658168100000|2022-07-18 18:15:00|11195.1|11193.1|11195.1|11193.1|11196.7|11194.7|11194.4|11192.4|3801
1658168400000|2022-07-18 18:20:00|11195.9|11193.9|11195.9|11193.9|11195.9|11193.9|11195.1|11193.1|1510
1658168700000|2022-07-18 18:25:00|11195.1|11193.1|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|2570
1658169000000|2022-07-18 18:30:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|1421
1658169300000|2022-07-18 18:35:00|11194.8|11192.8|11193.6|11191.6|11195.1|11193.1|11193.6|11191.6|1110
1658169600000|2022-07-18 18:40:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|918
1658169900000|2022-07-18 18:45:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|577
1658170200000|2022-07-18 18:50:00|11195.1|11193.1|11196.7|11194.7|11198.3|11196.3|11195.1|11193.1|1455
1658170500000|2022-07-18 18:55:00|11197.5|11195.5|11196.7|11194.7|11198.3|11196.3|11195.9|11193.9|3828
1658170800000|2022-07-18 19:00:00|11197.1|11195.1|11196.7|11194.7|11197.5|11195.5|11195.1|11193.1|1940
1658171100000|2022-07-18 19:05:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.9|11193.9|900
1658171400000|2022-07-18 19:10:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|2013
1658171700000|2022-07-18 19:15:00|11193.2|11191.2|11192.8|11190.8|11193.6|11191.6|11192.8|11190.8|749
1658172000000|2022-07-18 19:20:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|1275
1658172300000|2022-07-18 19:25:00|11195.1|11193.1|11199|11197|11199.8|11197.8|11194.4|11192.4|2356
1658172600000|2022-07-18 19:30:00|11199.8|11197.8|11198.3|11196.3|11200.6|11198.6|11198.3|11196.3|2801
1658172900000|2022-07-18 19:35:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|1763
1658173200000|2022-07-18 19:40:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11195.1|11193.1|2545
1658173500000|2022-07-18 19:45:00|11194.4|11192.4|11192.8|11190.8|11194.4|11192.4|11192.8|11190.8|692
1658173800000|2022-07-18 19:50:00|11193.6|11191.6|11195.1|11193.1|11195.1|11193.1|11193.6|11191.6|3176
1658174100000|2022-07-18 19:55:00|11195.9|11193.9|11192|11190|11195.9|11193.9|11192|11190|4439
1658174400000|2022-07-18 20:00:00|11192.8|11190.8|11188.9|11186.9|11192.8|11190.8|11188.9|11186.9|2227
1658174700000|2022-07-18 20:05:00|11189.7|11187.7|11189.7|11187.7|11192|11190|11189.7|11187.7|763
1658175000000|2022-07-18 20:10:00|11188.9|11186.9|11186.5|11184.5|11189.7|11187.7|11186.5|11184.5|2075
1658175300000|2022-07-18 20:15:00|11187.3|11185.3|11182.6|11180.6|11187.3|11185.3|11181.1|11179.1|3584
1658175600000|2022-07-18 20:20:00|11183.4|11181.4|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|1355
1658175900000|2022-07-18 20:25:00|11181.9|11179.9|11181.1|11179.1|11181.9|11179.9|11180.3|11178.3|888
1658176200000|2022-07-18 20:30:00|11181.9|11179.9|11179.5|11177.5|11182.6|11180.6|11179.5|11177.5|4009
1658176500000|2022-07-18 20:35:00|11180.3|11178.3|11181.9|11179.9|11182.6|11180.6|11180.3|11178.3|1317
1658176800000|2022-07-18 20:40:00|11181.1|11179.1|11181.1|11179.1|11181.9|11179.9|11181.1|11179.1|992
1658177100000|2022-07-18 20:45:00|11181.9|11179.9|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|1258
1658177400000|2022-07-18 20:50:00|11181.1|11179.1|11179.5|11177.5|11181.9|11179.9|11179.5|11177.5|615
1658177700000|2022-07-18 20:55:00|11180.3|11178.3|11180.3|11178.3|11181.9|11179.9|11180.3|11178.3|778
1658181600000|2022-07-18 22:00:00|11181.1|11179.1|11181.9|11179.9|11183|11181|11180.3|11178.3|321
1658181900000|2022-07-18 22:05:00|11181.1|11179.1|11181.1|11179.1|11181.1|11179.1|11180.3|11178.3|35
1658182200000|2022-07-18 22:10:00|11181.9|11179.9|11181.9|11179.9|11182.3|11180.3|11181.9|11179.9|31
1658182500000|2022-07-18 22:15:00|11182.3|11180.3|11180.3|11178.3|11182.3|11180.3|11179.5|11177.5|96
1658182800000|2022-07-18 22:20:00|11180.7|11178.7|11181.9|11179.9|11181.9|11179.9|11179.5|11177.5|207
1658183100000|2022-07-18 22:25:00|11181.1|11179.1|11181.9|11179.9|11181.9|11179.9|11181.1|11179.1|36
1658183400000|2022-07-18 22:30:00|11182.6|11180.6|11182.6|11180.6|11182.6|11180.6|11181.1|11179.1|120
1658183700000|2022-07-18 22:35:00|11183.4|11181.4|11183.4|11181.4|11183.4|11181.4|11182.6|11180.6|112
1658184000000|2022-07-18 22:40:00|11184.2|11182.2|11185|11183|11185|11183|11183.4|11181.4|79
1658184300000|2022-07-18 22:45:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11184.2|11182.2|91
1658184600000|2022-07-18 22:50:00|11185|11183|11184.2|11182.2|11185|11183|11184.2|11182.2|97
1658184900000|2022-07-18 22:55:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11183.4|11181.4|109
1658185200000|2022-07-18 23:00:00|11183.4|11181.4|11184.6|11182.6|11185|11183|11183.4|11181.4|108
1658185500000|2022-07-18 23:05:00|11184.2|11182.2|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|95
1658185800000|2022-07-18 23:10:00|11183.8|11181.8|11183.4|11181.4|11183.8|11181.8|11183.4|11181.4|19
1658186100000|2022-07-18 23:15:00|11184.2|11182.2|11185|11183|11185|11183|11183.4|11181.4|77
1658186400000|2022-07-18 23:20:00|11184.2|11182.2|11185|11183|11185|11183|11184.2|11182.2|72
1658186700000|2022-07-18 23:25:00|11184.6|11182.6|11185|11183|11185|11183|11184.2|11182.2|94
1658187000000|2022-07-18 23:30:00|11185.4|11183.4|11183.8|11181.8|11185.8|11183.8|11183.4|11181.4|244
1658187300000|2022-07-18 23:35:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11183.4|11181.4|67
1658187600000|2022-07-18 23:40:00|11183.8|11181.8|11182.6|11180.6|11184.2|11182.2|11182.6|11180.6|166
1658187900000|2022-07-18 23:45:00|11183.4|11181.4|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|96
1658188200000|2022-07-18 23:50:00|11183.4|11181.4|11183.4|11181.4|11183.8|11181.8|11183.4|11181.4|153
1658188500000|2022-07-18 23:55:00|11184.2|11182.2|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|159
1658188800000|2022-07-19 00:00:00|11183|11181|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|264
1658189100000|2022-07-19 00:05:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|271
1658189400000|2022-07-19 00:10:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|74
1658189700000|2022-07-19 00:15:00|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|303
1658190000000|2022-07-19 00:20:00|11187.3|11185.3|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|177
1658190300000|2022-07-19 00:25:00|11186.9|11184.9|11187.3|11185.3|11187.3|11185.3|11186.5|11184.5|116
1658190600000|2022-07-19 00:30:00|11188.1|11186.1|11190.5|11188.5|11190.5|11188.5|11187.3|11185.3|253
1658190900000|2022-07-19 00:35:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.5|11186.5|560
1658191200000|2022-07-19 00:40:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|50
1658191500000|2022-07-19 00:45:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|128
1658191800000|2022-07-19 00:50:00|11187.7|11185.7|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|327
1658192100000|2022-07-19 00:55:00|11188.9|11186.9|11188.1|11186.1|11189.3|11187.3|11188.1|11186.1|56
1658192400000|2022-07-19 01:00:00|11188.5|11186.5|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|46
1658192700000|2022-07-19 01:05:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.5|11186.5|174
1658193000000|2022-07-19 01:10:00|11189.7|11187.7|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|82
1658193300000|2022-07-19 01:15:00|11188.5|11186.5|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|355
1658193600000|2022-07-19 01:20:00|11187.7|11185.7|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|522
1658193900000|2022-07-19 01:25:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11186.5|11184.5|187
1658194200000|2022-07-19 01:30:00|11185.8|11183.8|11185.8|11183.8|11187.3|11185.3|11185|11183|372
1658194500000|2022-07-19 01:35:00|11186.5|11184.5|11187.3|11185.3|11187.3|11185.3|11185|11183|233
1658194800000|2022-07-19 01:40:00|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|145
1658195100000|2022-07-19 01:45:00|11186.9|11184.9|11187.3|11185.3|11188.1|11186.1|11186.9|11184.9|139
1658195400000|2022-07-19 01:50:00|11186.9|11184.9|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|151
1658195700000|2022-07-19 01:55:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|251
1658196000000|2022-07-19 02:00:00|11186.9|11184.9|11187.7|11185.7|11188.1|11186.1|11186.9|11184.9|109
1658196300000|2022-07-19 02:05:00|11188.1|11186.1|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|99
1658196600000|2022-07-19 02:10:00|11188.5|11186.5|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|135
1658196900000|2022-07-19 02:15:00|11187.3|11185.3|11188.9|11186.9|11188.9|11186.9|11187.3|11185.3|53
1658197200000|2022-07-19 02:20:00|11188.1|11186.1|11188.1|11186.1|11188.9|11186.9|11188.1|11186.1|115
1658197500000|2022-07-19 02:25:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|161
1658197800000|2022-07-19 02:30:00|11189.3|11187.3|11189.7|11187.7|11189.7|11187.7|11188.9|11186.9|172
1658198100000|2022-07-19 02:35:00|||||||||32
1658198400000|2022-07-19 02:40:00|11190.5|11188.5|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|30
1658198700000|2022-07-19 02:45:00|11188.9|11186.9|11189.3|11187.3|11190.5|11188.5|11188.9|11186.9|311
1658199000000|2022-07-19 02:50:00|11189.7|11187.7|11189.3|11187.3|11189.7|11187.7|11188.9|11186.9|28
1658199300000|2022-07-19 02:55:00|11189.7|11187.7|11189.7|11187.7|11189.7|11187.7|11188.1|11186.1|190
1658199600000|2022-07-19 03:00:00|11188.9|11186.9|11189.7|11187.7|11189.7|11187.7|11188.9|11186.9|30
1658199900000|2022-07-19 03:05:00|11188.9|11186.9|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|25
1658200200000|2022-07-19 03:10:00|11188.5|11186.5|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|88
1658200500000|2022-07-19 03:15:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11187.3|11185.3|234
1658200800000|2022-07-19 03:20:00|11186.5|11184.5|11186.5|11184.5|11186.5|11184.5|11185.8|11183.8|560
1658201100000|2022-07-19 03:25:00|11186.9|11184.9|11188.1|11186.1|11188.1|11186.1|11186.5|11184.5|323
1658201400000|2022-07-19 03:30:00|11187.3|11185.3|11187.7|11185.7|11188.9|11186.9|11186.5|11184.5|160
1658201700000|2022-07-19 03:35:00|11188.1|11186.1|11188.9|11186.9|11188.9|11186.9|11187.3|11185.3|123
1658202000000|2022-07-19 03:40:00|11188.5|11186.5|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|72
1658202300000|2022-07-19 03:45:00|11188.5|11186.5|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|95
1658202600000|2022-07-19 03:50:00|11189.3|11187.3|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|130
1658202900000|2022-07-19 03:55:00|11188.5|11186.5|11189.7|11187.7|11190.5|11188.5|11188.1|11186.1|154
1658203200000|2022-07-19 04:00:00|11188.9|11186.9|11189.3|11187.3|11189.7|11187.7|11188.9|11186.9|62
1658203500000|2022-07-19 04:05:00|11188.9|11186.9|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|90
1658203800000|2022-07-19 04:10:00|11191.2|11189.2|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|115
1658204100000|2022-07-19 04:15:00|11190.1|11188.1|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|57
1658204400000|2022-07-19 04:20:00|11190.1|11188.1|11190.5|11188.5|11191.2|11189.2|11190.1|11188.1|48
1658204700000|2022-07-19 04:25:00|11190.8|11188.8|11192|11190|11192|11190|11190.8|11188.8|64
1658205000000|2022-07-19 04:30:00|11191.6|11189.6|11191.2|11189.2|11192|11190|11190.5|11188.5|300
1658205300000|2022-07-19 04:35:00|11190.8|11188.8|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|69
1658205600000|2022-07-19 04:40:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|172
1658205900000|2022-07-19 04:45:00|11190.8|11188.8|11191.2|11189.2|11192|11190|11190.1|11188.1|405
1658206200000|2022-07-19 04:50:00|11190.8|11188.8|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|57
1658206500000|2022-07-19 04:55:00|11191.6|11189.6|11191.6|11189.6|11192|11190|11191.2|11189.2|28
1658206800000|2022-07-19 05:00:00|11192|11190|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|93
1658207100000|2022-07-19 05:05:00|11192|11190|11191.2|11189.2|11193.6|11191.6|11191.2|11189.2|806
1658207400000|2022-07-19 05:10:00|11192|11190|11191.2|11189.2|11192|11190|11191.2|11189.2|163
1658207700000|2022-07-19 05:15:00|||||||||46
1658208000000|2022-07-19 05:20:00|||||||||160
1658208300000|2022-07-19 05:25:00|||||||||188
1658208600000|2022-07-19 05:30:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11190.5|11188.5|148
1658208900000|2022-07-19 05:35:00|11190.8|11188.8|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|87
1658209200000|2022-07-19 05:40:00|11190.5|11188.5|11189.7|11187.7|11190.5|11188.5|11189.7|11187.7|88
1658209500000|2022-07-19 05:45:00|||||||||103
1658209800000|2022-07-19 05:50:00|11190.5|11188.5|11188.9|11186.9|11190.5|11188.5|11188.1|11186.1|495
1658210100000|2022-07-19 05:55:00|11188.1|11186.1|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|243
1658210400000|2022-07-19 06:00:00|11189.7|11187.7|11188.9|11186.9|11192|11190|11188.1|11186.1|939
1658210700000|2022-07-19 06:05:00|11188.5|11186.5|11188.9|11186.9|11188.9|11186.9|11188.1|11186.1|214
1658211000000|2022-07-19 06:10:00|11188.5|11186.5|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|841
1658211300000|2022-07-19 06:15:00|11188.1|11186.1|11188.5|11186.5|11189.7|11187.7|11187.3|11185.3|586
1658211600000|2022-07-19 06:20:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|452
1658211900000|2022-07-19 06:25:00|11188.9|11186.9|11188.1|11186.1|11189.7|11187.7|11188.1|11186.1|398
1658212200000|2022-07-19 06:30:00|11188.5|11186.5|11191.2|11189.2|11191.2|11189.2|11188.5|11186.5|408
1658212500000|2022-07-19 06:35:00|11192|11190|11190.5|11188.5|11192|11190|11190.5|11188.5|353
1658212800000|2022-07-19 06:40:00|11190.8|11188.8|11191.2|11189.2|11192|11190|11190.5|11188.5|552
1658213100000|2022-07-19 06:45:00|11192|11190|11191.2|11189.2|11193.6|11191.6|11191.2|11189.2|982
1658213400000|2022-07-19 06:50:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|571
1658213700000|2022-07-19 06:55:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192|11190|256
1658214000000|2022-07-19 07:00:00|11194.4|11192.4|11194.4|11192.4|11198.3|11196.3|11193.6|11191.6|1242
1658214300000|2022-07-19 07:05:00|11193.6|11191.6|11191.2|11189.2|11193.6|11191.6|11190.5|11188.5|892
1658214600000|2022-07-19 07:10:00|11190.5|11188.5|11192.8|11190.8|11193.6|11191.6|11189.7|11187.7|664
1658214900000|2022-07-19 07:15:00|11192|11190|11189.7|11187.7|11192.8|11190.8|11188.1|11186.1|674
1658215200000|2022-07-19 07:20:00|11190.5|11188.5|11190.5|11188.5|11192|11190|11189.7|11187.7|434
1658215500000|2022-07-19 07:25:00|11191.2|11189.2|11185|11183|11192.8|11190.8|11184.2|11182.2|1588
1658215800000|2022-07-19 07:30:00|11185.4|11183.4|11184.2|11182.2|11185.8|11183.8|11178.7|11176.7|2077
1658216100000|2022-07-19 07:35:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|1078
1658216400000|2022-07-19 07:40:00|11186.5|11184.5|11188.9|11186.9|11189.7|11187.7|11185|11183|1015
1658216700000|2022-07-19 07:45:00|11189.7|11187.7|11192.8|11190.8|11192.8|11190.8|11189.7|11187.7|1112
1658217000000|2022-07-19 07:50:00|11192.4|11190.4|11185|11183|11193.6|11191.6|11185|11183|1223
1658217300000|2022-07-19 07:55:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11181.9|11179.9|1090
1658217600000|2022-07-19 08:00:00|11184.6|11182.6|11182.6|11180.6|11186.5|11184.5|11181.9|11179.9|1890
1658217900000|2022-07-19 08:05:00|11183.4|11181.4|11187.3|11185.3|11188.1|11186.1|11181.9|11179.9|2479
1658218200000|2022-07-19 08:10:00|11186.9|11184.9|11185.4|11183.4|11188.9|11186.9|11183.4|11181.4|769
1658218500000|2022-07-19 08:15:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11182.6|11180.6|801
1658218800000|2022-07-19 08:20:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|466
1658219100000|2022-07-19 08:25:00|11185.8|11183.8|11187.3|11185.3|11188.1|11186.1|11185|11183|479
1658219400000|2022-07-19 08:30:00|11186.9|11184.9|11188.9|11186.9|11189.7|11187.7|11185.8|11183.8|510
1658219700000|2022-07-19 08:35:00|11189.3|11187.3|11188.1|11186.1|11191.2|11189.2|11188.1|11186.1|1124
1658220000000|2022-07-19 08:40:00|11187.7|11185.7|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|400
1658220300000|2022-07-19 08:45:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.1|11186.1|217
1658220600000|2022-07-19 08:50:00|11188.1|11186.1|11188.9|11186.9|11188.9|11186.9|11187.3|11185.3|413
1658220900000|2022-07-19 08:55:00|11189.7|11187.7|11186.5|11184.5|11189.7|11187.7|11186.5|11184.5|237
1658221200000|2022-07-19 09:00:00|11185.8|11183.8|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|794
1658221500000|2022-07-19 09:05:00|11186.5|11184.5|11186.5|11184.5|11188.9|11186.9|11185.8|11183.8|332
1658221800000|2022-07-19 09:10:00|11186.9|11184.9|11191.2|11189.2|11192|11190|11186.9|11184.9|398
1658222100000|2022-07-19 09:15:00|11190.8|11188.8|11188.9|11186.9|11190.8|11188.8|11188.1|11186.1|361
1658222400000|2022-07-19 09:20:00|11188.1|11186.1|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|417
1658222700000|2022-07-19 09:25:00|11188.1|11186.1|11185.8|11183.8|11188.9|11186.9|11185.8|11183.8|472
1658223000000|2022-07-19 09:30:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|409
1658223300000|2022-07-19 09:35:00|11186.9|11184.9|11186.5|11184.5|11187.3|11185.3|11184.2|11182.2|673
1658223600000|2022-07-19 09:40:00|11186.2|11184.2|11186.5|11184.5|11186.9|11184.9|11185.8|11183.8|209
1658223900000|2022-07-19 09:45:00|11187.3|11185.3|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|349
1658224200000|2022-07-19 09:50:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11183.4|11181.4|398
1658224500000|2022-07-19 09:55:00|11185.8|11183.8|11183.4|11181.4|11185.8|11183.8|11183.4|11181.4|225
1658224800000|2022-07-19 10:00:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11183.4|11181.4|204
1658225100000|2022-07-19 10:05:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11183.4|11181.4|293
1658225400000|2022-07-19 10:10:00|11185|11183|11186.5|11184.5|11186.9|11184.9|11184.2|11182.2|449
1658225700000|2022-07-19 10:15:00|11186.2|11184.2|11184.2|11182.2|11186.5|11184.5|11183.4|11181.4|286
1658226000000|2022-07-19 10:20:00|11183.8|11181.8|11183.4|11181.4|11185|11183|11183.4|11181.4|385
1658226300000|2022-07-19 10:25:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|166
1658226600000|2022-07-19 10:30:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|272
1658226900000|2022-07-19 10:35:00|11182.6|11180.6|11181.9|11179.9|11183.4|11181.4|11181.9|11179.9|200
1658227200000|2022-07-19 10:40:00|11182.6|11180.6|11182.6|11180.6|11183.4|11181.4|11181.9|11179.9|273
1658227500000|2022-07-19 10:45:00|11183.4|11181.4|11183|11181|11183.4|11181.4|11181.9|11179.9|181
1658227800000|2022-07-19 10:50:00|11182.6|11180.6|11184.2|11182.2|11185|11183|11182.6|11180.6|363
1658228100000|2022-07-19 10:55:00|11183.8|11181.8|11185|11183|11185|11183|11183.4|11181.4|302
1658228400000|2022-07-19 11:00:00|11184.2|11182.2|11185|11183|11185.8|11183.8|11184.2|11182.2|359
1658228700000|2022-07-19 11:05:00|11184.6|11182.6|11186.5|11184.5|11186.5|11184.5|11184.6|11182.6|295
1658229000000|2022-07-19 11:10:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.9|11184.9|368
1658229300000|2022-07-19 11:15:00|11188.1|11186.1|11186.5|11184.5|11188.1|11186.1|11186.5|11184.5|535
1658229600000|2022-07-19 11:20:00|11186.9|11184.9|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|939
1658229900000|2022-07-19 11:25:00|11187.3|11185.3|11188.1|11186.1|11188.1|11186.1|11187.3|11185.3|731
1658230200000|2022-07-19 11:30:00|11187.7|11185.7|11186.5|11184.5|11188.1|11186.1|11185.8|11183.8|267
1658230500000|2022-07-19 11:35:00|11186.2|11184.2|11185.8|11183.8|11186.5|11184.5|11185|11183|745
1658230800000|2022-07-19 11:40:00|11185|11183|11187.3|11185.3|11187.3|11185.3|11184.2|11182.2|1288
1658231100000|2022-07-19 11:45:00|11187.7|11185.7|11188.9|11186.9|11189.7|11187.7|11187.3|11185.3|958
1658231400000|2022-07-19 11:50:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|1097
1658231700000|2022-07-19 11:55:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1234
1658232000000|2022-07-19 12:00:00|11190.5|11188.5|11192|11190|11192.8|11190.8|11188.9|11186.9|1453
1658232300000|2022-07-19 12:05:00|11191.2|11189.2|11188.9|11186.9|11191.2|11189.2|11187.3|11185.3|1560
1658232600000|2022-07-19 12:10:00|11188.1|11186.1|11188.1|11186.1|11188.5|11186.5|11185.4|11183.4|1802
1658232900000|2022-07-19 12:15:00|11187.3|11185.3|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|919
1658233200000|2022-07-19 12:20:00|11186.5|11184.5|11178.7|11176.7|11186.5|11184.5|11178.7|11176.7|3140
1658233500000|2022-07-19 12:25:00|11178|11176|11176.4|11174.4|11178.7|11176.7|11175.6|11173.6|3502
1658233800000|2022-07-19 12:30:00|11175.6|11173.6|11181.1|11179.1|11181.1|11179.1|11174.8|11172.8|3551
1658234100000|2022-07-19 12:35:00|11180.3|11178.3|11179.5|11177.5|11183.4|11181.4|11178.7|11176.7|3247
1658234400000|2022-07-19 12:40:00|11178.7|11176.7|11179.5|11177.5|11179.5|11177.5|11178|11176|1643
1658234700000|2022-07-19 12:45:00|11180.3|11178.3|11178.7|11176.7|11180.3|11178.3|11176.4|11174.4|1768
1658235000000|2022-07-19 12:50:00|11179.5|11177.5|11178.7|11176.7|11181.9|11179.9|11178|11176|2150
1658235300000|2022-07-19 12:55:00|11178|11176|11175.6|11173.6|11178.7|11176.7|11175.6|11173.6|1337
1658235600000|2022-07-19 13:00:00|11174.8|11172.8|11179.5|11177.5|11180.3|11178.3|11174|11172|1479
1658235900000|2022-07-19 13:05:00|11179.9|11177.9|11177.2|11175.2|11180.3|11178.3|11175.6|11173.6|1570
1658236200000|2022-07-19 13:10:00|11176.4|11174.4|11179.5|11177.5|11180.3|11178.3|11176.4|11174.4|1311
1658236500000|2022-07-19 13:15:00|11179.1|11177.1|11180.3|11178.3|11181.1|11179.1|11177.2|11175.2|1249
1658236800000|2022-07-19 13:20:00|11181.1|11179.1|11188.1|11186.1|11188.1|11186.1|11181.1|11179.1|2442
1658237100000|2022-07-19 13:25:00|11188.9|11186.9|11183.4|11181.4|11190.5|11188.5|11182.6|11180.6|3111
1658237400000|2022-07-19 13:30:00|11183|11181|11184.2|11182.2|11186.5|11184.5|11183|11181|1497
1658237700000|2022-07-19 13:35:00|11183.4|11181.4|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|1376
1658238000000|2022-07-19 13:40:00|11186.5|11184.5|11187.3|11185.3|11188.1|11186.1|11184.2|11182.2|2344
1658238300000|2022-07-19 13:45:00|11188.1|11186.1|11186.5|11184.5|11190.5|11188.5|11186.5|11184.5|1728
1658238600000|2022-07-19 13:50:00|11186.9|11184.9|11187.3|11185.3|11188.9|11186.9|11186.5|11184.5|1663
1658238900000|2022-07-19 13:55:00|11186.5|11184.5|11186.5|11184.5|11189.7|11187.7|11185|11183|3022
1658239200000|2022-07-19 14:00:00|11187.3|11185.3|11185.8|11183.8|11187.3|11185.3|11184.2|11182.2|1253
1658239500000|2022-07-19 14:05:00|11186.5|11184.5|11186.5|11184.5|11189.7|11187.7|11185|11183|3139
1658239800000|2022-07-19 14:10:00|11186.9|11184.9|11180.3|11178.3|11188.1|11186.1|11178.7|11176.7|5098
1658240100000|2022-07-19 14:15:00|11181.1|11179.1|11175.6|11173.6|11182.6|11180.6|11174.8|11172.8|3427
1658240400000|2022-07-19 14:20:00|11176|11174|11168.6|11166.6|11176|11174|11167|11165|4781
1658240700000|2022-07-19 14:25:00|11168.2|11166.2|11168.6|11166.6|11170.1|11168.1|11166.2|11164.2|3180
1658241000000|2022-07-19 14:30:00|11167.8|11165.8|11163.9|11161.9|11167.8|11165.8|11163.9|11161.9|3960
1658241300000|2022-07-19 14:35:00|11163.1|11161.1|11167|11165|11168.6|11166.6|11162.3|11160.3|4598
1658241600000|2022-07-19 14:40:00|11166.2|11164.2|11161.5|11159.5|11166.2|11164.2|11160|11158|3914
1658241900000|2022-07-19 14:45:00|11162.3|11160.3|11167.8|11165.8|11167.8|11165.8|11160.8|11158.8|4341
1658242200000|2022-07-19 14:50:00|11168.2|11166.2|11167.4|11165.4|11170.9|11168.9|11167|11165|3327
1658242500000|2022-07-19 14:55:00|11167|11165|11167.8|11165.8|11169.4|11167.4|11167|11165|2245
1658242800000|2022-07-19 15:00:00|11168.6|11166.6|11171.7|11169.7|11171.7|11169.7|11164.7|11162.7|2892
1658243100000|2022-07-19 15:05:00|11172.5|11170.5|11174.8|11172.8|11175.6|11173.6|11170.9|11168.9|2952
1658243400000|2022-07-19 15:10:00|11175.6|11173.6|11177.2|11175.2|11178.7|11176.7|11174.8|11172.8|4769
1658243700000|2022-07-19 15:15:00|11178|11176|11178|11176|11180.3|11178.3|11177.2|11175.2|2217
1658244000000|2022-07-19 15:20:00|11178.7|11176.7|11176.4|11174.4|11179.5|11177.5|11176.4|11174.4|2046
1658244300000|2022-07-19 15:25:00|11177.2|11175.2|11174.8|11172.8|11178.7|11176.7|11173.3|11171.3|1277
1658244600000|2022-07-19 15:30:00|11175.6|11173.6|11174.8|11172.8|11177.2|11175.2|11173.3|11171.3|3266
1658244900000|2022-07-19 15:35:00|11175.6|11173.6|11172.5|11170.5|11175.6|11173.6|11172.5|11170.5|2126
1658245200000|2022-07-19 15:40:00|11171.7|11169.7|11170.9|11168.9|11172.5|11170.5|11170.9|11168.9|2222
1658245500000|2022-07-19 15:45:00|11171.7|11169.7|11175.6|11173.6|11175.6|11173.6|11170.9|11168.9|2061
1658245800000|2022-07-19 15:50:00|11174.8|11172.8|11174.8|11172.8|11176.4|11174.4|11174|11172|3015
1658246100000|2022-07-19 15:55:00|11174|11172|11169.4|11167.4|11174|11172|11168.6|11166.6|3554
1658246400000|2022-07-19 16:00:00|11169.8|11167.8|11166.2|11164.2|11170.1|11168.1|11166.2|11164.2|2872
1658246700000|2022-07-19 16:05:00|11165.5|11163.5|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|1106
1658247000000|2022-07-19 16:10:00|11164.7|11162.7|11167.8|11165.8|11169.4|11167.4|11163.9|11161.9|2064
1658247300000|2022-07-19 16:15:00|11168.6|11166.6|11167|11165|11168.6|11166.6|11166.2|11164.2|2037
1658247600000|2022-07-19 16:20:00|11167.8|11165.8|11167|11165|11167.8|11165.8|11167|11165|915
1658247900000|2022-07-19 16:25:00|11166.2|11164.2|11167|11165|11167|11165|11165.5|11163.5|1656
1658248200000|2022-07-19 16:30:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11166.2|11164.2|287
1658248500000|2022-07-19 16:35:00|11167|11165|11166.2|11164.2|11167|11165|11165.5|11163.5|827
1658248800000|2022-07-19 16:40:00|11167|11165|11163.1|11161.1|11167|11165|11161.5|11159.5|3005
1658249100000|2022-07-19 16:45:00|11163.9|11161.9|11164.7|11162.7|11164.7|11162.7|11163.9|11161.9|681
1658249400000|2022-07-19 16:50:00|11163.9|11161.9|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|1406
1658249700000|2022-07-19 16:55:00|11165.5|11163.5|11166.2|11164.2|11166.2|11164.2|11165.5|11163.5|1774
1658250000000|2022-07-19 17:00:00|11165.5|11163.5|11165.5|11163.5|11167|11165|11165.5|11163.5|1735
1658250300000|2022-07-19 17:05:00|11164.7|11162.7|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|804
1658250600000|2022-07-19 17:10:00|11163.9|11161.9|11166.2|11164.2|11167|11165|11163.1|11161.1|2604
1658250900000|2022-07-19 17:15:00|11165.8|11163.8|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|1364
1658251200000|2022-07-19 17:20:00|11165.5|11163.5|11167|11165|11167.8|11165.8|11165.5|11163.5|1240
1658251500000|2022-07-19 17:25:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|859
1658251800000|2022-07-19 17:30:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11169.4|11167.4|1023
1658252100000|2022-07-19 17:35:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|933
1658252400000|2022-07-19 17:40:00|11168.6|11166.6|11168.6|11166.6|11168.6|11166.6|11168.6|11166.6|635
1658252700000|2022-07-19 17:45:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11167|11165|912
1658253000000|2022-07-19 17:50:00|11167|11165|11165.5|11163.5|11167.8|11165.8|11165.5|11163.5|855
1658253300000|2022-07-19 17:55:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|617
1658253600000|2022-07-19 18:00:00|11163.9|11161.9|11163.1|11161.1|11164.7|11162.7|11163.1|11161.1|532
1658253900000|2022-07-19 18:05:00|11163.9|11161.9|11163.1|11161.1|11163.9|11161.9|11162.3|11160.3|305
1658254200000|2022-07-19 18:10:00|11163.9|11161.9|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|940
1658254500000|2022-07-19 18:15:00|11163.1|11161.1|11162.3|11160.3|11163.9|11161.9|11162.3|11160.3|1127
1658254800000|2022-07-19 18:20:00|11161.5|11159.5|11159.2|11157.2|11161.5|11159.5|11159.2|11157.2|1463
1658255100000|2022-07-19 18:25:00|11160|11158|11160.8|11158.8|11162.3|11160.3|11159.2|11157.2|1231
1658255400000|2022-07-19 18:30:00|11160|11158|11155.3|11153.3|11160|11158|11155.3|11153.3|2657
1658255700000|2022-07-19 18:35:00|11156.1|11154.1|11154.1|11152.1|11156.9|11154.9|11153.7|11151.7|1694
1658256000000|2022-07-19 18:40:00|11153.7|11151.7|11156.1|11154.1|11156.1|11154.1|11153.7|11151.7|1966
1658256300000|2022-07-19 18:45:00|11156.9|11154.9|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|3068
1658256600000|2022-07-19 18:50:00|11158.4|11156.4|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|1638
1658256900000|2022-07-19 18:55:00|11159.2|11157.2|11158.4|11156.4|11160|11158|11158.4|11156.4|2824
1658257200000|2022-07-19 19:00:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11156.9|11154.9|2116
1658257500000|2022-07-19 19:05:00|11157.6|11155.6|11160.8|11158.8|11160.8|11158.8|11157.6|11155.6|1398
1658257800000|2022-07-19 19:10:00|11160|11158|11160|11158|11160.8|11158.8|11160|11158|1335
1658258100000|2022-07-19 19:15:00|11160.8|11158.8|11161.5|11159.5|11163.1|11161.1|11159.6|11157.6|1973
1658258400000|2022-07-19 19:20:00|11160.8|11158.8|11162.3|11160.3|11162.3|11160.3|11160.8|11158.8|1136
1658258700000|2022-07-19 19:25:00|11163.1|11161.1|11163.1|11161.1|11163.1|11161.1|11161.5|11159.5|1415
1658259000000|2022-07-19 19:30:00|11162.3|11160.3|11162.3|11160.3|11163.1|11161.1|11162.3|11160.3|1047
1658259300000|2022-07-19 19:35:00|11161.5|11159.5|11162.3|11160.3|11162.3|11160.3|11161.5|11159.5|656
1658259600000|2022-07-19 19:40:00|11163.1|11161.1|11160|11158|11163.1|11161.1|11160|11158|2439
1658259900000|2022-07-19 19:45:00|11160.8|11158.8|11159.2|11157.2|11160.8|11158.8|11158.4|11156.4|2437
1658260200000|2022-07-19 19:50:00|11160|11158|11158.4|11156.4|11160|11158|11158.4|11156.4|1020
1658260500000|2022-07-19 19:55:00|11157.6|11155.6|11158.4|11156.4|11159.2|11157.2|11156.9|11154.9|3452
1658260800000|2022-07-19 20:00:00|11157.6|11155.6|11156.9|11154.9|11159.2|11157.2|11156.9|11154.9|1939
1658261100000|2022-07-19 20:05:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|1503
1658261400000|2022-07-19 20:10:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|944
1658261700000|2022-07-19 20:15:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|1176
1658262000000|2022-07-19 20:20:00|11158.4|11156.4|11155.3|11153.3|11158.4|11156.4|11153.7|11151.7|2995
1658262300000|2022-07-19 20:25:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11154.5|11152.5|1032
1658262600000|2022-07-19 20:30:00|11156.9|11154.9|11155.3|11153.3|11156.9|11154.9|11154.5|11152.5|1451
1658262900000|2022-07-19 20:35:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|1141
1658263200000|2022-07-19 20:40:00|11153.7|11151.7|11155.3|11153.3|11156.9|11154.9|11153.7|11151.7|2085
1658263500000|2022-07-19 20:45:00|11156.1|11154.1|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|1791
1658263800000|2022-07-19 20:50:00|11155.3|11153.3|11156.9|11154.9|11156.9|11154.9|11154.5|11152.5|2325
1658264100000|2022-07-19 20:55:00|11156.1|11154.1|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|1681
1658268000000|2022-07-19 22:00:00|11155.7|11153.7|11154.9|11152.9|11156.9|11154.9|11154.5|11152.5|283
1658268300000|2022-07-19 22:05:00|11155.3|11153.3|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|355
1658268600000|2022-07-19 22:10:00|11155.7|11153.7|11156.1|11154.1|11156.5|11154.5|11155.3|11153.3|143
1658268900000|2022-07-19 22:15:00|11155.3|11153.3|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|91
1658269200000|2022-07-19 22:20:00|11156.5|11154.5|11156.1|11154.1|11156.5|11154.5|11156.1|11154.1|64
1658269500000|2022-07-19 22:25:00|11156.9|11154.9|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|255
1658269800000|2022-07-19 22:30:00|||||||||46
1658270100000|2022-07-19 22:35:00|11156.5|11154.5|11156.9|11154.9|11157.3|11155.3|11156.5|11154.5|221
1658270400000|2022-07-19 22:40:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|355
1658270700000|2022-07-19 22:45:00|||||||||50
1658271000000|2022-07-19 22:50:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|91
1658271300000|2022-07-19 22:55:00|11157.3|11155.3|11156.5|11154.5|11157.6|11155.6|11156.1|11154.1|287
1658271600000|2022-07-19 23:00:00|11156.1|11154.1|11156.9|11154.9|11157.3|11155.3|11156.1|11154.1|151
1658271900000|2022-07-19 23:05:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|137
1658272200000|2022-07-19 23:10:00|11156.5|11154.5|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|66
1658272500000|2022-07-19 23:15:00|11156.5|11154.5|11156.1|11154.1|11156.5|11154.5|11156.1|11154.1|36
1658272800000|2022-07-19 23:20:00|11156.5|11154.5|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|46
1658273100000|2022-07-19 23:25:00|11156.5|11154.5|11156.1|11154.1|11156.5|11154.5|11156.1|11154.1|40
1658273400000|2022-07-19 23:30:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|76
1658273700000|2022-07-19 23:35:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.7|11153.7|54
1658274000000|2022-07-19 23:40:00|11156.9|11154.9|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|60
1658274300000|2022-07-19 23:45:00|11155.7|11153.7|11153.7|11151.7|11156.1|11154.1|11153.7|11151.7|493
1658274600000|2022-07-19 23:50:00|11153|11151|11153|11151|11153.7|11151.7|11153|11151|179
1658274900000|2022-07-19 23:55:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153|11151|53
1658275200000|2022-07-20 00:00:00|11154.9|11152.9|11156.9|11154.9|11156.9|11154.9|11154.9|11152.9|260
1658275500000|2022-07-20 00:05:00|11156.5|11154.5|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|171
1658275800000|2022-07-20 00:10:00|11156.5|11154.5|11155.3|11153.3|11156.5|11154.5|11154.5|11152.5|156
1658276100000|2022-07-20 00:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|459
1658276400000|2022-07-20 00:20:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|216
1658276700000|2022-07-20 00:25:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|210
1658277000000|2022-07-20 00:30:00|11154.9|11152.9|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|191
1658277300000|2022-07-20 00:35:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|87
1658277600000|2022-07-20 00:40:00|11154.5|11152.5|11157.6|11155.6|11157.6|11155.6|11154.5|11152.5|385
1658277900000|2022-07-20 00:45:00|11158.4|11156.4|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|1169
1658278200000|2022-07-20 00:50:00|11157.6|11155.6|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|310
1658278500000|2022-07-20 00:55:00|11157.6|11155.6|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|155
1658278800000|2022-07-20 01:00:00|11158.4|11156.4|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|1127
1658279100000|2022-07-20 01:05:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|95
1658279400000|2022-07-20 01:10:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|291
1658279700000|2022-07-20 01:15:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|141
1658280000000|2022-07-20 01:20:00|11158.4|11156.4|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|81
1658280300000|2022-07-20 01:25:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|171
1658280600000|2022-07-20 01:30:00|11157.6|11155.6|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|100
1658280900000|2022-07-20 01:35:00|11158.4|11156.4|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|380
1658281200000|2022-07-20 01:40:00|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|70
1658281500000|2022-07-20 01:45:00|11160|11158|11160|11158|11160|11158|11160|11158|83
1658281800000|2022-07-20 01:50:00|11161.5|11159.5|11159.6|11157.6|11161.5|11159.5|11159.2|11157.2|259
1658282100000|2022-07-20 01:55:00|11160|11158|11158.4|11156.4|11160|11158|11158.4|11156.4|70
1658282400000|2022-07-20 02:00:00|11158.8|11156.8|11159.2|11157.2|11159.2|11157.2|11158.4|11156.4|164
1658282700000|2022-07-20 02:05:00|11158.4|11156.4|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|83
1658283000000|2022-07-20 02:10:00|||||||||8
1658283300000|2022-07-20 02:15:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|142
1658283600000|2022-07-20 02:20:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|61
1658283900000|2022-07-20 02:25:00|11158.4|11156.4|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|79
1658284200000|2022-07-20 02:30:00|11158|11156|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|73
1658284500000|2022-07-20 02:35:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|210
1658284800000|2022-07-20 02:40:00|11156.1|11154.1|11156.5|11154.5|11156.9|11154.9|11156.1|11154.1|132
1658285100000|2022-07-20 02:45:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|14
1658285400000|2022-07-20 02:50:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|202
1658285700000|2022-07-20 02:55:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.5|11154.5|34
1658286000000|2022-07-20 03:00:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|78
1658286300000|2022-07-20 03:05:00|11157.3|11155.3|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|80
1658286600000|2022-07-20 03:10:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|137
1658286900000|2022-07-20 03:15:00|||||||||56
1658287200000|2022-07-20 03:20:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|171
1658287500000|2022-07-20 03:25:00|11157.6|11155.6|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|18
1658287800000|2022-07-20 03:30:00|11156.9|11154.9|11158.4|11156.4|11158.4|11156.4|11156.9|11154.9|197
1658288100000|2022-07-20 03:35:00|11158|11156|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|22
1658288400000|2022-07-20 03:40:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|102
1658288700000|2022-07-20 03:45:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|108
1658289000000|2022-07-20 03:50:00|11158.8|11156.8|11158.4|11156.4|11158.8|11156.8|11158.4|11156.4|46
1658289300000|2022-07-20 03:55:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|60
1658289600000|2022-07-20 04:00:00|||||||||11
1658289900000|2022-07-20 04:05:00|||||||||82
1658290200000|2022-07-20 04:10:00|||||||||20
1658290500000|2022-07-20 04:15:00|||||||||87
1658290800000|2022-07-20 04:20:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|36
1658291100000|2022-07-20 04:25:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|145
1658291400000|2022-07-20 04:30:00|||||||||11
1658291700000|2022-07-20 04:35:00|11157.6|11155.6|11156.5|11154.5|11157.6|11155.6|11156.1|11154.1|194
1658292000000|2022-07-20 04:40:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11155.3|11153.3|110
1658292300000|2022-07-20 04:45:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|109
1658292600000|2022-07-20 04:50:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|27
1658292900000|2022-07-20 04:55:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|53
1658293200000|2022-07-20 05:00:00|11157.6|11155.6|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|341
1658293500000|2022-07-20 05:05:00|11158.8|11156.8|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|88
1658293800000|2022-07-20 05:10:00|11158.4|11156.4|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|245
1658294100000|2022-07-20 05:15:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.5|11154.5|28
1658294400000|2022-07-20 05:20:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|207
1658294700000|2022-07-20 05:25:00|11156.5|11154.5|11156.1|11154.1|11156.9|11154.9|11155.3|11153.3|471
1658295000000|2022-07-20 05:30:00|11156.9|11154.9|11157.6|11155.6|11159.2|11157.2|11156.5|11154.5|396
1658295300000|2022-07-20 05:35:00|11156.9|11154.9|11156.1|11154.1|11157.6|11155.6|11156.1|11154.1|126
1658295600000|2022-07-20 05:40:00|11156.9|11154.9|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|93
1658295900000|2022-07-20 05:45:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|51
1658296200000|2022-07-20 05:50:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|90
1658296500000|2022-07-20 05:55:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|290
1658296800000|2022-07-20 06:00:00|11157.3|11155.3|11158.4|11156.4|11158.4|11156.4|11156.1|11154.1|221
1658297100000|2022-07-20 06:05:00|11157.6|11155.6|11159.2|11157.2|11160|11158|11157.6|11155.6|1145
1658297400000|2022-07-20 06:10:00|11160|11158|11158.4|11156.4|11160.8|11158.8|11158.4|11156.4|1116
1658297700000|2022-07-20 06:15:00|11159.2|11157.2|11156.9|11154.9|11159.2|11157.2|11156.9|11154.9|1359
1658298000000|2022-07-20 06:20:00|11157.6|11155.6|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|696
1658298300000|2022-07-20 06:25:00|11158.8|11156.8|11158.4|11156.4|11160|11158|11158.4|11156.4|559
1658298600000|2022-07-20 06:30:00|11157.6|11155.6|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|333
1658298900000|2022-07-20 06:35:00|11158.4|11156.4|11161.5|11159.5|11163.1|11161.1|11158.4|11156.4|965
1658299200000|2022-07-20 06:40:00|11161.9|11159.9|11166.2|11164.2|11166.2|11164.2|11161.5|11159.5|675
1658299500000|2022-07-20 06:45:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11164.7|11162.7|409
1658299800000|2022-07-20 06:50:00|11165.5|11163.5|11165.5|11163.5|11167.8|11165.8|11164.7|11162.7|870
1658300100000|2022-07-20 06:55:00|11166.2|11164.2|11163.9|11161.9|11167|11165|11163.9|11161.9|561
1658300400000|2022-07-20 07:00:00|11164.7|11162.7|11161.5|11159.5|11165.5|11163.5|11161.5|11159.5|518
1658300700000|2022-07-20 07:05:00|11161.9|11159.9|11164.7|11162.7|11164.7|11162.7|11161.9|11159.9|841
1658301000000|2022-07-20 07:10:00|11165.1|11163.1|11163.1|11161.1|11165.5|11163.5|11163.1|11161.1|551
1658301300000|2022-07-20 07:15:00|11163.9|11161.9|11160|11158|11163.9|11161.9|11158.4|11156.4|804
1658301600000|2022-07-20 07:20:00|11159.2|11157.2|11161.5|11159.5|11161.5|11159.5|11158.4|11156.4|499
1658301900000|2022-07-20 07:25:00|11162.3|11160.3|11161.5|11159.5|11163.1|11161.1|11160.8|11158.8|469
1658302200000|2022-07-20 07:30:00|11161.9|11159.9|11163.9|11161.9|11164.7|11162.7|11161.5|11159.5|594
1658302500000|2022-07-20 07:35:00|11164.7|11162.7|11164.7|11162.7|11165.5|11163.5|11163.9|11161.9|1160
1658302800000|2022-07-20 07:40:00|11165.1|11163.1|11170.1|11168.1|11170.9|11168.9|11165.1|11163.1|718
1658303100000|2022-07-20 07:45:00|11170.5|11168.5|11172.5|11170.5|11174.8|11172.8|11170.1|11168.1|1811
1658303400000|2022-07-20 07:50:00|11173.3|11171.3|11174.8|11172.8|11176.4|11174.4|11171.7|11169.7|860
1658303700000|2022-07-20 07:55:00|11176|11174|11178|11176|11178|11176|11174|11172|2055
1658304000000|2022-07-20 08:00:00|11177.2|11175.2|11174.8|11172.8|11181.9|11179.9|11174|11172|1641
1658304300000|2022-07-20 08:05:00|11175.6|11173.6|11174|11172|11176.4|11174.4|11174|11172|6288
1658304600000|2022-07-20 08:10:00|11174.8|11172.8|11176.4|11174.4|11176.4|11174.4|11173.3|11171.3|465
1658304900000|2022-07-20 08:15:00|11176|11174|11177.2|11175.2|11178|11176|11175.6|11173.6|713
1658305200000|2022-07-20 08:20:00|11178|11176|11178|11176|11178.7|11176.7|11176.4|11174.4|569
1658305500000|2022-07-20 08:25:00|11178.7|11176.7|11177.2|11175.2|11179.5|11177.5|11175.6|11173.6|684
1658305800000|2022-07-20 08:30:00|11178|11176|11177.6|11175.6|11178|11176|11176.4|11174.4|393
1658306100000|2022-07-20 08:35:00|11177.2|11175.2|11177.2|11175.2|11178.7|11176.7|11176.4|11174.4|419
1658306400000|2022-07-20 08:40:00|11178|11176|11177.2|11175.2|11178|11176|11176.4|11174.4|378
1658306700000|2022-07-20 08:45:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11176|11174|210
1658307000000|2022-07-20 08:50:00|11177.2|11175.2|11178|11176|11178.7|11176.7|11176.4|11174.4|437
1658307300000|2022-07-20 08:55:00|11178.7|11176.7|11176.4|11174.4|11178.7|11176.7|11176.4|11174.4|732
1658307600000|2022-07-20 09:00:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|456
1658307900000|2022-07-20 09:05:00|11177.2|11175.2|11177.2|11175.2|11177.2|11175.2|11176.4|11174.4|119
1658308200000|2022-07-20 09:10:00|11178|11176|11177.2|11175.2|11178.7|11176.7|11176.4|11174.4|271
1658308500000|2022-07-20 09:15:00|11177.6|11175.6|11178|11176|11178|11176|11177.2|11175.2|425
1658308800000|2022-07-20 09:20:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11176.4|11174.4|201
1658309100000|2022-07-20 09:25:00|11176.8|11174.8|11179.5|11177.5|11180.3|11178.3|11176.4|11174.4|275
1658309400000|2022-07-20 09:30:00|11180.3|11178.3|11178|11176|11181.1|11179.1|11178|11176|280
1658309700000|2022-07-20 09:35:00|11178.7|11176.7|11176.8|11174.8|11178.7|11176.7|11176.4|11174.4|484
1658310000000|2022-07-20 09:40:00|11177.2|11175.2|11175.6|11173.6|11177.2|11175.2|11175.6|11173.6|328
1658310300000|2022-07-20 09:45:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|222
1658310600000|2022-07-20 09:50:00|11176.4|11174.4|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|243
1658310900000|2022-07-20 09:55:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|228
1658311200000|2022-07-20 10:00:00|11176.8|11174.8|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|426
1658311500000|2022-07-20 10:05:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|285
1658311800000|2022-07-20 10:10:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|334
1658312100000|2022-07-20 10:15:00|11177.2|11175.2|11176.4|11174.4|11177.2|11175.2|11175.6|11173.6|547
1658312400000|2022-07-20 10:20:00|11177.2|11175.2|11178|11176|11178|11176|11176.4|11174.4|371
1658312700000|2022-07-20 10:25:00|11177.6|11175.6|11177.2|11175.2|11178.7|11176.7|11177.2|11175.2|770
1658313000000|2022-07-20 10:30:00|11176.8|11174.8|11181.1|11179.1|11181.1|11179.1|11176.8|11174.8|293
1658313300000|2022-07-20 10:35:00|11180.3|11178.3|11184.2|11182.2|11186.5|11184.5|11180.3|11178.3|1295
1658313600000|2022-07-20 10:40:00|11184.6|11182.6|11187.3|11185.3|11187.3|11185.3|11183.4|11181.4|1307
1658313900000|2022-07-20 10:45:00|11186.5|11184.5|11183.4|11181.4|11187.3|11185.3|11183.4|11181.4|1967
1658314200000|2022-07-20 10:50:00|11182.6|11180.6|11183.4|11181.4|11184.2|11182.2|11181.1|11179.1|1260
1658314500000|2022-07-20 10:55:00|11182.6|11180.6|11183.4|11181.4|11184.2|11182.2|11182.6|11180.6|678
1658314800000|2022-07-20 11:00:00|11183|11181|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|522
1658315100000|2022-07-20 11:05:00|11181.1|11179.1|11182.6|11180.6|11182.6|11180.6|11179.9|11177.9|484
1658315400000|2022-07-20 11:10:00|11183.4|11181.4|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|804
1658315700000|2022-07-20 11:15:00|11185|11183|11185.8|11183.8|11185.8|11183.8|11183.4|11181.4|370
1658316000000|2022-07-20 11:20:00|11185|11183|11185.8|11183.8|11186.2|11184.2|11185|11183|469
1658316300000|2022-07-20 11:25:00|11186.5|11184.5|11185.8|11183.8|11187.3|11185.3|11185|11183|544
1658316600000|2022-07-20 11:30:00|11187.3|11185.3|11185.8|11183.8|11187.3|11185.3|11185.8|11183.8|1871
1658316900000|2022-07-20 11:35:00|11185|11183|11185|11183|11187.3|11185.3|11185|11183|837
1658317200000|2022-07-20 11:40:00|11184.2|11182.2|11185.8|11183.8|11186.5|11184.5|11184.2|11182.2|670
1658317500000|2022-07-20 11:45:00|11186.5|11184.5|11183.4|11181.4|11186.5|11184.5|11183.4|11181.4|722
1658317800000|2022-07-20 11:50:00|11184.2|11182.2|11184.2|11182.2|11185|11183|11182.6|11180.6|1249
1658318100000|2022-07-20 11:55:00|11183.4|11181.4|11184.2|11182.2|11185.8|11183.8|11183.4|11181.4|607
1658318400000|2022-07-20 12:00:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|804
1658318700000|2022-07-20 12:05:00|11183.4|11181.4|11181.9|11179.9|11184.2|11182.2|11181.1|11179.1|1722
1658319000000|2022-07-20 12:10:00|11182.6|11180.6|11184.2|11182.2|11185|11183|11182.6|11180.6|1353
1658319300000|2022-07-20 12:15:00|11184.6|11182.6|11185.8|11183.8|11186.5|11184.5|11184.6|11182.6|910
1658319600000|2022-07-20 12:20:00|11186.5|11184.5|11194.4|11192.4|11195.9|11193.9|11186.5|11184.5|4514
1658319900000|2022-07-20 12:25:00|11195.1|11193.1|11190.5|11188.5|11195.9|11193.9|11189.7|11187.7|4203
1658320200000|2022-07-20 12:30:00|11191.2|11189.2|11195.1|11193.1|11198.3|11196.3|11191.2|11189.2|4935
1658320500000|2022-07-20 12:35:00|11195.9|11193.9|11195.9|11193.9|11198.3|11196.3|11194.4|11192.4|2221
1658320800000|2022-07-20 12:40:00|11195.1|11193.1|11193.6|11191.6|11195.9|11193.9|11192|11190|3141
1658321100000|2022-07-20 12:45:00|11192.8|11190.8|11192.8|11190.8|11195.1|11193.1|11192|11190|2451
1658321400000|2022-07-20 12:50:00|11192.4|11190.4|11189.7|11187.7|11192.4|11190.4|11187.3|11185.3|4133
1658321700000|2022-07-20 12:55:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11186.5|11184.5|2148
1658322000000|2022-07-20 13:00:00|11189.7|11187.7|11187.3|11185.3|11193.6|11191.6|11186.5|11184.5|2685
1658322300000|2022-07-20 13:05:00|11188.1|11186.1|11188.1|11186.1|11190.5|11188.5|11187.3|11185.3|2443
1658322600000|2022-07-20 13:10:00|11187.3|11185.3|11188.9|11186.9|11190.5|11188.5|11187.3|11185.3|1512
1658322900000|2022-07-20 13:15:00|11188.1|11186.1|11186.5|11184.5|11188.9|11186.9|11186.5|11184.5|2369
1658323200000|2022-07-20 13:20:00|11185.8|11183.8|11185.8|11183.8|11186.5|11184.5|11182.6|11180.6|2121
1658323500000|2022-07-20 13:25:00|11185|11183|11189.7|11187.7|11189.7|11187.7|11184.2|11182.2|2304
1658323800000|2022-07-20 13:30:00|11188.9|11186.9|11185.8|11183.8|11190.5|11188.5|11184.2|11182.2|2349
1658324100000|2022-07-20 13:35:00|11185.4|11183.4|11180.3|11178.3|11185.8|11183.8|11180.3|11178.3|2896
1658324400000|2022-07-20 13:40:00|11179.5|11177.5|11181.9|11179.9|11183.4|11181.4|11178.7|11176.7|2449
1658324700000|2022-07-20 13:45:00|11182.6|11180.6|11182.6|11180.6|11185|11183|11181.9|11179.9|3022
1658325000000|2022-07-20 13:50:00|11183.4|11181.4|11179.5|11177.5|11183.4|11181.4|11178|11176|2957
1658325300000|2022-07-20 13:55:00|11180.3|11178.3|11181.9|11179.9|11184.2|11182.2|11178.7|11176.7|3983
1658325600000|2022-07-20 14:00:00|11180.3|11178.3|11180.3|11178.3|11183.4|11181.4|11179.5|11177.5|4887
1658325900000|2022-07-20 14:05:00|11179.5|11177.5|11178|11176|11183|11181|11178|11176|2768
1658326200000|2022-07-20 14:10:00|11177.2|11175.2|11176.4|11174.4|11178.7|11176.7|11174|11172|2904
1658326500000|2022-07-20 14:15:00|11177.2|11175.2|11179.5|11177.5|11179.5|11177.5|11175.6|11173.6|4896
1658326800000|2022-07-20 14:20:00|11179.1|11177.1|11174|11172|11179.5|11177.5|11173.3|11171.3|2708
1658327100000|2022-07-20 14:25:00|11173.3|11171.3|11168.6|11166.6|11174|11172|11168.6|11166.6|3557
1658327400000|2022-07-20 14:30:00|11169.4|11167.4|11171.7|11169.7|11172.5|11170.5|11168.6|11166.6|5004
1658327700000|2022-07-20 14:35:00|11171.3|11169.3|11168.6|11166.6|11171.3|11169.3|11168.6|11166.6|2263
1658328000000|2022-07-20 14:40:00|11169.4|11167.4|11171.7|11169.7|11172.1|11170.1|11167.8|11165.8|5061
1658328300000|2022-07-20 14:45:00|11170.9|11168.9|11167|11165|11171.7|11169.7|11167|11165|3354
1658328600000|2022-07-20 14:50:00|11167.8|11165.8|11167|11165|11169.4|11167.4|11166.2|11164.2|3794
1658328900000|2022-07-20 14:55:00|11167.4|11165.4|11167|11165|11168.6|11166.6|11166.2|11164.2|2021
1658329200000|2022-07-20 15:00:00|11167.8|11165.8|11166.2|11164.2|11169.4|11167.4|11165.5|11163.5|4000
1658329500000|2022-07-20 15:05:00|11165.5|11163.5|11165.5|11163.5|11166.2|11164.2|11163.9|11161.9|2323
1658329800000|2022-07-20 15:10:00|11164.7|11162.7|11163.1|11161.1|11165.5|11163.5|11162.3|11160.3|4184
1658330100000|2022-07-20 15:15:00|11163.9|11161.9|11165.5|11163.5|11165.5|11163.5|11162.3|11160.3|3206
1658330400000|2022-07-20 15:20:00|11166.2|11164.2|11166.2|11164.2|11168.6|11166.6|11166.2|11164.2|2626
1658330700000|2022-07-20 15:25:00|11165.5|11163.5|11162.3|11160.3|11165.5|11163.5|11161.5|11159.5|1805
1658331000000|2022-07-20 15:30:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11159.2|11157.2|3279
1658331300000|2022-07-20 15:35:00|11160.8|11158.8|11160.8|11158.8|11161.5|11159.5|11160|11158|1160
1658331600000|2022-07-20 15:40:00|11160|11158|11162.3|11160.3|11163.1|11161.1|11160|11158|2230
1658331900000|2022-07-20 15:45:00|11161.5|11159.5|11159.2|11157.2|11161.5|11159.5|11159.2|11157.2|1886
1658332200000|2022-07-20 15:50:00|11158.8|11156.8|11158.4|11156.4|11160.8|11158.8|11158.4|11156.4|1716
1658332500000|2022-07-20 15:55:00|11158|11156|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|1680
1658332800000|2022-07-20 16:00:00|11156.9|11154.9|11154.5|11152.5|11157.6|11155.6|11154.5|11152.5|2471
1658333100000|2022-07-20 16:05:00|11154.9|11152.9|11153.7|11151.7|11155.3|11153.3|11152.2|11150.2|1773
1658333400000|2022-07-20 16:10:00|11154.5|11152.5|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|1783
1658333700000|2022-07-20 16:15:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1049
1658334000000|2022-07-20 16:20:00|11154.5|11152.5|11153|11151|11154.5|11152.5|11153|11151|1559
1658334300000|2022-07-20 16:25:00|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|2865
1658334600000|2022-07-20 16:30:00|11151.4|11149.4|11149.8|11147.8|11152.2|11150.2|11149.8|11147.8|1833
1658334900000|2022-07-20 16:35:00|11150.6|11148.6|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|2683
1658335200000|2022-07-20 16:40:00|11150.6|11148.6|11153.7|11151.7|11153.7|11151.7|11149.8|11147.8|2143
1658335500000|2022-07-20 16:45:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|1649
1658335800000|2022-07-20 16:50:00|11153|11151|11151.4|11149.4|11153|11151|11150.6|11148.6|1144
1658336100000|2022-07-20 16:55:00|11150.6|11148.6|11153.7|11151.7|11153.7|11151.7|11149.8|11147.8|1954
1658336400000|2022-07-20 17:00:00|11153|11151|11159.2|11157.2|11159.2|11157.2|11152.2|11150.2|3480
1658336700000|2022-07-20 17:05:00|11157.6|11155.6|11160.8|11158.8|11161.5|11159.5|11157.6|11155.6|3161
1658337000000|2022-07-20 17:10:00|11161.5|11159.5|11160|11158|11164.7|11162.7|11159.2|11157.2|3942
1658337300000|2022-07-20 17:15:00|11159.2|11157.2|11159.2|11157.2|11160.8|11158.8|11156.9|11154.9|2024
1658337600000|2022-07-20 17:20:00|11158.4|11156.4|11158.4|11156.4|11160|11158|11157.6|11155.6|1961
1658337900000|2022-07-20 17:25:00|11158|11156|11154.5|11152.5|11158.4|11156.4|11154.5|11152.5|1179
1658338200000|2022-07-20 17:30:00|11155.3|11153.3|11154.5|11152.5|11155.3|11153.3|11153|11151|1183
1658338500000|2022-07-20 17:35:00|11155.3|11153.3|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1470
1658338800000|2022-07-20 17:40:00|11153|11151|11157.6|11155.6|11157.6|11155.6|11153|11151|1117
1658339100000|2022-07-20 17:45:00|11156.9|11154.9|11156.9|11154.9|11157.3|11155.3|11156.1|11154.1|1094
1658339400000|2022-07-20 17:50:00|11156.1|11154.1|11154.5|11152.5|11157.6|11155.6|11153.7|11151.7|1726
1658339700000|2022-07-20 17:55:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|878
1658340000000|2022-07-20 18:00:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|1639
1658340300000|2022-07-20 18:05:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|538
1658340600000|2022-07-20 18:10:00|11154.9|11152.9|11153.7|11151.7|11156.1|11154.1|11153|11151|1564
1658340900000|2022-07-20 18:15:00|11154.5|11152.5|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|797
1658341200000|2022-07-20 18:20:00|11154.1|11152.1|11151.4|11149.4|11154.1|11152.1|11151.4|11149.4|2390
1658341500000|2022-07-20 18:25:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1387
1658341800000|2022-07-20 18:30:00|11150.6|11148.6|11148.3|11146.3|11151.4|11149.4|11148.3|11146.3|2201
1658342100000|2022-07-20 18:35:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|1574
1658342400000|2022-07-20 18:40:00|11149|11147|11149|11147|11149.8|11147.8|11148.3|11146.3|2381
1658342700000|2022-07-20 18:45:00|11148.3|11146.3|11150.6|11148.6|11150.6|11148.6|11148.3|11146.3|1492
1658343000000|2022-07-20 18:50:00|11149.8|11147.8|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|1231
1658343300000|2022-07-20 18:55:00|11150.6|11148.6|11149|11147|11151.4|11149.4|11147.5|11145.5|2576
1658343600000|2022-07-20 19:00:00|11148.3|11146.3|11149|11147|11149.8|11147.8|11148.3|11146.3|2724
1658343900000|2022-07-20 19:05:00|11148.3|11146.3|11149|11147|11149|11147|11147.5|11145.5|1208
1658344200000|2022-07-20 19:10:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11148.3|11146.3|790
1658344500000|2022-07-20 19:15:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11146.7|11144.7|1141
1658344800000|2022-07-20 19:20:00|11147.5|11145.5|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|742
1658345100000|2022-07-20 19:25:00|11148.3|11146.3|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|617
1658345400000|2022-07-20 19:30:00|11147.5|11145.5|11149|11147|11149|11147|11146.7|11144.7|1249
1658345700000|2022-07-20 19:35:00|11147.5|11145.5|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|2794
1658346000000|2022-07-20 19:40:00|11149|11147|11149|11147|11150.6|11148.6|11149|11147|1697
1658346300000|2022-07-20 19:45:00|11148.3|11146.3|11145.9|11143.9|11149|11147|11145.9|11143.9|2848
1658346600000|2022-07-20 19:50:00|11146.7|11144.7|11146.7|11144.7|11147.5|11145.5|11145.9|11143.9|2788
1658346900000|2022-07-20 19:55:00|11147.5|11145.5|11150.6|11148.6|11150.6|11148.6|11145.9|11143.9|5775
1658347200000|2022-07-20 20:00:00|11150.2|11148.2|11148.3|11146.3|11150.2|11148.2|11147.5|11145.5|3184
1658347500000|2022-07-20 20:05:00|11147.5|11145.5|11147.9|11145.9|11148.3|11146.3|11147.5|11145.5|600
1658347800000|2022-07-20 20:10:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11148.3|11146.3|594
1658348100000|2022-07-20 20:15:00|11147.5|11145.5|11149|11147|11149.8|11147.8|11147.5|11145.5|1581
1658348400000|2022-07-20 20:20:00|11149.8|11147.8|11151.4|11149.4|11152.2|11150.2|11149|11147|1754
1658348700000|2022-07-20 20:25:00|11150.6|11148.6|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|1985
1658349000000|2022-07-20 20:30:00|11153|11151|11153.7|11151.7|11155.3|11153.3|11153|11151|2430
1658349300000|2022-07-20 20:35:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11153|11151|2161
1658349600000|2022-07-20 20:40:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153|11151|1891
1658349900000|2022-07-20 20:45:00|11154.5|11152.5|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|1628
1658350200000|2022-07-20 20:50:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153.3|11151.3|1366
1658350500000|2022-07-20 20:55:00|11153.7|11151.7|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1555
1658354400000|2022-07-20 22:00:00|11152.6|11150.6|11156.9|11154.9|11158.4|11156.4|11152.6|11150.6|511
1658354700000|2022-07-20 22:05:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|177
1658355000000|2022-07-20 22:10:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|264
1658355300000|2022-07-20 22:15:00|11156.1|11154.1|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|360
1658355600000|2022-07-20 22:20:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|99
1658355900000|2022-07-20 22:25:00|||||||||5
1658356200000|2022-07-20 22:30:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|165
1658356500000|2022-07-20 22:35:00|11154.1|11152.1|11154.5|11152.5|11154.5|11152.5|11153.7|11151.7|49
1658356800000|2022-07-20 22:40:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|125
1658357100000|2022-07-20 22:45:00|11154.5|11152.5|11153.3|11151.3|11154.5|11152.5|11153|11151|136
1658357400000|2022-07-20 22:50:00|11153.7|11151.7|11155.3|11153.3|11155.3|11153.3|11153.7|11151.7|105
1658357700000|2022-07-20 22:55:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|90
1658358000000|2022-07-20 23:00:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|179
1658358300000|2022-07-20 23:05:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.1|11154.1|173
1658358600000|2022-07-20 23:10:00|11156.1|11154.1|11155.3|11153.3|11156.5|11154.5|11155.3|11153.3|67
1658358900000|2022-07-20 23:15:00|11156.1|11154.1|11156.1|11154.1|11156.5|11154.5|11155.3|11153.3|88
1658359200000|2022-07-20 23:20:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|99
1658359500000|2022-07-20 23:25:00|11155.7|11153.7|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|71
1658359800000|2022-07-20 23:30:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|67
1658360100000|2022-07-20 23:35:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|58
1658360400000|2022-07-20 23:40:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|126
1658360700000|2022-07-20 23:45:00|11156.1|11154.1|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|132
1658361000000|2022-07-20 23:50:00|11157.3|11155.3|11157.6|11155.6|11157.6|11155.6|11157.3|11155.3|112
1658361300000|2022-07-20 23:55:00|11158|11156|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|164
1658361600000|2022-07-21 00:00:00|11156.9|11154.9|11157.6|11155.6|11158.4|11156.4|11156.1|11154.1|191
1658361900000|2022-07-21 00:05:00|11158|11156|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|114
1658362200000|2022-07-21 00:10:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11155.3|11153.3|208
1658362500000|2022-07-21 00:15:00|11157.3|11155.3|11156.1|11154.1|11157.6|11155.6|11154.9|11152.9|197
1658362800000|2022-07-21 00:20:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.9|11154.9|147
1658363100000|2022-07-21 00:25:00|11158|11156|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|193
1658363400000|2022-07-21 00:30:00|11156.1|11154.1|11157.6|11155.6|11158.4|11156.4|11156.1|11154.1|189
1658363700000|2022-07-21 00:35:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|100
1658364000000|2022-07-21 00:40:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|58
1658364300000|2022-07-21 00:45:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|154
1658364600000|2022-07-21 00:50:00|11156.1|11154.1|11156.1|11154.1|11156.9|11154.9|11156.1|11154.1|75
1658364900000|2022-07-21 00:55:00|11156.5|11154.5|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|83
1658365200000|2022-07-21 01:00:00|11154.9|11152.9|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|332
1658365500000|2022-07-21 01:05:00|11154.9|11152.9|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|237
1658365800000|2022-07-21 01:10:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11153.7|11151.7|92
1658366100000|2022-07-21 01:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11153.7|11151.7|201
1658366400000|2022-07-21 01:20:00|11154.1|11152.1|11156.1|11154.1|11156.9|11154.9|11154.1|11152.1|265
1658366700000|2022-07-21 01:25:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|179
1658367000000|2022-07-21 01:30:00|11157.6|11155.6|11159.2|11157.2|11160|11158|11157.6|11155.6|422
1658367300000|2022-07-21 01:35:00|11160|11158|11160.8|11158.8|11161.5|11159.5|11158.4|11156.4|541
1658367600000|2022-07-21 01:40:00|11161.5|11159.5|11160|11158|11161.5|11159.5|11158.4|11156.4|350
1658367900000|2022-07-21 01:45:00|11160.8|11158.8|11160.8|11158.8|11161.5|11159.5|11160|11158|234
1658368200000|2022-07-21 01:50:00|11160|11158|11160|11158|11160.8|11158.8|11158.4|11156.4|243
1658368500000|2022-07-21 01:55:00|11159.6|11157.6|11159.2|11157.2|11160|11158|11157.6|11155.6|185
1658368800000|2022-07-21 02:00:00|11160|11158|11159.6|11157.6|11160.8|11158.8|11159.2|11157.2|59
1658369100000|2022-07-21 02:05:00|11159.2|11157.2|11160|11158|11160|11158|11159.2|11157.2|80
1658369400000|2022-07-21 02:10:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|43
1658369700000|2022-07-21 02:15:00|11159.2|11157.2|11161.5|11159.5|11162.3|11160.3|11159.2|11157.2|586
1658370000000|2022-07-21 02:20:00|11160.8|11158.8|11161.5|11159.5|11161.5|11159.5|11160|11158|340
1658370300000|2022-07-21 02:25:00|11160.8|11158.8|11161.5|11159.5|11161.5|11159.5|11160|11158|49
1658370600000|2022-07-21 02:30:00|11161.2|11159.2|11161.9|11159.9|11162.3|11160.3|11160.8|11158.8|147
1658370900000|2022-07-21 02:35:00|11161.5|11159.5|11162.3|11160.3|11162.3|11160.3|11161.2|11159.2|212
1658371200000|2022-07-21 02:40:00|11162.7|11160.7|11162.3|11160.3|11162.7|11160.7|11161.5|11159.5|106
1658371500000|2022-07-21 02:45:00|11161.5|11159.5|11162.3|11160.3|11163.1|11161.1|11161.5|11159.5|196
1658371800000|2022-07-21 02:50:00|11161.5|11159.5|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|128
1658372100000|2022-07-21 02:55:00|11160|11158|11160|11158|11160|11158|11159.2|11157.2|384
1658372400000|2022-07-21 03:00:00|11160.8|11158.8|11161.2|11159.2|11161.5|11159.5|11160|11158|564
1658372700000|2022-07-21 03:05:00|11160.8|11158.8|11160|11158|11160.8|11158.8|11159.2|11157.2|318
1658373000000|2022-07-21 03:10:00|11159.2|11157.2|11160|11158|11160.8|11158.8|11158.8|11156.8|114
1658373300000|2022-07-21 03:15:00|11159.2|11157.2|11159.2|11157.2|11160|11158|11159.2|11157.2|35
1658373600000|2022-07-21 03:20:00|11160|11158|11160|11158|11160.8|11158.8|11159.2|11157.2|40
1658373900000|2022-07-21 03:25:00|11160.8|11158.8|11160.4|11158.4|11160.8|11158.8|11160|11158|53
1658374200000|2022-07-21 03:30:00|11160.8|11158.8|11160.8|11158.8|11160.8|11158.8|11160|11158|38
1658374500000|2022-07-21 03:35:00|11160.4|11158.4|11160.8|11158.8|11160.8|11158.8|11160|11158|24
1658374800000|2022-07-21 03:40:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11161.2|11159.2|31
1658375100000|2022-07-21 03:45:00|11160.8|11158.8|11161.9|11159.9|11162.3|11160.3|11160.8|11158.8|198
1658375400000|2022-07-21 03:50:00|11162.3|11160.3|11161.2|11159.2|11162.3|11160.3|11161.2|11159.2|68
1658375700000|2022-07-21 03:55:00|11160.8|11158.8|11161.5|11159.5|11162.3|11160.3|11160.8|11158.8|69
1658376000000|2022-07-21 04:00:00|11161.2|11159.2|11161.5|11159.5|11161.5|11159.5|11160.8|11158.8|58
1658376300000|2022-07-21 04:05:00|11162.3|11160.3|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|118
1658376600000|2022-07-21 04:10:00|11162.3|11160.3|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|33
1658376900000|2022-07-21 04:15:00|11161.9|11159.9|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|15
1658377200000|2022-07-21 04:20:00|11162.3|11160.3|11162.3|11160.3|11162.3|11160.3|11161.5|11159.5|64
1658377500000|2022-07-21 04:25:00|11161.9|11159.9|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|86
1658377800000|2022-07-21 04:30:00|11162.3|11160.3|11156.9|11154.9|11162.3|11160.3|11156.9|11154.9|319
1658378100000|2022-07-21 04:35:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11156.9|11154.9|85
1658378400000|2022-07-21 04:40:00|11157.3|11155.3|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|26
1658378700000|2022-07-21 04:45:00|11157.6|11155.6|11156.9|11154.9|11157.6|11155.6|11156.1|11154.1|50
1658379000000|2022-07-21 04:50:00|11157.3|11155.3|11158|11156|11158|11156|11156.9|11154.9|282
1658379300000|2022-07-21 04:55:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|33
1658379600000|2022-07-21 05:00:00|11157.6|11155.6|11158.4|11156.4|11158.4|11156.4|11157.6|11155.6|84
1658379900000|2022-07-21 05:05:00|11157.6|11155.6|11156.9|11154.9|11158.4|11156.4|11156.9|11154.9|22
1658380200000|2022-07-21 05:10:00|11156.1|11154.1|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|47
1658380500000|2022-07-21 05:15:00|11156.9|11154.9|11156.9|11154.9|11156.9|11154.9|11156.5|11154.5|58
1658380800000|2022-07-21 05:20:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|44
1658381100000|2022-07-21 05:25:00|11156.5|11154.5|11156.9|11154.9|11156.9|11154.9|11156.1|11154.1|208
1658381400000|2022-07-21 05:30:00|11156.1|11154.1|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|515
1658381700000|2022-07-21 05:35:00|11156.1|11154.1|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|115
1658382000000|2022-07-21 05:40:00|11156.9|11154.9|11156.5|11154.5|11156.9|11154.9|11156.1|11154.1|194
1658382300000|2022-07-21 05:45:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|95
1658382600000|2022-07-21 05:50:00|11154.9|11152.9|11156.9|11154.9|11156.9|11154.9|11154.5|11152.5|176
1658382900000|2022-07-21 05:55:00|11156.5|11154.5|11156.9|11154.9|11157.6|11155.6|11156.1|11154.1|136
1658383200000|2022-07-21 06:00:00|11156.1|11154.1|11153|11151|11156.5|11154.5|11152.2|11150.2|1028
1658383500000|2022-07-21 06:05:00|11152.2|11150.2|11150.6|11148.6|11153|11151|11149.8|11147.8|603
1658383800000|2022-07-21 06:10:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|835
1658384100000|2022-07-21 06:15:00|11149|11147|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|835
1658384400000|2022-07-21 06:20:00|11147.9|11145.9|11138.9|11136.9|11148.3|11146.3|11138.1|11136.1|2790
1658384700000|2022-07-21 06:25:00|11138.1|11136.1|11142.8|11140.8|11144.4|11142.4|11138.1|11136.1|1217
1658385000000|2022-07-21 06:30:00|11142|11140|11145.1|11143.1|11147.5|11145.5|11142|11140|917
1658385300000|2022-07-21 06:35:00|11145.5|11143.5|11146.3|11144.3|11148.3|11146.3|11144.4|11142.4|1869
1658385600000|2022-07-21 06:40:00|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|11144.4|11142.4|499
1658385900000|2022-07-21 06:45:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11144.8|11142.8|750
1658386200000|2022-07-21 06:50:00|11147.5|11145.5|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|539
1658386500000|2022-07-21 06:55:00|11146.7|11144.7|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|530
1658386800000|2022-07-21 07:00:00|11146.7|11144.7|11145.1|11143.1|11146.7|11144.7|11144.4|11142.4|762
1658387100000|2022-07-21 07:05:00|11145.9|11143.9|11143.6|11141.6|11145.9|11143.9|11142.8|11140.8|682
1658387400000|2022-07-21 07:10:00|11142.8|11140.8|11141.2|11139.2|11143.6|11141.6|11140.5|11138.5|1240
1658387700000|2022-07-21 07:15:00|11141.6|11139.6|11142|11140|11144|11142|11141.6|11139.6|685
1658388000000|2022-07-21 07:20:00|11142.8|11140.8|11142|11140|11144.4|11142.4|11141.2|11139.2|694
1658388300000|2022-07-21 07:25:00|11141.6|11139.6|11142|11140|11142|11140|11138.1|11136.1|988
1658388600000|2022-07-21 07:30:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|804
1658388900000|2022-07-21 07:35:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11141.2|11139.2|949
1658389200000|2022-07-21 07:40:00|11142.4|11140.4|11142.8|11140.8|11145.1|11143.1|11142.4|11140.4|1054
1658389500000|2022-07-21 07:45:00|11143.2|11141.2|11145.9|11143.9|11145.9|11143.9|11142.8|11140.8|766
1658389800000|2022-07-21 07:50:00|11146.7|11144.7|11147.5|11145.5|11148.3|11146.3|11145.9|11143.9|823
1658390100000|2022-07-21 07:55:00|11147.1|11145.1|11148.3|11146.3|11148.3|11146.3|11146.7|11144.7|880
1658390400000|2022-07-21 08:00:00|11147.5|11145.5|11144.4|11142.4|11148.3|11146.3|11142.8|11140.8|1134
1658390700000|2022-07-21 08:05:00|11145.1|11143.1|11147.5|11145.5|11149|11147|11145.1|11143.1|915
1658391000000|2022-07-21 08:10:00|11147.9|11145.9|11149.8|11147.8|11149.8|11147.8|11146.7|11144.7|987
1658391300000|2022-07-21 08:15:00|11150.6|11148.6|11148.3|11146.3|11150.6|11148.6|11147.5|11145.5|1227
1658391600000|2022-07-21 08:20:00|11148.7|11146.7|11149|11147|11149.8|11147.8|11148.3|11146.3|370
1658391900000|2022-07-21 08:25:00|11149.4|11147.4|11144.4|11142.4|11149.8|11147.8|11143.6|11141.6|587
1658392200000|2022-07-21 08:30:00|11143.6|11141.6|11141.2|11139.2|11144.4|11142.4|11141.2|11139.2|952
1658392500000|2022-07-21 08:35:00|11141.6|11139.6|11145.1|11143.1|11145.1|11143.1|11141.2|11139.2|808
1658392800000|2022-07-21 08:40:00|11145.9|11143.9|11144.4|11142.4|11147.5|11145.5|11144.4|11142.4|1035
1658393100000|2022-07-21 08:45:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|1115
1658393400000|2022-07-21 08:50:00|11145.9|11143.9|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|295
1658393700000|2022-07-21 08:55:00|11144.8|11142.8|11146.7|11144.7|11147.5|11145.5|11144.4|11142.4|784
1658394000000|2022-07-21 09:00:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|488
1658394300000|2022-07-21 09:05:00|11147.9|11145.9|11149|11147|11149|11147|11147.5|11145.5|875
1658394600000|2022-07-21 09:10:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11147.5|11145.5|428
1658394900000|2022-07-21 09:15:00|11149|11147|11149|11147|11149.8|11147.8|11147.5|11145.5|515
1658395200000|2022-07-21 09:20:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11148.3|11146.3|639
1658395500000|2022-07-21 09:25:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11148.3|11146.3|563
1658395800000|2022-07-21 09:30:00|11148.7|11146.7|11146.7|11144.7|11149|11147|11146.7|11144.7|378
1658396100000|2022-07-21 09:35:00|11147.5|11145.5|11148.3|11146.3|11149|11147|11147.5|11145.5|470
1658396400000|2022-07-21 09:40:00|11147.5|11145.5|11149|11147|11149.8|11147.8|11147.5|11145.5|767
1658396700000|2022-07-21 09:45:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11149|11147|622
1658397000000|2022-07-21 09:50:00|11150.2|11148.2|11152.2|11150.2|11152.2|11150.2|11149|11147|1458
1658397300000|2022-07-21 09:55:00|11152.6|11150.6|11153|11151|11153.7|11151.7|11152.2|11150.2|1082
1658397600000|2022-07-21 10:00:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11150.6|11148.6|365
1658397900000|2022-07-21 10:05:00|11149.8|11147.8|11149|11147|11151.4|11149.4|11149|11147|436
1658398200000|2022-07-21 10:10:00|11148.3|11146.3|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|199
1658398500000|2022-07-21 10:15:00|11149|11147|11150.6|11148.6|11150.6|11148.6|11149|11147|740
1658398800000|2022-07-21 10:20:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11149.8|11147.8|212
1658399100000|2022-07-21 10:25:00|11149.8|11147.8|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|495
1658399400000|2022-07-21 10:30:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149|11147|361
1658399700000|2022-07-21 10:35:00|11151|11149|11153|11151|11153.7|11151.7|11150.6|11148.6|390
1658400000000|2022-07-21 10:40:00|11152.2|11150.2|11150.6|11148.6|11152.2|11150.2|11150.6|11148.6|706
1658400300000|2022-07-21 10:45:00|11151|11149|11152.2|11150.2|11152.6|11150.6|11150.6|11148.6|528
1658400600000|2022-07-21 10:50:00|11153|11151|11153|11151|11153.7|11151.7|11151.4|11149.4|530
1658400900000|2022-07-21 10:55:00|11152.2|11150.2|11151.4|11149.4|11153.7|11151.7|11151.4|11149.4|282
1658401200000|2022-07-21 11:00:00|11150.6|11148.6|11149|11147|11150.6|11148.6|11149|11147|425
1658401500000|2022-07-21 11:05:00|11149.8|11147.8|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|1171
1658401800000|2022-07-21 11:10:00|11148.3|11146.3|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|786
1658402100000|2022-07-21 11:15:00|11147.9|11145.9|11148.3|11146.3|11149|11147|11147.1|11145.1|502
1658402400000|2022-07-21 11:20:00|11147.5|11145.5|11145.1|11143.1|11148.3|11146.3|11145.1|11143.1|1548
1658402700000|2022-07-21 11:25:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|5747
1658403000000|2022-07-21 11:30:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|1103
1658403300000|2022-07-21 11:35:00|11144.4|11142.4|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|2445
1658403600000|2022-07-21 11:40:00|11142.8|11140.8|11141.2|11139.2|11143.6|11141.6|11141.2|11139.2|2147
1658403900000|2022-07-21 11:45:00|11140.5|11138.5|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|1309
1658404200000|2022-07-21 11:50:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|1284
1658404500000|2022-07-21 11:55:00|11142.8|11140.8|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|2918
1658404800000|2022-07-21 12:00:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|1936
1658405100000|2022-07-21 12:05:00|11144|11142|11145.9|11143.9|11146.7|11144.7|11142.8|11140.8|1439
1658405400000|2022-07-21 12:10:00|11146.7|11144.7|11146.3|11144.3|11147.5|11145.5|11143.6|11141.6|1602
1658405700000|2022-07-21 12:15:00|11146.7|11144.7|11135.8|11133.8|11146.7|11144.7|11135.8|11133.8|6135
1658406000000|2022-07-21 12:20:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|7922
1658406300000|2022-07-21 12:25:00|11136.2|11134.2|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|5184
1658406600000|2022-07-21 12:30:00|11137.7|11135.7|11150.6|11148.6|11151.4|11149.4|11137.7|11135.7|6383
1658406900000|2022-07-21 12:35:00|11151.4|11149.4|11156.1|11154.1|11156.1|11154.1|11150.6|11148.6|5059
1658407200000|2022-07-21 12:40:00|11155.7|11153.7|11163.1|11161.1|11164.7|11162.7|11153.7|11151.7|3921
1658407500000|2022-07-21 12:45:00|11163.9|11161.9|11161.5|11159.5|11167|11165|11157.6|11155.6|4737
1658407800000|2022-07-21 12:50:00|11160|11158|11152.2|11150.2|11160|11158|11152.2|11150.2|6761
1658408100000|2022-07-21 12:55:00|11153|11151|11156.9|11154.9|11159.2|11157.2|11150.6|11148.6|4145
1658408400000|2022-07-21 13:00:00|11157.6|11155.6|11152.2|11150.2|11159.2|11157.2|11151.4|11149.4|3400
1658408700000|2022-07-21 13:05:00|11153|11151|11156.9|11154.9|11160|11158|11151.4|11149.4|2380
1658409000000|2022-07-21 13:10:00|11156.1|11154.1|11167|11165|11168.6|11166.6|11156.1|11154.1|4280
1658409300000|2022-07-21 13:15:00|11167.8|11165.8|11179.5|11177.5|11185.8|11183.8|11165.5|11163.5|9755
1658409600000|2022-07-21 13:20:00|11180.3|11178.3|11185|11183|11188.1|11186.1|11178|11176|8323
1658409900000|2022-07-21 13:25:00|11185.8|11183.8|11188.9|11186.9|11189.7|11187.7|11181.9|11179.9|7007
1658410200000|2022-07-21 13:30:00|11189.7|11187.7|11186.5|11184.5|11191.2|11189.2|11183.4|11181.4|6396
1658410500000|2022-07-21 13:35:00|11187.3|11185.3|11191.2|11189.2|11194.4|11192.4|11186.5|11184.5|7559
1658410800000|2022-07-21 13:40:00|11192|11190|11186.5|11184.5|11194.4|11192.4|11186.5|11184.5|11988
1658411100000|2022-07-21 13:45:00|11187.3|11185.3|11181.9|11179.9|11189.7|11187.7|11181.1|11179.1|4686
1658411400000|2022-07-21 13:50:00|11181.1|11179.1|11188.9|11186.9|11189.7|11187.7|11181.1|11179.1|4582
1658411700000|2022-07-21 13:55:00|11188.1|11186.1|11185|11183|11188.1|11186.1|11183.4|11181.4|3821
1658412000000|2022-07-21 14:00:00|11184.2|11182.2|11192.8|11190.8|11193.6|11191.6|11184.2|11182.2|5704
1658412300000|2022-07-21 14:05:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11188.9|11186.9|6153
1658412600000|2022-07-21 14:10:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11189.7|11187.7|3852
1658412900000|2022-07-21 14:15:00|11191.6|11189.6|11193.6|11191.6|11194.4|11192.4|11189.7|11187.7|5478
1658413200000|2022-07-21 14:20:00|11194.4|11192.4|11195.9|11193.9|11199.8|11197.8|11194.4|11192.4|7033
1658413500000|2022-07-21 14:25:00|11196.7|11194.7|11197.5|11195.5|11200.6|11198.6|11196.7|11194.7|5073
1658413800000|2022-07-21 14:30:00|11198.3|11196.3|11200.6|11198.6|11205.3|11203.3|11198.3|11196.3|6217
1658414100000|2022-07-21 14:35:00|11199.8|11197.8|11206.1|11204.1|11209.2|11207.2|11199|11197|15806
1658414400000|2022-07-21 14:40:00|11206.9|11204.9|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|4226
1658414700000|2022-07-21 14:45:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11203|11201|2834
1658415000000|2022-07-21 14:50:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11201.4|11199.4|4637
1658415300000|2022-07-21 14:55:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11204.5|11202.5|4831
1658415600000|2022-07-21 15:00:00|11209.2|11207.2|11205.3|11203.3|11210|11208|11205.3|11203.3|10410
1658415900000|2022-07-21 15:05:00|11205.7|11203.7|11203.7|11201.7|11208.4|11206.4|11202.2|11200.2|4662
1658416200000|2022-07-21 15:10:00|11204.5|11202.5|11203.7|11201.7|11204.5|11202.5|11200.6|11198.6|2230
1658416500000|2022-07-21 15:15:00|11203|11201|11202.2|11200.2|11205.3|11203.3|11201.4|11199.4|3023
1658416800000|2022-07-21 15:20:00|11201.4|11199.4|11199|11197|11201.4|11199.4|11197.5|11195.5|2961
1658417100000|2022-07-21 15:25:00|11199.8|11197.8|11196.7|11194.7|11199.8|11197.8|11194.8|11192.8|2788
1658417400000|2022-07-21 15:30:00|11197.5|11195.5|11199|11197|11199|11197|11195.9|11193.9|1306
1658417700000|2022-07-21 15:35:00|11199.8|11197.8|11197.5|11195.5|11199.8|11197.8|11197.5|11195.5|1961
1658418000000|2022-07-21 15:40:00|11198.3|11196.3|11198.3|11196.3|11202.2|11200.2|11198.3|11196.3|1938
1658418300000|2022-07-21 15:45:00|11199|11197|11201.4|11199.4|11202.2|11200.2|11198.3|11196.3|2421
1658418600000|2022-07-21 15:50:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1435
1658418900000|2022-07-21 15:55:00|11200.6|11198.6|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|2125
1658419200000|2022-07-21 16:00:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|3093
1658419500000|2022-07-21 16:05:00|11199.8|11197.8|11195.9|11193.9|11200.6|11198.6|11195.1|11193.1|2496
1658419800000|2022-07-21 16:10:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|2355
1658420100000|2022-07-21 16:15:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|1065
1658420400000|2022-07-21 16:20:00|11195.9|11193.9|11199|11197|11199|11197|11195.9|11193.9|2126
1658420700000|2022-07-21 16:25:00|11198.3|11196.3|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|2068
1658421000000|2022-07-21 16:30:00|11199|11197|11203|11201|11203|11201|11197.5|11195.5|2132
1658421300000|2022-07-21 16:35:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|1723
1658421600000|2022-07-21 16:40:00|11201.4|11199.4|11202.2|11200.2|11203.3|11201.3|11200.6|11198.6|981
1658421900000|2022-07-21 16:45:00|11203|11201|11202.2|11200.2|11203|11201|11201.4|11199.4|679
1658422200000|2022-07-21 16:50:00|11203|11201|11202.2|11200.2|11205.3|11203.3|11202.2|11200.2|2030
1658422500000|2022-07-21 16:55:00|11201.4|11199.4|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|1509
1658422800000|2022-07-21 17:00:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11198.3|11196.3|3746
1658423100000|2022-07-21 17:05:00|11201.4|11199.4|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|1611
1658423400000|2022-07-21 17:10:00|11202.6|11200.6|11203.7|11201.7|11204.5|11202.5|11202.2|11200.2|2196
1658423700000|2022-07-21 17:15:00|11203.3|11201.3|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|2280
1658424000000|2022-07-21 17:20:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203|11201|1689
1658424300000|2022-07-21 17:25:00|11206.1|11204.1|11210.8|11208.8|11210.8|11208.8|11205.3|11203.3|3726
1658424600000|2022-07-21 17:30:00|11210|11208|11210.8|11208.8|11213.1|11211.1|11205.3|11203.3|3062
1658424900000|2022-07-21 17:35:00|11211.5|11209.5|11210|11208|11212.3|11210.3|11210|11208|1104
1658425200000|2022-07-21 17:40:00|11209.2|11207.2|11210.8|11208.8|11211.5|11209.5|11208.4|11206.4|1514
1658425500000|2022-07-21 17:45:00|11211.2|11209.2|11212.3|11210.3|11213.1|11211.1|11210.8|11208.8|2465
1658425800000|2022-07-21 17:50:00|11211.5|11209.5|11214.7|11212.7|11214.7|11212.7|11211.5|11209.5|3302
1658426100000|2022-07-21 17:55:00|11214.3|11212.3|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|2526
1658426400000|2022-07-21 18:00:00|11213.9|11211.9|11216.2|11214.2|11217|11215|11213.9|11211.9|2006
1658426700000|2022-07-21 18:05:00|11215.5|11213.5|11216.2|11214.2|11217|11215|11215.5|11213.5|1324
1658427000000|2022-07-21 18:10:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|1211
1658427300000|2022-07-21 18:15:00|11217.8|11215.8|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|908
1658427600000|2022-07-21 18:20:00|11217|11215|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|1312
1658427900000|2022-07-21 18:25:00|11219|11217|11220.9|11218.9|11220.9|11218.9|11219|11217|3154
1658428200000|2022-07-21 18:30:00|11221.7|11219.7|11222.5|11220.5|11224|11222|11220.1|11218.1|14918
1658428500000|2022-07-21 18:35:00|11222.1|11220.1|11224|11222|11224.8|11222.8|11221.7|11219.7|4516
1658428800000|2022-07-21 18:40:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|1700
1658429100000|2022-07-21 18:45:00|11222.5|11220.5|11220.9|11218.9|11224.8|11222.8|11220.9|11218.9|2892
1658429400000|2022-07-21 18:50:00|11221.7|11219.7|11225.6|11223.6|11226.4|11224.4|11220.9|11218.9|3473
1658429700000|2022-07-21 18:55:00|11226.4|11224.4|11231.1|11229.1|11231.1|11229.1|11225.6|11223.6|6642
1658430000000|2022-07-21 19:00:00|11231.9|11229.9|11228|11226|11231.9|11229.9|11228|11226|6312
1658430300000|2022-07-21 19:05:00|11227.2|11225.2|11224.8|11222.8|11228|11226|11224|11222|4253
1658430600000|2022-07-21 19:10:00|11225.2|11223.2|11230.3|11228.3|11230.3|11228.3|11224.8|11222.8|2617
1658430900000|2022-07-21 19:15:00|11231.1|11229.1|11233.4|11231.4|11233.4|11231.4|11230.3|11228.3|1844
1658431200000|2022-07-21 19:20:00|11233.8|11231.8|11233.4|11231.4|11235.8|11233.8|11232.6|11230.6|3108
1658431500000|2022-07-21 19:25:00|11234.2|11232.2|11232.6|11230.6|11234.2|11232.2|11231.1|11229.1|1423
1658431800000|2022-07-21 19:30:00|11233|11231|11232.6|11230.6|11235|11233|11232.6|11230.6|1562
1658432100000|2022-07-21 19:35:00|11233.4|11231.4|11229.5|11227.5|11234.2|11232.2|11228.7|11226.7|2377
1658432400000|2022-07-21 19:40:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|3579
1658432700000|2022-07-21 19:45:00|11229.9|11227.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|2995
1658433000000|2022-07-21 19:50:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|2490
1658433300000|2022-07-21 19:55:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11228|11226|4050
1658433600000|2022-07-21 20:00:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|3710
1658433900000|2022-07-21 20:05:00|11231.9|11229.9|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|3151
1658434200000|2022-07-21 20:10:00|11235|11233|11237.3|11235.3|11238.1|11236.1|11234.2|11232.2|3396
1658434500000|2022-07-21 20:15:00|11238.1|11236.1|11241.2|11239.2|11241.2|11239.2|11237.3|11235.3|1832
1658434800000|2022-07-21 20:20:00|11242.8|11240.8|11243.6|11241.6|11246.7|11244.7|11241.2|11239.2|2589
1658435100000|2022-07-21 20:25:00|11242.8|11240.8|11242|11240|11244.4|11242.4|11240.8|11238.8|3174
1658435400000|2022-07-21 20:30:00|11242.8|11240.8|11242|11240|11242.8|11240.8|11240.5|11238.5|2011
1658435700000|2022-07-21 20:35:00|11242.8|11240.8|11242|11240|11243.6|11241.6|11240.5|11238.5|889
1658436000000|2022-07-21 20:40:00|11241.2|11239.2|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1624
1658436300000|2022-07-21 20:45:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|2393
1658436600000|2022-07-21 20:50:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1733
1658436900000|2022-07-21 20:55:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|2152
1658440800000|2022-07-21 22:00:00|11243.2|11241.2|11242.8|11240.8|11245.1|11243.1|11241.2|11239.2|1237
1658441100000|2022-07-21 22:05:00|11243.6|11241.6|11244.4|11242.4|11245.1|11243.1|11243.6|11241.6|275
1658441400000|2022-07-21 22:10:00|11244|11242|11242|11240|11244.4|11242.4|11242|11240|379
1658441700000|2022-07-21 22:15:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.1|11238.1|206
1658442000000|2022-07-21 22:20:00|11240.1|11238.1|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|216
1658442300000|2022-07-21 22:25:00|||||||||55
1658442600000|2022-07-21 22:30:00|11239.7|11237.7|11237.7|11235.7|11239.7|11237.7|11237.3|11235.3|226
1658442900000|2022-07-21 22:35:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|276
1658443200000|2022-07-21 22:40:00|11236.5|11234.5|11236.9|11234.9|11237.3|11235.3|11236.5|11234.5|186
1658443500000|2022-07-21 22:45:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|95
1658443800000|2022-07-21 22:50:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|117
1658444100000|2022-07-21 22:55:00|11238.1|11236.1|11238.5|11236.5|11238.9|11236.9|11237.3|11235.3|211
1658444400000|2022-07-21 23:00:00|11238.1|11236.1|11240.1|11238.1|11240.5|11238.5|11238.1|11236.1|217
1658444700000|2022-07-21 23:05:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|60
1658445000000|2022-07-21 23:10:00|11240.1|11238.1|11239.3|11237.3|11240.5|11238.5|11238.9|11236.9|175
1658445300000|2022-07-21 23:15:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|148
1658445600000|2022-07-21 23:20:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|87
1658445900000|2022-07-21 23:25:00|11239.7|11237.7|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|102
1658446200000|2022-07-21 23:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|158
1658446500000|2022-07-21 23:35:00|11240.1|11238.1|11238.9|11236.9|11240.1|11238.1|11238.1|11236.1|354
1658446800000|2022-07-21 23:40:00|11238.5|11236.5|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|184
1658447100000|2022-07-21 23:45:00|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|11238.1|11236.1|34
1658447400000|2022-07-21 23:50:00|11237.7|11235.7|11238.5|11236.5|11238.9|11236.9|11237.3|11235.3|139
1658447700000|2022-07-21 23:55:00|11238.9|11236.9|11238.9|11236.9|11239.3|11237.3|11236.5|11234.5|355
1658448000000|2022-07-22 00:00:00|11239.3|11237.3|11236.5|11234.5|11242|11240|11235.8|11233.8|1028
1658448300000|2022-07-22 00:05:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|271
1658448600000|2022-07-22 00:10:00|11237.3|11235.3|11235.8|11233.8|11238.1|11236.1|11235.8|11233.8|334
1658448900000|2022-07-22 00:15:00|11236.5|11234.5|11235.4|11233.4|11238.1|11236.1|11235|11233|716
1658449200000|2022-07-22 00:20:00|11235|11233|11236.2|11234.2|11236.5|11234.5|11235|11233|459
1658449500000|2022-07-22 00:25:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|298
1658449800000|2022-07-22 00:30:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|262
1658450100000|2022-07-22 00:35:00|11235.4|11233.4|11235|11233|11236.5|11234.5|11234.2|11232.2|715
1658450400000|2022-07-22 00:40:00|11234.2|11232.2|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|271
1658450700000|2022-07-22 00:45:00|11233.8|11231.8|11232.6|11230.6|11233.8|11231.8|11231.9|11229.9|591
1658451000000|2022-07-22 00:50:00|||||||||618
1658451300000|2022-07-22 00:55:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|839
1658451600000|2022-07-22 01:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|794
1658451900000|2022-07-22 01:05:00|11229.9|11227.9|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|781
1658452200000|2022-07-22 01:10:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11229.5|11227.5|1509
1658452500000|2022-07-22 01:15:00|11233.4|11231.4|11234.2|11232.2|11235|11233|11233.4|11231.4|571
1658452800000|2022-07-22 01:20:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11231.1|11229.1|723
1658453100000|2022-07-22 01:25:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|1127
1658453400000|2022-07-22 01:30:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|1021
1658453700000|2022-07-22 01:35:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|212
1658454000000|2022-07-22 01:40:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|239
1658454300000|2022-07-22 01:45:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|1413
1658454600000|2022-07-22 01:50:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|430
1658454900000|2022-07-22 01:55:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|221
1658455200000|2022-07-22 02:00:00|11229.9|11227.9|11228.7|11226.7|11229.9|11227.9|11228.7|11226.7|166
1658455500000|2022-07-22 02:05:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|128
1658455800000|2022-07-22 02:10:00|11229.9|11227.9|11228.7|11226.7|11229.9|11227.9|11228.7|11226.7|125
1658456100000|2022-07-22 02:15:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11228|11226|236
1658456400000|2022-07-22 02:20:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|1165
1658456700000|2022-07-22 02:25:00|11227.6|11225.6|11228|11226|11228.7|11226.7|11227.6|11225.6|163
1658457000000|2022-07-22 02:30:00|11227.6|11225.6|11227.2|11225.2|11228|11226|11227.2|11225.2|144
1658457300000|2022-07-22 02:35:00|11228|11226|11228|11226|11228|11226|11226.4|11224.4|757
1658457600000|2022-07-22 02:40:00|11227.6|11225.6|11227.2|11225.2|11227.6|11225.6|11226.4|11224.4|337
1658457900000|2022-07-22 02:45:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|288
1658458200000|2022-07-22 02:50:00|||||||||72
1658458500000|2022-07-22 02:55:00|11226.8|11224.8|11226.8|11224.8|11227.2|11225.2|11226.4|11224.4|328
1658458800000|2022-07-22 03:00:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|77
1658459100000|2022-07-22 03:05:00|||||||||52
1658459400000|2022-07-22 03:10:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|316
1658459700000|2022-07-22 03:15:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11228|11226|89
1658460000000|2022-07-22 03:20:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|469
1658460300000|2022-07-22 03:25:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|246
1658460600000|2022-07-22 03:30:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11228|11226|236
1658460900000|2022-07-22 03:35:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|162
1658461200000|2022-07-22 03:40:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|354
1658461500000|2022-07-22 03:45:00|11229.1|11227.1|11229.1|11227.1|11229.5|11227.5|11228.7|11226.7|71
1658461800000|2022-07-22 03:50:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|37
1658462100000|2022-07-22 03:55:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|163
1658462400000|2022-07-22 04:00:00|11229.9|11227.9|11231.1|11229.1|11231.1|11229.1|11229.9|11227.9|164
1658462700000|2022-07-22 04:05:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|158
1658463000000|2022-07-22 04:10:00|11230.7|11228.7|11230.7|11228.7|11231.1|11229.1|11230.3|11228.3|123
1658463300000|2022-07-22 04:15:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|195
1658463600000|2022-07-22 04:20:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|68
1658463900000|2022-07-22 04:25:00|11231.1|11229.1|11231.1|11229.1|11231.5|11229.5|11230.3|11228.3|102
1658464200000|2022-07-22 04:30:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|366
1658464500000|2022-07-22 04:35:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|34
1658464800000|2022-07-22 04:40:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|89
1658465100000|2022-07-22 04:45:00|11230.7|11228.7|11230.7|11228.7|11231.1|11229.1|11230.3|11228.3|66
1658465400000|2022-07-22 04:50:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|489
1658465700000|2022-07-22 04:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|136
1658466000000|2022-07-22 05:00:00|11231.9|11229.9|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|173
1658466300000|2022-07-22 05:05:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|192
1658466600000|2022-07-22 05:10:00|11230.3|11228.3|11228.7|11226.7|11231.5|11229.5|11228.7|11226.7|379
1658466900000|2022-07-22 05:15:00|11229.5|11227.5|11228.7|11226.7|11229.9|11227.9|11228.7|11226.7|387
1658467200000|2022-07-22 05:20:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|176
1658467500000|2022-07-22 05:25:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|260
1658467800000|2022-07-22 05:30:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|83
1658468100000|2022-07-22 05:35:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|194
1658468400000|2022-07-22 05:40:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|259
1658468700000|2022-07-22 05:45:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|225
1658469000000|2022-07-22 05:50:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|175
1658469300000|2022-07-22 05:55:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|105
1658469600000|2022-07-22 06:00:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1191
1658469900000|2022-07-22 06:05:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228|11226|785
1658470200000|2022-07-22 06:10:00|11229.5|11227.5|11232.6|11230.6|11232.6|11230.6|11228.7|11226.7|551
1658470500000|2022-07-22 06:15:00|11232.3|11230.3|11231.1|11229.1|11234.2|11232.2|11230.3|11228.3|1160
1658470800000|2022-07-22 06:20:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|588
1658471100000|2022-07-22 06:25:00|11229.1|11227.1|11231.1|11229.1|11231.1|11229.1|11228|11226|961
1658471400000|2022-07-22 06:30:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|406
1658471700000|2022-07-22 06:35:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|404
1658472000000|2022-07-22 06:40:00|11232.3|11230.3|11235.4|11233.4|11235.8|11233.8|11231.9|11229.9|893
1658472300000|2022-07-22 06:45:00|11235.8|11233.8|11235|11233|11237.3|11235.3|11235|11233|797
1658472600000|2022-07-22 06:50:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|1021
1658472900000|2022-07-22 06:55:00|11236.5|11234.5|11235.8|11233.8|11238.1|11236.1|11235|11233|969
1658473200000|2022-07-22 07:00:00|11235|11233|11232.6|11230.6|11235|11233|11231.9|11229.9|1110
1658473500000|2022-07-22 07:05:00|11233|11231|11236.5|11234.5|11238.1|11236.1|11231.9|11229.9|1009
1658473800000|2022-07-22 07:10:00|11236.2|11234.2|11242.8|11240.8|11242.8|11240.8|11235|11233|2611
1658474100000|2022-07-22 07:15:00|11244.4|11242.4|11255.3|11253.3|11257.6|11255.6|11244.4|11242.4|6104
1658474400000|2022-07-22 07:20:00|11254.5|11252.5|11255.3|11253.3|11256.9|11254.9|11253|11251|3134
1658474700000|2022-07-22 07:25:00|11254.9|11252.9|11260.8|11258.8|11261.5|11259.5|11253.7|11251.7|2331
1658475000000|2022-07-22 07:30:00|11264.7|11262.7|11261.9|11259.9|11272.5|11270.5|11261.5|11259.5|4892
1658475300000|2022-07-22 07:35:00|11262.3|11260.3|11260|11258|11262.7|11260.7|11259.2|11257.2|4316
1658475600000|2022-07-22 07:40:00|11259.2|11257.2|11258.4|11256.4|11260.8|11258.8|11256.9|11254.9|3149
1658475900000|2022-07-22 07:45:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11256.1|11254.1|1934
1658476200000|2022-07-22 07:50:00|11257.6|11255.6|11261.5|11259.5|11263.1|11261.1|11257.6|11255.6|2087
1658476500000|2022-07-22 07:55:00|11260.8|11258.8|11265.5|11263.5|11266.2|11264.2|11260|11258|2138
1658476800000|2022-07-22 08:00:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11261.5|11259.5|3385
1658477100000|2022-07-22 08:05:00|11266.2|11264.2|11264.3|11262.3|11267.8|11265.8|11263.1|11261.1|1996
1658477400000|2022-07-22 08:10:00|11264.7|11262.7|11262.3|11260.3|11267|11265|11262.3|11260.3|1145
1658477700000|2022-07-22 08:15:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11257.6|11255.6|1301
1658478000000|2022-07-22 08:20:00|11261.5|11259.5|11266.2|11264.2|11266.2|11264.2|11261.5|11259.5|894
1658478300000|2022-07-22 08:25:00|11265.5|11263.5|11268.6|11266.6|11269.4|11267.4|11265.5|11263.5|818
1658478600000|2022-07-22 08:30:00|11266.2|11264.2|11267.8|11265.8|11268.6|11266.6|11264.7|11262.7|1267
1658478900000|2022-07-22 08:35:00|11268.6|11266.6|11265.8|11263.8|11268.6|11266.6|11263.1|11261.1|1147
1658479200000|2022-07-22 08:40:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|1593
1658479500000|2022-07-22 08:45:00|11267.4|11265.4|11267|11265|11268.6|11266.6|11266.2|11264.2|1518
1658479800000|2022-07-22 08:50:00|11266.6|11264.6|11268.6|11266.6|11270.1|11268.1|11266.6|11264.6|535
1658480100000|2022-07-22 08:55:00|11267.8|11265.8|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|866
1658480400000|2022-07-22 09:00:00|11270.9|11268.9|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|972
1658480700000|2022-07-22 09:05:00|11272.5|11270.5|11272.5|11270.5|11275.6|11273.6|11271.7|11269.7|3204
1658481000000|2022-07-22 09:10:00|11273.3|11271.3|11273.3|11271.3|11275.6|11273.6|11272.5|11270.5|1701
1658481300000|2022-07-22 09:15:00|11274|11272|11277.2|11275.2|11278.7|11276.7|11274|11272|2301
1658481600000|2022-07-22 09:20:00|11278|11276|11278|11276|11278.7|11276.7|11277.2|11275.2|3651
1658481900000|2022-07-22 09:25:00|11278.7|11276.7|11278|11276|11281.1|11279.1|11277.2|11275.2|7750
1658482200000|2022-07-22 09:30:00|11278.7|11276.7|11281.1|11279.1|11281.1|11279.1|11278|11276|1311
1658482500000|2022-07-22 09:35:00|11281.5|11279.5|11280.3|11278.3|11283.4|11281.4|11280.3|11278.3|8121
1658482800000|2022-07-22 09:40:00|11280.7|11278.7|11279.5|11277.5|11281.1|11279.1|11278|11276|1684
1658483100000|2022-07-22 09:45:00|11279.9|11277.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|1384
1658483400000|2022-07-22 09:50:00|11279.5|11277.5|11280.3|11278.3|11282.6|11280.6|11279.5|11277.5|1859
1658483700000|2022-07-22 09:55:00|11281.1|11279.1|11276.4|11274.4|11281.9|11279.9|11276.4|11274.4|1116
1658484000000|2022-07-22 10:00:00|11275.6|11273.6|11274.8|11272.8|11276.4|11274.4|11274|11272|1410
1658484300000|2022-07-22 10:05:00|11274|11272|11275.6|11273.6|11278|11276|11274|11272|940
1658484600000|2022-07-22 10:10:00|11276.4|11274.4|11278|11276|11278|11276|11274.8|11272.8|1650
1658484900000|2022-07-22 10:15:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11275.6|11273.6|839
1658485200000|2022-07-22 10:20:00|11278.7|11276.7|11275.6|11273.6|11278.7|11276.7|11274.8|11272.8|859
1658485500000|2022-07-22 10:25:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|1113
1658485800000|2022-07-22 10:30:00|11275.6|11273.6|11273.3|11271.3|11275.6|11273.6|11271.7|11269.7|2004
1658486100000|2022-07-22 10:35:00|11274|11272|11274|11272|11275.6|11273.6|11272.5|11270.5|1036
1658486400000|2022-07-22 10:40:00|11275.2|11273.2|11273.3|11271.3|11275.6|11273.6|11273.3|11271.3|1492
1658486700000|2022-07-22 10:45:00|11274|11272|11276.4|11274.4|11276.4|11274.4|11273.3|11271.3|883
1658487000000|2022-07-22 10:50:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|925
1658487300000|2022-07-22 10:55:00|11278|11276|11280.3|11278.3|11280.3|11278.3|11278|11276|1371
1658487600000|2022-07-22 11:00:00|11279.5|11277.5|11279.5|11277.5|11281.1|11279.1|11278|11276|1897
1658487900000|2022-07-22 11:05:00|11280.3|11278.3|11276.8|11274.8|11280.3|11278.3|11276|11274|1490
1658488200000|2022-07-22 11:10:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11275.6|11273.6|1447
1658488500000|2022-07-22 11:15:00|11279.1|11277.1|11278.7|11276.7|11280.3|11278.3|11278|11276|1016
1658488800000|2022-07-22 11:20:00|11279.5|11277.5|11279.5|11277.5|11279.5|11277.5|11278|11276|1709
1658489100000|2022-07-22 11:25:00|11278.7|11276.7|11285.8|11283.8|11286.5|11284.5|11278.7|11276.7|2037
1658489400000|2022-07-22 11:30:00|11285|11283|11295.1|11293.1|11295.1|11293.1|11283.4|11281.4|5560
1658489700000|2022-07-22 11:35:00|11294.4|11292.4|11297.5|11295.5|11300.6|11298.6|11291.2|11289.2|22025
1658490000000|2022-07-22 11:40:00|11298.3|11296.3|11295.5|11293.5|11298.3|11296.3|11294.4|11292.4|3426
1658490300000|2022-07-22 11:45:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|3818
1658490600000|2022-07-22 11:50:00|11294.4|11292.4|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|1521
1658490900000|2022-07-22 11:55:00|11291.6|11289.6|11293.6|11291.6|11295.1|11293.1|11291.2|11289.2|2289
1658491200000|2022-07-22 12:00:00|11294.4|11292.4|11291.2|11289.2|11295.1|11293.1|11290.5|11288.5|2113
1658491500000|2022-07-22 12:05:00|11292|11290|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|1690
1658491800000|2022-07-22 12:10:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1958
1658492100000|2022-07-22 12:15:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11285.8|11283.8|3236
1658492400000|2022-07-22 12:20:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11284.2|11282.2|5497
1658492700000|2022-07-22 12:25:00|11288.9|11286.9|11287.3|11285.3|11289.7|11287.7|11285.8|11283.8|3397
1658493000000|2022-07-22 12:30:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11283.4|11281.4|3075
1658493300000|2022-07-22 12:35:00|11286.5|11284.5|11278|11276|11288.9|11286.9|11278|11276|3831
1658493600000|2022-07-22 12:40:00|11278.7|11276.7|11278|11276|11280.3|11278.3|11275.6|11273.6|3777
1658493900000|2022-07-22 12:45:00|11277.2|11275.2|11279.5|11277.5|11280.3|11278.3|11276.4|11274.4|2187
1658494200000|2022-07-22 12:50:00|11280.3|11278.3|11283.4|11281.4|11284.2|11282.2|11278.7|11276.7|2141
1658494500000|2022-07-22 12:55:00|11284.2|11282.2|11276.4|11274.4|11284.2|11282.2|11276.4|11274.4|2534
1658494800000|2022-07-22 13:00:00|11277.2|11275.2|11281.1|11279.1|11281.9|11279.9|11275.6|11273.6|2928
1658495100000|2022-07-22 13:05:00|11280.3|11278.3|11279.5|11277.5|11282.3|11280.3|11278.7|11276.7|3367
1658495400000|2022-07-22 13:10:00|11280.3|11278.3|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|4444
1658495700000|2022-07-22 13:15:00|11283.4|11281.4|11283.4|11281.4|11285.8|11283.8|11280.3|11278.3|2597
1658496000000|2022-07-22 13:20:00|11282.6|11280.6|11288.9|11286.9|11290.5|11288.5|11282.6|11280.6|2634
1658496300000|2022-07-22 13:25:00|11288.1|11286.1|11294.4|11292.4|11294.4|11292.4|11288.1|11286.1|3404
1658496600000|2022-07-22 13:30:00|11295.1|11293.1|11296.7|11294.7|11298.3|11296.3|11292.8|11290.8|6511
1658496900000|2022-07-22 13:35:00|11295.9|11293.9|11294.4|11292.4|11297.5|11295.5|11292.8|11290.8|5118
1658497200000|2022-07-22 13:40:00|11293.6|11291.6|11295.1|11293.1|11299|11297|11293.6|11291.6|3358
1658497500000|2022-07-22 13:45:00|11305.3|11303.3|11328|11326|11328.7|11326.7|11305.3|11303.3|12109
1658497800000|2022-07-22 13:50:00|11327.2|11325.2|11310.8|11308.8|11327.2|11325.2|11310.8|11308.8|8657
1658498100000|2022-07-22 13:55:00|11312.3|11310.3|11310|11308|11319.4|11317.4|11307.6|11305.6|7983
1658498400000|2022-07-22 14:00:00|11309.2|11307.2|11309.2|11307.2|11311.5|11309.5|11306.9|11304.9|7224
1658498700000|2022-07-22 14:05:00|11308.8|11306.8|11301.4|11299.4|11309.2|11307.2|11299.8|11297.8|8153
1658499000000|2022-07-22 14:10:00|11302.2|11300.2|11301.4|11299.4|11309.2|11307.2|11301.4|11299.4|6112
1658499300000|2022-07-22 14:15:00|11300.6|11298.6|11297.5|11295.5|11302.2|11300.2|11295.1|11293.1|6284
1658499600000|2022-07-22 14:20:00|11296.7|11294.7|11289.3|11287.3|11297.5|11295.5|11288.1|11286.1|6552
1658499900000|2022-07-22 14:25:00|11288.9|11286.9|11284.2|11282.2|11288.9|11286.9|11283.4|11281.4|9169
1658500200000|2022-07-22 14:30:00|11283.4|11281.4|11288.9|11286.9|11288.9|11286.9|11281.1|11279.1|7985
1658500500000|2022-07-22 14:35:00|11289.3|11287.3|11291.2|11289.2|11291.2|11289.2|11285.8|11283.8|4441
1658500800000|2022-07-22 14:40:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11289.7|11287.7|3005
1658501100000|2022-07-22 14:45:00|11292|11290|11296.7|11294.7|11298.3|11296.3|11292|11290|4177
1658501400000|2022-07-22 14:50:00|11295.9|11293.9|11289.7|11287.7|11297.5|11295.5|11289.7|11287.7|3839
1658501700000|2022-07-22 14:55:00|11290.5|11288.5|11296.7|11294.7|11297.5|11295.5|11289.7|11287.7|3839
1658502000000|2022-07-22 15:00:00|11295.9|11293.9|11299|11297|11300.6|11298.6|11295.9|11293.9|3307
1658502300000|2022-07-22 15:05:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11297.5|11295.5|3135
1658502600000|2022-07-22 15:10:00|11298.3|11296.3|11293.6|11291.6|11299|11297|11293.6|11291.6|2300
1658502900000|2022-07-22 15:15:00|11294.4|11292.4|11298.3|11296.3|11298.3|11296.3|11294.4|11292.4|2945
1658503200000|2022-07-22 15:20:00|11299|11297|11306.1|11304.1|11306.1|11304.1|11296.7|11294.7|5460
1658503500000|2022-07-22 15:25:00|11306.9|11304.9|11303.7|11301.7|11309.2|11307.2|11303|11301|4549
1658503800000|2022-07-22 15:30:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11302.2|11300.2|2646
1658504100000|2022-07-22 15:35:00|11303.7|11301.7|11302.2|11300.2|11306.1|11304.1|11301.4|11299.4|1551
1658504400000|2022-07-22 15:40:00|11301.4|11299.4|11297.5|11295.5|11301.4|11299.4|11295.9|11293.9|3147
1658504700000|2022-07-22 15:45:00|11296.7|11294.7|11293.6|11291.6|11297.5|11295.5|11292.8|11290.8|1819
1658505000000|2022-07-22 15:50:00|11292.8|11290.8|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|1776
1658505300000|2022-07-22 15:55:00|11290.5|11288.5|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|1714
1658505600000|2022-07-22 16:00:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|2447
1658505900000|2022-07-22 16:05:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|1355
1658506200000|2022-07-22 16:10:00|11291.2|11289.2|11292|11290|11292|11290|11289.7|11287.7|1946
1658506500000|2022-07-22 16:15:00|11292.4|11290.4|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|2411
1658506800000|2022-07-22 16:20:00|11292.8|11290.8|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|970
1658507100000|2022-07-22 16:25:00|11294.4|11292.4|11293.2|11291.2|11295.1|11293.1|11292|11290|2067
1658507400000|2022-07-22 16:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|1207
1658507700000|2022-07-22 16:35:00|11291.2|11289.2|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|1439
1658508000000|2022-07-22 16:40:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|1324
1658508300000|2022-07-22 16:45:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1174
1658508600000|2022-07-22 16:50:00|11296.7|11294.7|11302.2|11300.2|11302.2|11300.2|11296.7|11294.7|2974
1658508900000|2022-07-22 16:55:00|11301.4|11299.4|11305.3|11303.3|11306.9|11304.9|11301.4|11299.4|2918
1658509200000|2022-07-22 17:00:00|11304.5|11302.5|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|2703
1658509500000|2022-07-22 17:05:00|11307.6|11305.6|11305.3|11303.3|11310.8|11308.8|11304.5|11302.5|3522
1658509800000|2022-07-22 17:10:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|2166
1658510100000|2022-07-22 17:15:00|11301.8|11299.8|11306.1|11304.1|11306.5|11304.5|11301.4|11299.4|2437
1658510400000|2022-07-22 17:20:00|11305.3|11303.3|11306.9|11304.9|11306.9|11304.9|11303.7|11301.7|1917
1658510700000|2022-07-22 17:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|1571
1658511000000|2022-07-22 17:30:00|11305.7|11303.7|11302.2|11300.2|11306.1|11304.1|11302.2|11300.2|1835
1658511300000|2022-07-22 17:35:00|11303|11301|11300.6|11298.6|11303|11301|11300.6|11298.6|980
1658511600000|2022-07-22 17:40:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11299.8|11297.8|1061
1658511900000|2022-07-22 17:45:00|11302.6|11300.6|11300.6|11298.6|11303|11301|11300.6|11298.6|975
1658512200000|2022-07-22 17:50:00|11301.4|11299.4|11299|11297|11301.4|11299.4|11299|11297|1641
1658512500000|2022-07-22 17:55:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|983
1658512800000|2022-07-22 18:00:00|11297.5|11295.5|11295.1|11293.1|11298.3|11296.3|11295.1|11293.1|3670
1658513100000|2022-07-22 18:05:00|11294.4|11292.4|11292|11290|11295.9|11293.9|11292|11290|1828
1658513400000|2022-07-22 18:10:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11290.5|11288.5|2516
1658513700000|2022-07-22 18:15:00|11291.2|11289.2|11292|11290|11293.6|11291.6|11291.2|11289.2|1772
1658514000000|2022-07-22 18:20:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11291.2|11289.2|2153
1658514300000|2022-07-22 18:25:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|1073
1658514600000|2022-07-22 18:30:00|11292.4|11290.4|11290.5|11288.5|11293.6|11291.6|11289.7|11287.7|1413
1658514900000|2022-07-22 18:35:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|2904
1658515200000|2022-07-22 18:40:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|1780
1658515500000|2022-07-22 18:45:00|11290.5|11288.5|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1584
1658515800000|2022-07-22 18:50:00|11292|11290|11295.1|11293.1|11295.1|11293.1|11291.2|11289.2|4653
1658516100000|2022-07-22 18:55:00|11294.8|11292.8|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|2941
1658516400000|2022-07-22 19:00:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11291.2|11289.2|3720
1658516700000|2022-07-22 19:05:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|1802
1658517000000|2022-07-22 19:10:00|11298.3|11296.3|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|3686
1658517300000|2022-07-22 19:15:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11296.7|11294.7|2295
1658517600000|2022-07-22 19:20:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|2353
1658517900000|2022-07-22 19:25:00|11300.6|11298.6|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|1551
1658518200000|2022-07-22 19:30:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|1397
1658518500000|2022-07-22 19:35:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|1766
1658518800000|2022-07-22 19:40:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|1115
1658519100000|2022-07-22 19:45:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11298.3|11296.3|1946
1658519400000|2022-07-22 19:50:00|11298.3|11296.3|11299|11297|11299|11297|11297.5|11295.5|1024
1658519700000|2022-07-22 19:55:00|11298.3|11296.3|11303.7|11301.7|11303.7|11301.7|11298.3|11296.3|2198
1658520000000|2022-07-22 20:00:00|11303|11301|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|2694
1658520300000|2022-07-22 20:05:00|11302.2|11300.2|11303|11301|11303.7|11301.7|11301.4|11299.4|1145
1658520600000|2022-07-22 20:10:00|11303.7|11301.7|11304.5|11302.5|11304.5|11302.5|11303|11301|787
1658520900000|2022-07-22 20:15:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.9|11302.9|2442
1658521200000|2022-07-22 20:20:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11305.3|11303.3|1265
1658521500000|2022-07-22 20:25:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|1085
1658521800000|2022-07-22 20:30:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1625
1658522100000|2022-07-22 20:35:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|847
1658522400000|2022-07-22 20:40:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1406
1658522700000|2022-07-22 20:45:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11304.5|11302.5|2492
1658523000000|2022-07-22 20:50:00|11306.9|11304.9|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|676
1658523300000|2022-07-22 20:55:00|11308|11306|11309.2|11307.2|11310|11308|11307.6|11305.6|1352
1658700000000|2022-07-24 22:00:00|11306.1|11304.1|11293.6|11291.6|11306.1|11304.1|11293.6|11291.6|1203
1658700300000|2022-07-24 22:05:00|11295.1|11293.1|11296.3|11294.3|11298.3|11296.3|11294.8|11292.8|482
1658700600000|2022-07-24 22:10:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|492
1658700900000|2022-07-24 22:15:00|11296.3|11294.3|11294.4|11292.4|11296.3|11294.3|11294.4|11292.4|168
1658701200000|2022-07-24 22:20:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11294.8|11292.8|522
1658701500000|2022-07-24 22:25:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|215
1658701800000|2022-07-24 22:30:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|718
1658702100000|2022-07-24 22:35:00|11297.5|11295.5|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|589
1658702400000|2022-07-24 22:40:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|79
1658702700000|2022-07-24 22:45:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|556
1658703000000|2022-07-24 22:50:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|102
1658703300000|2022-07-24 22:55:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|137
1658703600000|2022-07-24 23:00:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|102
1658703900000|2022-07-24 23:05:00|11290.8|11288.8|11293.6|11291.6|11294.4|11292.4|11290.8|11288.8|389
1658704200000|2022-07-24 23:10:00|11294|11292|11292|11290|11294|11292|11292|11290|210
1658704500000|2022-07-24 23:15:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11291.2|11289.2|134
1658704800000|2022-07-24 23:20:00|11291.2|11289.2|11292|11290|11292|11290|11291.2|11289.2|254
1658705100000|2022-07-24 23:25:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|421
1658705400000|2022-07-24 23:30:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|167
1658705700000|2022-07-24 23:35:00|11290.8|11288.8|11292|11290|11292|11290|11290.5|11288.5|225
1658706000000|2022-07-24 23:40:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.6|11289.6|377
1658706300000|2022-07-24 23:45:00|11292.4|11290.4|11292.8|11290.8|11292.8|11290.8|11292.4|11290.4|58
1658706600000|2022-07-24 23:50:00|11293.2|11291.2|11291.6|11289.6|11293.6|11291.6|11291.2|11289.2|436
1658706900000|2022-07-24 23:55:00|11292|11290|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|797
1658707200000|2022-07-25 00:00:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11286.2|11284.2|808
1658707500000|2022-07-25 00:05:00|11287.3|11285.3|11287.7|11285.7|11288.1|11286.1|11283.4|11281.4|1013
1658707800000|2022-07-25 00:10:00|11288.1|11286.1|11287.7|11285.7|11289.7|11287.7|11287.3|11285.3|499
1658708100000|2022-07-25 00:15:00|11288.1|11286.1|11287.7|11285.7|11288.1|11286.1|11285.8|11283.8|255
1658708400000|2022-07-25 00:20:00|11288.1|11286.1|11290.5|11288.5|11290.8|11288.8|11287.3|11285.3|182
1658708700000|2022-07-25 00:25:00|11290.8|11288.8|11288.1|11286.1|11290.8|11288.8|11287.3|11285.3|76
1658709000000|2022-07-25 00:30:00|11287.3|11285.3|11286.5|11284.5|11287.7|11285.7|11286.5|11284.5|101
1658709300000|2022-07-25 00:35:00|11285.8|11283.8|11287.3|11285.3|11287.3|11285.3|11285|11283|291
1658709600000|2022-07-25 00:40:00|11288.1|11286.1|11287.7|11285.7|11288.1|11286.1|11285.8|11283.8|412
1658709900000|2022-07-25 00:45:00|11287.3|11285.3|11288.1|11286.1|11288.5|11286.5|11287.3|11285.3|152
1658710200000|2022-07-25 00:50:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|184
1658710500000|2022-07-25 00:55:00|11288.5|11286.5|11286.5|11284.5|11289.3|11287.3|11286.5|11284.5|142
1658710800000|2022-07-25 01:00:00|11286.9|11284.9|11290.8|11288.8|11292|11290|11286.5|11284.5|332
1658711100000|2022-07-25 01:05:00|11290.5|11288.5|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|541
1658711400000|2022-07-25 01:10:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11292|11290|222
1658711700000|2022-07-25 01:15:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.9|11286.9|404
1658712000000|2022-07-25 01:20:00|11289.3|11287.3|11288.9|11286.9|11289.3|11287.3|11287.3|11285.3|727
1658712300000|2022-07-25 01:25:00|11289.3|11287.3|11288.5|11286.5|11290.5|11288.5|11288.1|11286.1|299
1658712600000|2022-07-25 01:30:00|11288.9|11286.9|11292.8|11290.8|11292.8|11290.8|11288.9|11286.9|357
1658712900000|2022-07-25 01:35:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|172
1658713200000|2022-07-25 01:40:00|11291.6|11289.6|11293.6|11291.6|11293.6|11291.6|11291.6|11289.6|127
1658713500000|2022-07-25 01:45:00|11294|11292|11295.9|11293.9|11296.7|11294.7|11294|11292|592
1658713800000|2022-07-25 01:50:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|564
1658714100000|2022-07-25 01:55:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|336
1658714400000|2022-07-25 02:00:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|668
1658714700000|2022-07-25 02:05:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|238
1658715000000|2022-07-25 02:10:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|153
1658715300000|2022-07-25 02:15:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|183
1658715600000|2022-07-25 02:20:00|11297.5|11295.5|11296.3|11294.3|11297.5|11295.5|11295.9|11293.9|83
1658715900000|2022-07-25 02:25:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|110
1658716200000|2022-07-25 02:30:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|117
1658716500000|2022-07-25 02:35:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|76
1658716800000|2022-07-25 02:40:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|68
1658717100000|2022-07-25 02:45:00|||||||||9
1658717400000|2022-07-25 02:50:00|||||||||201
1658717700000|2022-07-25 02:55:00|||||||||13
1658718000000|2022-07-25 03:00:00|11296.3|11294.3|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|17
1658718300000|2022-07-25 03:05:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|295
1658718600000|2022-07-25 03:10:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|437
1658718900000|2022-07-25 03:15:00|11295.9|11293.9|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|216
1658719200000|2022-07-25 03:20:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|124
1658719500000|2022-07-25 03:25:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|79
1658719800000|2022-07-25 03:30:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|249
1658720100000|2022-07-25 03:35:00|||||||||138
1658720400000|2022-07-25 03:40:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|194
1658720700000|2022-07-25 03:45:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|97
1658721000000|2022-07-25 03:50:00|||||||||4
1658721300000|2022-07-25 03:55:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11294.8|11292.8|135
1658721600000|2022-07-25 04:00:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|24
1658721900000|2022-07-25 04:05:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|267
1658722200000|2022-07-25 04:10:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|302
1658722500000|2022-07-25 04:15:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|192
1658722800000|2022-07-25 04:20:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|35
1658723100000|2022-07-25 04:25:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|353
1658723400000|2022-07-25 04:30:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|79
1658723700000|2022-07-25 04:35:00|11294.4|11292.4|11294.8|11292.8|11295.1|11293.1|11294.4|11292.4|49
1658724000000|2022-07-25 04:40:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|202
1658724300000|2022-07-25 04:45:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|44
1658724600000|2022-07-25 04:50:00|11295.1|11293.1|11294.8|11292.8|11295.1|11293.1|11294.4|11292.4|48
1658724900000|2022-07-25 04:55:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|36
1658725200000|2022-07-25 05:00:00|11294|11292|11295.9|11293.9|11295.9|11293.9|11294|11292|236
1658725500000|2022-07-25 05:05:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|150
1658725800000|2022-07-25 05:10:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|151
1658726100000|2022-07-25 05:15:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|344
1658726400000|2022-07-25 05:20:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|73
1658726700000|2022-07-25 05:25:00|11294.4|11292.4|11293.2|11291.2|11294.4|11292.4|11292.8|11290.8|308
1658727000000|2022-07-25 05:30:00|11292.8|11290.8|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|242
1658727300000|2022-07-25 05:35:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|170
1658727600000|2022-07-25 05:40:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11292|11290|126
1658727900000|2022-07-25 05:45:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292|11290|227
1658728200000|2022-07-25 05:50:00|11293.2|11291.2|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|315
1658728500000|2022-07-25 05:55:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|636
1658728800000|2022-07-25 06:00:00|11291.2|11289.2|11294|11292|11294|11292|11290.5|11288.5|961
1658729100000|2022-07-25 06:05:00|11294.4|11292.4|11293.6|11291.6|11295.1|11293.1|11292|11290|354
1658729400000|2022-07-25 06:10:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|344
1658729700000|2022-07-25 06:15:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11289.7|11287.7|428
1658730000000|2022-07-25 06:20:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|603
1658730300000|2022-07-25 06:25:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|682
1658730600000|2022-07-25 06:30:00|11291.2|11289.2|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|495
1658730900000|2022-07-25 06:35:00|11291.2|11289.2|11295.1|11293.1|11295.1|11293.1|11291.2|11289.2|1346
1658731200000|2022-07-25 06:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|436
1658731500000|2022-07-25 06:45:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|995
1658731800000|2022-07-25 06:50:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|1111
1658732100000|2022-07-25 06:55:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|1084
1658732400000|2022-07-25 07:00:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|895
1658732700000|2022-07-25 07:05:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|689
1658733000000|2022-07-25 07:10:00|11295.9|11293.9|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|965
1658733300000|2022-07-25 07:15:00|11295.9|11293.9|11300.6|11298.6|11300.6|11298.6|11295.9|11293.9|1083
1658733600000|2022-07-25 07:20:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11292|11290|3248
1658733900000|2022-07-25 07:25:00|11297.9|11295.9|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|1277
1658734200000|2022-07-25 07:30:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11297.5|11295.5|1180
1658734500000|2022-07-25 07:35:00|11298.3|11296.3|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|734
1658734800000|2022-07-25 07:40:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|614
1658735100000|2022-07-25 07:45:00|11299|11297|11298.3|11296.3|11299|11297|11296.7|11294.7|558
1658735400000|2022-07-25 07:50:00|11299|11297|11299|11297|11301.4|11299.4|11298.3|11296.3|1692
1658735700000|2022-07-25 07:55:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1159
1658736000000|2022-07-25 08:00:00|11301.4|11299.4|11296.7|11294.7|11303.7|11301.7|11296.3|11294.3|3739
1658736300000|2022-07-25 08:05:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11293.6|11291.6|2122
1658736600000|2022-07-25 08:10:00|11296.3|11294.3|11299|11297|11299.8|11297.8|11295.9|11293.9|764
1658736900000|2022-07-25 08:15:00|11298.3|11296.3|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|1010
1658737200000|2022-07-25 08:20:00|11296.7|11294.7|11293.6|11291.6|11298.3|11296.3|11292|11290|1648
1658737500000|2022-07-25 08:25:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11292|11290|460
1658737800000|2022-07-25 08:30:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|282
1658738100000|2022-07-25 08:35:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|495
1658738400000|2022-07-25 08:40:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292|11290|697
1658738700000|2022-07-25 08:45:00|11294.4|11292.4|11292|11290|11294.4|11292.4|11291.2|11289.2|1409
1658739000000|2022-07-25 08:50:00|11292.8|11290.8|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|711
1658739300000|2022-07-25 08:55:00|11288.1|11286.1|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|1242
1658739600000|2022-07-25 09:00:00|11287.3|11285.3|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|1211
1658739900000|2022-07-25 09:05:00|11286.9|11284.9|11285|11283|11286.9|11284.9|11283.4|11281.4|1351
1658740200000|2022-07-25 09:10:00|11285.8|11283.8|11286.2|11284.2|11287.3|11285.3|11284.2|11282.2|934
1658740500000|2022-07-25 09:15:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|533
1658740800000|2022-07-25 09:20:00|11288.1|11286.1|11289.7|11287.7|11291.2|11289.2|11287.3|11285.3|2054
1658741100000|2022-07-25 09:25:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11289.7|11287.7|654
1658741400000|2022-07-25 09:30:00|11289.7|11287.7|11291.2|11289.2|11292|11290|11288.1|11286.1|629
1658741700000|2022-07-25 09:35:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|549
1658742000000|2022-07-25 09:40:00|11291.2|11289.2|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|986
1658742300000|2022-07-25 09:45:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292|11290|1362
1658742600000|2022-07-25 09:50:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|990
1658742900000|2022-07-25 09:55:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|2451
1658743200000|2022-07-25 10:00:00|11295.5|11293.5|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|650
1658743500000|2022-07-25 10:05:00|11295.9|11293.9|11292.8|11290.8|11295.9|11293.9|11292.8|11290.8|473
1658743800000|2022-07-25 10:10:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|602
1658744100000|2022-07-25 10:15:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|333
1658744400000|2022-07-25 10:20:00|11294|11292|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|305
1658744700000|2022-07-25 10:25:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|925
1658745000000|2022-07-25 10:30:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11295.9|11293.9|1372
1658745300000|2022-07-25 10:35:00|11297.5|11295.5|11299|11297|11299|11297|11295.9|11293.9|984
1658745600000|2022-07-25 10:40:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|1322
1658745900000|2022-07-25 10:45:00|11297.5|11295.5|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|2087
1658746200000|2022-07-25 10:50:00|11299|11297|11299|11297|11299.8|11297.8|11297.5|11295.5|1238
1658746500000|2022-07-25 10:55:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|986
1658746800000|2022-07-25 11:00:00|11300.6|11298.6|11298.3|11296.3|11300.6|11298.6|11297.5|11295.5|2112
1658747100000|2022-07-25 11:05:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11294.4|11292.4|822
1658747400000|2022-07-25 11:10:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|1234
1658747700000|2022-07-25 11:15:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|1222
1658748000000|2022-07-25 11:20:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|1385
1658748300000|2022-07-25 11:25:00|11297.5|11295.5|11295.1|11293.1|11299|11297|11294.8|11292.8|2252
1658748600000|2022-07-25 11:30:00|11295.9|11293.9|11292.8|11290.8|11295.9|11293.9|11292|11290|3513
1658748900000|2022-07-25 11:35:00|11292|11290|11288.9|11286.9|11292|11290|11288.1|11286.1|1867
1658749200000|2022-07-25 11:40:00|11289.7|11287.7|11292|11290|11292.8|11290.8|11289.7|11287.7|2296
1658749500000|2022-07-25 11:45:00|11291.2|11289.2|11294.4|11292.4|11295.1|11293.1|11290.5|11288.5|2340
1658749800000|2022-07-25 11:50:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|1554
1658750100000|2022-07-25 11:55:00|11292|11290|11290.5|11288.5|11292|11290|11288.9|11286.9|1681
1658750400000|2022-07-25 12:00:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11285|11283|2522
1658750700000|2022-07-25 12:05:00|11288.9|11286.9|11287.3|11285.3|11290.5|11288.5|11286.5|11284.5|2966
1658751000000|2022-07-25 12:10:00|11288.1|11286.1|11290.5|11288.5|11290.5|11288.5|11287.3|11285.3|1548
1658751300000|2022-07-25 12:15:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|2018
1658751600000|2022-07-25 12:20:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11287.3|11285.3|5200
1658751900000|2022-07-25 12:25:00|11289.7|11287.7|11286.5|11284.5|11291.2|11289.2|11284.2|11282.2|3925
1658752200000|2022-07-25 12:30:00|11287.3|11285.3|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|2321
1658752500000|2022-07-25 12:35:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11285.8|11283.8|2273
1658752800000|2022-07-25 12:40:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11285|11283|3759
1658753100000|2022-07-25 12:45:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|2049
1658753400000|2022-07-25 12:50:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11281.9|11279.9|2782
1658753700000|2022-07-25 12:55:00|11284.2|11282.2|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|1996
1658754000000|2022-07-25 13:00:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11279.5|11277.5|2397
1658754300000|2022-07-25 13:05:00|11284.2|11282.2|11285|11283|11285|11283|11282.6|11280.6|2033
1658754600000|2022-07-25 13:10:00|11285.4|11283.4|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|2820
1658754900000|2022-07-25 13:15:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11279.5|11277.5|3147
1658755200000|2022-07-25 13:20:00|11283.4|11281.4|11280.3|11278.3|11284.2|11282.2|11279.5|11277.5|2623
1658755500000|2022-07-25 13:25:00|11279.5|11277.5|11278.7|11276.7|11282.6|11280.6|11277.2|11275.2|3907
1658755800000|2022-07-25 13:30:00|11278|11276|11285|11283|11285.8|11283.8|11278|11276|3735
1658756100000|2022-07-25 13:35:00|11285.8|11283.8|11288.9|11286.9|11289.7|11287.7|11285|11283|5332
1658756400000|2022-07-25 13:40:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11284.2|11282.2|2852
1658756700000|2022-07-25 13:45:00|11286.5|11284.5|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|2806
1658757000000|2022-07-25 13:50:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11285|11283|3386
1658757300000|2022-07-25 13:55:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|2897
1658757600000|2022-07-25 14:00:00|11286.9|11284.9|11284.2|11282.2|11287.3|11285.3|11283.4|11281.4|2299
1658757900000|2022-07-25 14:05:00|11283.4|11281.4|11281.9|11279.9|11285.8|11283.8|11281.9|11279.9|3588
1658758200000|2022-07-25 14:10:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11278|11276|3025
1658758500000|2022-07-25 14:15:00|11278.7|11276.7|11281.1|11279.1|11281.9|11279.9|11277.2|11275.2|3190
1658758800000|2022-07-25 14:20:00|11280.3|11278.3|11281.9|11279.9|11282.6|11280.6|11280.3|11278.3|2308
1658759100000|2022-07-25 14:25:00|11281.1|11279.1|11287.3|11285.3|11295.9|11293.9|11280.3|11278.3|6137
1658759400000|2022-07-25 14:30:00|11288.1|11286.1|11292.8|11290.8|11292.8|11290.8|11286.5|11284.5|3676
1658759700000|2022-07-25 14:35:00|11293.6|11291.6|11292.8|11290.8|11295.9|11293.9|11292|11290|4358
1658760000000|2022-07-25 14:40:00|11293.6|11291.6|11285.8|11283.8|11293.6|11291.6|11285.8|11283.8|3308
1658760300000|2022-07-25 14:45:00|11286.5|11284.5|11285|11283|11288.1|11286.1|11283.4|11281.4|2700
1658760600000|2022-07-25 14:50:00|11284.2|11282.2|11280.3|11278.3|11285.8|11283.8|11279.5|11277.5|2850
1658760900000|2022-07-25 14:55:00|11279.5|11277.5|11281.1|11279.1|11282.6|11280.6|11278|11276|2404
1658761200000|2022-07-25 15:00:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11279.5|11277.5|1918
1658761500000|2022-07-25 15:05:00|11282.6|11280.6|11288.9|11286.9|11288.9|11286.9|11282.6|11280.6|2021
1658761800000|2022-07-25 15:10:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|2981
1658762100000|2022-07-25 15:15:00|11291.2|11289.2|11292|11290|11292|11290|11288.9|11286.9|3270
1658762400000|2022-07-25 15:20:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|2268
1658762700000|2022-07-25 15:25:00|11292|11290|11290.5|11288.5|11292.8|11290.8|11288.1|11286.1|2429
1658763000000|2022-07-25 15:30:00|11289.7|11287.7|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1731
1658763300000|2022-07-25 15:35:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.9|11286.9|1578
1658763600000|2022-07-25 15:40:00|11288.1|11286.1|11292.8|11290.8|11292.8|11290.8|11288.1|11286.1|1368
1658763900000|2022-07-25 15:45:00|11292|11290|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|3178
1658764200000|2022-07-25 15:50:00|11293.2|11291.2|11292|11290|11294.4|11292.4|11292|11290|492
1658764500000|2022-07-25 15:55:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|2023
1658764800000|2022-07-25 16:00:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|1734
1658765100000|2022-07-25 16:05:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|1944
1658765400000|2022-07-25 16:10:00|11293.2|11291.2|11295.1|11293.1|11295.1|11293.1|11293.2|11291.2|1566
1658765700000|2022-07-25 16:15:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|1903
1658766000000|2022-07-25 16:20:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1629
1658766300000|2022-07-25 16:25:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|1316
1658766600000|2022-07-25 16:30:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|2257
1658766900000|2022-07-25 16:35:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11290.5|11288.5|874
1658767200000|2022-07-25 16:40:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|877
1658767500000|2022-07-25 16:45:00|11292.4|11290.4|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|1413
1658767800000|2022-07-25 16:50:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11287.3|11285.3|1762
1658768100000|2022-07-25 16:55:00|11287.7|11285.7|11288.9|11286.9|11290.1|11288.1|11287.3|11285.3|2609
1658768400000|2022-07-25 17:00:00|11288.1|11286.1|11288.9|11286.9|11293.6|11291.6|11288.1|11286.1|2076
1658768700000|2022-07-25 17:05:00|11289.3|11287.3|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|2666
1658769000000|2022-07-25 17:10:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|1047
1658769300000|2022-07-25 17:15:00|11287.7|11285.7|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|953
1658769600000|2022-07-25 17:20:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|661
1658769900000|2022-07-25 17:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|950
1658770200000|2022-07-25 17:30:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11287.3|11285.3|500
1658770500000|2022-07-25 17:35:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11284.2|11282.2|661
1658770800000|2022-07-25 17:40:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|785
1658771100000|2022-07-25 17:45:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|745
1658771400000|2022-07-25 17:50:00|11283.8|11281.8|11284.2|11282.2|11285|11283|11283.4|11281.4|901
1658771700000|2022-07-25 17:55:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|206
1658772000000|2022-07-25 18:00:00|11285|11283|11284.2|11282.2|11285|11283|11284.2|11282.2|1035
1658772300000|2022-07-25 18:05:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|891
1658772600000|2022-07-25 18:10:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|1081
1658772900000|2022-07-25 18:15:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11285|11283|1236
1658773200000|2022-07-25 18:20:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285|11283|1754
1658773500000|2022-07-25 18:25:00|11286.2|11284.2|11285.8|11283.8|11286.5|11284.5|11285.8|11283.8|1690
1658773800000|2022-07-25 18:30:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|2919
1658774100000|2022-07-25 18:35:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11283.4|11281.4|2980
1658774400000|2022-07-25 18:40:00|11285|11283|11287.3|11285.3|11287.3|11285.3|11285|11283|2485
1658774700000|2022-07-25 18:45:00|11287.7|11285.7|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|1754
1658775000000|2022-07-25 18:50:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|780
1658775300000|2022-07-25 18:55:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|1543
1658775600000|2022-07-25 19:00:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285|11283|3088
1658775900000|2022-07-25 19:05:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1522
1658776200000|2022-07-25 19:10:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|2091
1658776500000|2022-07-25 19:15:00|11287.3|11285.3|11284.2|11282.2|11287.3|11285.3|11284.2|11282.2|1595
1658776800000|2022-07-25 19:20:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11285|11283|1569
1658777100000|2022-07-25 19:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|1306
1658777400000|2022-07-25 19:30:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|2392
1658777700000|2022-07-25 19:35:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|1608
1658778000000|2022-07-25 19:40:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|1582
1658778300000|2022-07-25 19:45:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285|11283|1476
1658778600000|2022-07-25 19:50:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1561
1658778900000|2022-07-25 19:55:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|3772
1658779200000|2022-07-25 20:00:00|11288.9|11286.9|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|4588
1658779500000|2022-07-25 20:05:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|1581
1658779800000|2022-07-25 20:10:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|2583
1658780100000|2022-07-25 20:15:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11286.5|11284.5|2117
1658780400000|2022-07-25 20:20:00|11289.7|11287.7|11292.8|11290.8|11292.8|11290.8|11288.9|11286.9|1867
1658780700000|2022-07-25 20:25:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|1704
1658781000000|2022-07-25 20:30:00|11292|11290|11294.4|11292.4|11295.1|11293.1|11292|11290|1618
1658781300000|2022-07-25 20:35:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|1246
1658781600000|2022-07-25 20:40:00|11292.4|11290.4|11290.5|11288.5|11292.8|11290.8|11289.7|11287.7|832
1658781900000|2022-07-25 20:45:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|771
1658782200000|2022-07-25 20:50:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1572
1658782500000|2022-07-25 20:55:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|2928
1658786400000|2022-07-25 22:00:00|11292.8|11290.8|11292.8|11290.8|11294.8|11292.8|11289.7|11287.7|471
1658786700000|2022-07-25 22:05:00|11292.4|11290.4|11291.2|11289.2|11292.4|11290.4|11291.2|11289.2|211
1658787000000|2022-07-25 22:10:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11290.1|11288.1|67
1658787300000|2022-07-25 22:15:00|11290.8|11288.8|11292|11290|11292|11290|11290.5|11288.5|56
1658787600000|2022-07-25 22:20:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|22
1658787900000|2022-07-25 22:25:00|||||||||60
1658788200000|2022-07-25 22:30:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11292|11290|108
1658788500000|2022-07-25 22:35:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|69
1658788800000|2022-07-25 22:40:00|11292|11290|11292|11290|11292.4|11290.4|11292|11290|49
1658789100000|2022-07-25 22:45:00|11292.8|11290.8|11293.2|11291.2|11293.6|11291.6|11292.8|11290.8|159
1658789400000|2022-07-25 22:50:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|29
1658789700000|2022-07-25 22:55:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|79
1658790000000|2022-07-25 23:00:00|11294.4|11292.4|11293.2|11291.2|11294.4|11292.4|11292.8|11290.8|71
1658790300000|2022-07-25 23:05:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|234
1658790600000|2022-07-25 23:10:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|25
1658790900000|2022-07-25 23:15:00|11293.6|11291.6|11293.6|11291.6|11293.6|11291.6|11293.6|11291.6|32
1658791200000|2022-07-25 23:20:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|23
1658791500000|2022-07-25 23:25:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11292|11290|82
1658791800000|2022-07-25 23:30:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|159
1658792100000|2022-07-25 23:35:00|11293.2|11291.2|11292.4|11290.4|11293.6|11291.6|11292|11290|154
1658792400000|2022-07-25 23:40:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|118
1658792700000|2022-07-25 23:45:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11292|11290|301
1658793000000|2022-07-25 23:50:00|||||||||12
1658793300000|2022-07-25 23:55:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|74
1658793600000|2022-07-26 00:00:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|324
1658793900000|2022-07-26 00:05:00|11292.8|11290.8|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|272
1658794200000|2022-07-26 00:10:00|11295.5|11293.5|11295.9|11293.9|11298.3|11296.3|11295.5|11293.5|800
1658794500000|2022-07-26 00:15:00|11296.7|11294.7|11299.8|11297.8|11299.8|11297.8|11295.9|11293.9|1248
1658794800000|2022-07-26 00:20:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11299|11297|251
1658795100000|2022-07-26 00:25:00|11300.2|11298.2|11300.6|11298.6|11300.6|11298.6|11299.4|11297.4|1213
1658795400000|2022-07-26 00:30:00|11301.4|11299.4|11302.2|11300.2|11303|11301|11301.4|11299.4|687
1658795700000|2022-07-26 00:35:00|11301.4|11299.4|11303|11301|11303|11301|11301.4|11299.4|175
1658796000000|2022-07-26 00:40:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|349
1658796300000|2022-07-26 00:45:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|717
1658796600000|2022-07-26 00:50:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|632
1658796900000|2022-07-26 00:55:00|11303.7|11301.7|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|468
1658797200000|2022-07-26 01:00:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|137
1658797500000|2022-07-26 01:05:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11303|11301|110
1658797800000|2022-07-26 01:10:00|11303.7|11301.7|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|355
1658798100000|2022-07-26 01:15:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299.8|11297.8|362
1658798400000|2022-07-26 01:20:00|11299|11297|11300.6|11298.6|11301.4|11299.4|11299|11297|322
1658798700000|2022-07-26 01:25:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|165
1658799000000|2022-07-26 01:30:00|11301|11299|11300.6|11298.6|11301.4|11299.4|11299|11297|119
1658799300000|2022-07-26 01:35:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299|11297|318
1658799600000|2022-07-26 01:40:00|11301|11299|11301.4|11299.4|11301.4|11299.4|11300.6|11298.6|198
1658799900000|2022-07-26 01:45:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|193
1658800200000|2022-07-26 01:50:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11299|11297|385
1658800500000|2022-07-26 01:55:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|238
1658800800000|2022-07-26 02:00:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11299.8|11297.8|117
1658801100000|2022-07-26 02:05:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|45
1658801400000|2022-07-26 02:10:00|11300.2|11298.2|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|109
1658801700000|2022-07-26 02:15:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|122
1658802000000|2022-07-26 02:20:00|11300.2|11298.2|11299|11297|11300.2|11298.2|11299|11297|150
1658802300000|2022-07-26 02:25:00|11299.4|11297.4|11299.8|11297.8|11299.8|11297.8|11299|11297|78
1658802600000|2022-07-26 02:30:00|11300.2|11298.2|11299.8|11297.8|11300.6|11298.6|11299|11297|43
1658802900000|2022-07-26 02:35:00|11299|11297|11299|11297|11299|11297|11299|11297|220
1658803200000|2022-07-26 02:40:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|214
1658803500000|2022-07-26 02:45:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|98
1658803800000|2022-07-26 02:50:00|11299|11297|11299|11297|11299|11297|11298.3|11296.3|123
1658804100000|2022-07-26 02:55:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|148
1658804400000|2022-07-26 03:00:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11298.3|11296.3|87
1658804700000|2022-07-26 03:05:00|||||||||12
1658805000000|2022-07-26 03:10:00|||||||||7
1658805300000|2022-07-26 03:15:00|||||||||555
1658805600000|2022-07-26 03:20:00|||||||||15
1658805900000|2022-07-26 03:25:00|||||||||16
1658806200000|2022-07-26 03:30:00|||||||||11
1658806500000|2022-07-26 03:35:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|93
1658806800000|2022-07-26 03:40:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|85
1658807100000|2022-07-26 03:45:00|11297.1|11295.1|11297.5|11295.5|11298.3|11296.3|11297.1|11295.1|424
1658807400000|2022-07-26 03:50:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|85
1658807700000|2022-07-26 03:55:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|125
1658808000000|2022-07-26 04:00:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|304
1658808300000|2022-07-26 04:05:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|400
1658808600000|2022-07-26 04:10:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|61
1658808900000|2022-07-26 04:15:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|38
1658809200000|2022-07-26 04:20:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|107
1658809500000|2022-07-26 04:25:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|116
1658809800000|2022-07-26 04:30:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|104
1658810100000|2022-07-26 04:35:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|61
1658810400000|2022-07-26 04:40:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|48
1658810700000|2022-07-26 04:45:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|176
1658811000000|2022-07-26 04:50:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|130
1658811300000|2022-07-26 04:55:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|26
1658811600000|2022-07-26 05:00:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|421
1658811900000|2022-07-26 05:05:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|27
1658812200000|2022-07-26 05:10:00|||||||||90
1658812500000|2022-07-26 05:15:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|25
1658812800000|2022-07-26 05:20:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|204
1658813100000|2022-07-26 05:25:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|56
1658813400000|2022-07-26 05:30:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|117
1658813700000|2022-07-26 05:35:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|45
1658814000000|2022-07-26 05:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|620
1658814300000|2022-07-26 05:45:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|209
1658814600000|2022-07-26 05:50:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|317
1658814900000|2022-07-26 05:55:00|11292.4|11290.4|11293.6|11291.6|11293.6|11291.6|11292|11290|139
1658815200000|2022-07-26 06:00:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|1426
1658815500000|2022-07-26 06:05:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|456
1658815800000|2022-07-26 06:10:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|237
1658816100000|2022-07-26 06:15:00|11294|11292|11292|11290|11294.4|11292.4|11292|11290|553
1658816400000|2022-07-26 06:20:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|988
1658816700000|2022-07-26 06:25:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|515
1658817000000|2022-07-26 06:30:00|11293.2|11291.2|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|272
1658817300000|2022-07-26 06:35:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.2|11289.2|485
1658817600000|2022-07-26 06:40:00|11291.2|11289.2|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|225
1658817900000|2022-07-26 06:45:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|608
1658818200000|2022-07-26 06:50:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11295.1|11293.1|568
1658818500000|2022-07-26 06:55:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|457
1658818800000|2022-07-26 07:00:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|744
1658819100000|2022-07-26 07:05:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|537
1658819400000|2022-07-26 07:10:00|11298.7|11296.7|11302.2|11300.2|11302.2|11300.2|11298.3|11296.3|1265
1658819700000|2022-07-26 07:15:00|11303|11301|11303.7|11301.7|11304.1|11302.1|11302.2|11300.2|342
1658820000000|2022-07-26 07:20:00|11303|11301|11303|11301|11304.5|11302.5|11301.4|11299.4|527
1658820300000|2022-07-26 07:25:00|11302.2|11300.2|11301.4|11299.4|11302.2|11300.2|11301.4|11299.4|651
1658820600000|2022-07-26 07:30:00|11302.2|11300.2|11297.5|11295.5|11302.2|11300.2|11295.1|11293.1|1190
1658820900000|2022-07-26 07:35:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.9|11295.9|1273
1658821200000|2022-07-26 07:40:00|11299|11297|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|735
1658821500000|2022-07-26 07:45:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|664
1658821800000|2022-07-26 07:50:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11299|11297|1151
1658822100000|2022-07-26 07:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11299|11297|1322
1658822400000|2022-07-26 08:00:00|11298.3|11296.3|11299|11297|11300.6|11298.6|11298.3|11296.3|1008
1658822700000|2022-07-26 08:05:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299.8|11297.8|1383
1658823000000|2022-07-26 08:10:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|351
1658823300000|2022-07-26 08:15:00|11302.2|11300.2|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|1248
1658823600000|2022-07-26 08:20:00|11303|11301|11303|11301|11303.7|11301.7|11302.2|11300.2|613
1658823900000|2022-07-26 08:25:00|11302.6|11300.6|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|541
1658824200000|2022-07-26 08:30:00|11301.4|11299.4|11302.2|11300.2|11303|11301|11301.4|11299.4|767
1658824500000|2022-07-26 08:35:00|11301.8|11299.8|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|439
1658824800000|2022-07-26 08:40:00|11302.2|11300.2|11299.4|11297.4|11302.2|11300.2|11299|11297|545
1658825100000|2022-07-26 08:45:00|11299|11297|11302.2|11300.2|11302.2|11300.2|11299|11297|1036
1658825400000|2022-07-26 08:50:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11301.4|11299.4|251
1658825700000|2022-07-26 08:55:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|335
1658826000000|2022-07-26 09:00:00|11301.8|11299.8|11303.7|11301.7|11304.1|11302.1|11301.4|11299.4|275
1658826300000|2022-07-26 09:05:00|11303|11301|11303|11301|11304.5|11302.5|11303|11301|507
1658826600000|2022-07-26 09:10:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.2|11300.2|327
1658826900000|2022-07-26 09:15:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|239
1658827200000|2022-07-26 09:20:00|11301.4|11299.4|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|830
1658827500000|2022-07-26 09:25:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11301.4|11299.4|304
1658827800000|2022-07-26 09:30:00|11303.7|11301.7|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|317
1658828100000|2022-07-26 09:35:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|589
1658828400000|2022-07-26 09:40:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11301.4|11299.4|414
1658828700000|2022-07-26 09:45:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.2|11300.2|993
1658829000000|2022-07-26 09:50:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11302.2|11300.2|4591
1658829300000|2022-07-26 09:55:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303|11301|1103
1658829600000|2022-07-26 10:00:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|1255
1658829900000|2022-07-26 10:05:00|11305.3|11303.3|11310|11308|11310|11308|11303.7|11301.7|2089
1658830200000|2022-07-26 10:10:00|11309.2|11307.2|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|1889
1658830500000|2022-07-26 10:15:00|11310|11308|11310|11308|11311.5|11309.5|11310|11308|2083
1658830800000|2022-07-26 10:20:00|11310.4|11308.4|11311.5|11309.5|11313.1|11311.1|11310|11308|968
1658831100000|2022-07-26 10:25:00|11310.8|11308.8|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|672
1658831400000|2022-07-26 10:30:00|11310.8|11308.8|11311.9|11309.9|11312.3|11310.3|11310.8|11308.8|610
1658831700000|2022-07-26 10:35:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|546
1658832000000|2022-07-26 10:40:00|11311.2|11309.2|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|1872
1658832300000|2022-07-26 10:45:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|1491
1658832600000|2022-07-26 10:50:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|429
1658832900000|2022-07-26 10:55:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|861
1658833200000|2022-07-26 11:00:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|1447
1658833500000|2022-07-26 11:05:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|924
1658833800000|2022-07-26 11:10:00|11315.1|11313.1|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|724
1658834100000|2022-07-26 11:15:00|11315.1|11313.1|11313.9|11311.9|11316.2|11314.2|11313.1|11311.1|1369
1658834400000|2022-07-26 11:20:00|11312.3|11310.3|11310.8|11308.8|11313.1|11311.1|11310|11308|682
1658834700000|2022-07-26 11:25:00|11310|11308|11312.3|11310.3|11312.3|11310.3|11310|11308|2098
1658835000000|2022-07-26 11:30:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|569
1658835300000|2022-07-26 11:35:00|11313.1|11311.1|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|680
1658835600000|2022-07-26 11:40:00|11313.9|11311.9|11315.5|11313.5|11316.2|11314.2|11312.3|11310.3|1063
1658835900000|2022-07-26 11:45:00|11316.2|11314.2|11319.4|11317.4|11319.4|11317.4|11315.5|11313.5|2099
1658836200000|2022-07-26 11:50:00|11319|11317|11320.1|11318.1|11321.7|11319.7|11318.6|11316.6|2687
1658836500000|2022-07-26 11:55:00|11319.8|11317.8|11317|11315|11320.1|11318.1|11315.1|11313.1|1289
1658836800000|2022-07-26 12:00:00|11316.6|11314.6|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|1685
1658837100000|2022-07-26 12:05:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317|11315|1455
1658837400000|2022-07-26 12:10:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|527
1658837700000|2022-07-26 12:15:00|11320.1|11318.1|11324.8|11322.8|11324.8|11322.8|11319.4|11317.4|1716
1658838000000|2022-07-26 12:20:00|11324|11322|11318.6|11316.6|11324.8|11322.8|11317.8|11315.8|3725
1658838300000|2022-07-26 12:25:00|11319.4|11317.4|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|1484
1658838600000|2022-07-26 12:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1652
1658838900000|2022-07-26 12:35:00|11320.5|11318.5|11320.1|11318.1|11321.7|11319.7|11318.6|11316.6|2006
1658839200000|2022-07-26 12:40:00|11319.4|11317.4|11322.5|11320.5|11324|11322|11318.6|11316.6|2316
1658839500000|2022-07-26 12:45:00|11323.3|11321.3|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|2166
1658839800000|2022-07-26 12:50:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11317.8|11315.8|2694
1658840100000|2022-07-26 12:55:00|11319.8|11317.8|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|1625
1658840400000|2022-07-26 13:00:00|11322.5|11320.5|11319.4|11317.4|11326.4|11324.4|11318.6|11316.6|5127
1658840700000|2022-07-26 13:05:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|1632
1658841000000|2022-07-26 13:10:00|11320.1|11318.1|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|1164
1658841300000|2022-07-26 13:15:00|11320.9|11318.9|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|2446
1658841600000|2022-07-26 13:20:00|11321.7|11319.7|11326.4|11324.4|11326.4|11324.4|11320.1|11318.1|1688
1658841900000|2022-07-26 13:25:00|11325.6|11323.6|11325.6|11323.6|11328|11326|11324.8|11322.8|2962
1658842200000|2022-07-26 13:30:00|11326.4|11324.4|11331.9|11329.9|11333.4|11331.4|11324|11322|8136
1658842500000|2022-07-26 13:35:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|5223
1658842800000|2022-07-26 13:40:00|11331.9|11329.9|11329.5|11327.5|11333.4|11331.4|11328.7|11326.7|4021
1658843100000|2022-07-26 13:45:00|11330.3|11328.3|11324.8|11322.8|11330.3|11328.3|11324.8|11322.8|3253
1658843400000|2022-07-26 13:50:00|11324|11322|11322.5|11320.5|11324.4|11322.4|11319.4|11317.4|4802
1658843700000|2022-07-26 13:55:00|11321.7|11319.7|11324.8|11322.8|11326.4|11324.4|11321.7|11319.7|6853
1658844000000|2022-07-26 14:00:00|11326|11324|11319.4|11317.4|11329.5|11327.5|11318.6|11316.6|7073
1658844300000|2022-07-26 14:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|3752
1658844600000|2022-07-26 14:10:00|11318.2|11316.2|11322.5|11320.5|11322.5|11320.5|11317|11315|3735
1658844900000|2022-07-26 14:15:00|11322.1|11320.1|11319.4|11317.4|11323.3|11321.3|11317|11315|3592
1658845200000|2022-07-26 14:20:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2131
1658845500000|2022-07-26 14:25:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11317|11315|3596
1658845800000|2022-07-26 14:30:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11317|11315|2094
1658846100000|2022-07-26 14:35:00|11316.2|11314.2|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|2450
1658846400000|2022-07-26 14:40:00|11317.8|11315.8|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|2316
1658846700000|2022-07-26 14:45:00|11315.5|11313.5|11309.2|11307.2|11315.5|11313.5|11307.6|11305.6|3992
1658847000000|2022-07-26 14:50:00|11308.4|11306.4|11313.9|11311.9|11313.9|11311.9|11306.9|11304.9|2855
1658847300000|2022-07-26 14:55:00|11313.1|11311.1|11314.7|11312.7|11316.2|11314.2|11313.1|11311.1|3054
1658847600000|2022-07-26 15:00:00|11315.5|11313.5|11315.5|11313.5|11317|11315|11313.9|11311.9|4018
1658847900000|2022-07-26 15:05:00|11316.2|11314.2|11317.8|11315.8|11319.4|11317.4|11316.2|11314.2|2790
1658848200000|2022-07-26 15:10:00|11318.6|11316.6|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|1980
1658848500000|2022-07-26 15:15:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|1865
1658848800000|2022-07-26 15:20:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|1560
1658849100000|2022-07-26 15:25:00|11313.1|11311.1|11310|11308|11313.9|11311.9|11310|11308|1867
1658849400000|2022-07-26 15:30:00|11310.4|11308.4|11310|11308|11311.5|11309.5|11309.2|11307.2|1302
1658849700000|2022-07-26 15:35:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|1225
1658850000000|2022-07-26 15:40:00|11310.4|11308.4|11306.1|11304.1|11311.5|11309.5|11306.1|11304.1|2655
1658850300000|2022-07-26 15:45:00|11306.9|11304.9|11304.5|11302.5|11306.9|11304.9|11304.5|11302.5|2264
1658850600000|2022-07-26 15:50:00|11305.3|11303.3|11306.9|11304.9|11307.6|11305.6|11304.9|11302.9|2110
1658850900000|2022-07-26 15:55:00|11307.3|11305.3|11305.3|11303.3|11307.3|11305.3|11304.5|11302.5|3113
1658851200000|2022-07-26 16:00:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|3486
1658851500000|2022-07-26 16:05:00|11304.9|11302.9|11301.4|11299.4|11305.3|11303.3|11300.6|11298.6|3154
1658851800000|2022-07-26 16:10:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11301.4|11299.4|2745
1658852100000|2022-07-26 16:15:00|11303|11301|11306.1|11304.1|11306.9|11304.9|11303|11301|6593
1658852400000|2022-07-26 16:20:00|11305.3|11303.3|11301.4|11299.4|11306.1|11304.1|11299.8|11297.8|2978
1658852700000|2022-07-26 16:25:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299|11297|2695
1658853000000|2022-07-26 16:30:00|11299|11297|11299|11297|11299|11297|11298.3|11296.3|1420
1658853300000|2022-07-26 16:35:00|11298.7|11296.7|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|1781
1658853600000|2022-07-26 16:40:00|11299|11297|11299|11297|11299|11297|11297.5|11295.5|5894
1658853900000|2022-07-26 16:45:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11297.5|11295.5|3317
1658854200000|2022-07-26 16:50:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|3333
1658854500000|2022-07-26 16:55:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|4317
1658854800000|2022-07-26 17:00:00|11295.9|11293.9|11299.8|11297.8|11300.6|11298.6|11295.1|11293.1|5704
1658855100000|2022-07-26 17:05:00|11299|11297|11295.1|11293.1|11299.8|11297.8|11292.8|11290.8|5068
1658855400000|2022-07-26 17:10:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1939
1658855700000|2022-07-26 17:15:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|1996
1658856000000|2022-07-26 17:20:00|11296.7|11294.7|11293.6|11291.6|11296.7|11294.7|11292.8|11290.8|1187
1658856300000|2022-07-26 17:25:00|11293.2|11291.2|11292|11290|11294.4|11292.4|11292|11290|1502
1658856600000|2022-07-26 17:30:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|1345
1658856900000|2022-07-26 17:35:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|1556
1658857200000|2022-07-26 17:40:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|2074
1658857500000|2022-07-26 17:45:00|11290.8|11288.8|11292|11290|11292.8|11290.8|11290.5|11288.5|1503
1658857800000|2022-07-26 17:50:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.5|11288.5|1147
1658858100000|2022-07-26 17:55:00|11292|11290|11291.2|11289.2|11292|11290|11291.2|11289.2|1162
1658858400000|2022-07-26 18:00:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|1370
1658858700000|2022-07-26 18:05:00|11291.2|11289.2|11292|11290|11292|11290|11290.5|11288.5|1440
1658859000000|2022-07-26 18:10:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|1364
1658859300000|2022-07-26 18:15:00|11292.4|11290.4|11293.2|11291.2|11293.6|11291.6|11291.2|11289.2|1578
1658859600000|2022-07-26 18:20:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|1492
1658859900000|2022-07-26 18:25:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|1119
1658860200000|2022-07-26 18:30:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|916
1658860500000|2022-07-26 18:35:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|2117
1658860800000|2022-07-26 18:40:00|11292.8|11290.8|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|1564
1658861100000|2022-07-26 18:45:00|11292|11290|11292.8|11290.8|11294.4|11292.4|11292|11290|2291
1658861400000|2022-07-26 18:50:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11289.7|11287.7|1876
1658861700000|2022-07-26 18:55:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|2094
1658862000000|2022-07-26 19:00:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1180
1658862300000|2022-07-26 19:05:00|11288.9|11286.9|11287.3|11285.3|11289.7|11287.7|11287.3|11285.3|1724
1658862600000|2022-07-26 19:10:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285|11283|3787
1658862900000|2022-07-26 19:15:00|11285|11283|11282.6|11280.6|11285|11283|11282.6|11280.6|2929
1658863200000|2022-07-26 19:20:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|447
1658863500000|2022-07-26 19:25:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|2481
1658863800000|2022-07-26 19:30:00|11282.6|11280.6|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|1488
1658864100000|2022-07-26 19:35:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|3505
1658864400000|2022-07-26 19:40:00|11283|11281|11284.2|11282.2|11285|11283|11283|11281|941
1658864700000|2022-07-26 19:45:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1312
1658865000000|2022-07-26 19:50:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|2251
1658865300000|2022-07-26 19:55:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|3704
1658865600000|2022-07-26 20:00:00|11281.9|11279.9|11284.2|11282.2|11284.2|11282.2|11281.1|11279.1|3570
1658865900000|2022-07-26 20:05:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1371
1658866200000|2022-07-26 20:10:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|780
1658866500000|2022-07-26 20:15:00|11280.3|11278.3|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|1312
1658866800000|2022-07-26 20:20:00|11280.7|11278.7|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|1258
1658867100000|2022-07-26 20:25:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|1001
1658867400000|2022-07-26 20:30:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|972
1658867700000|2022-07-26 20:35:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|756
1658868000000|2022-07-26 20:40:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|929
1658868300000|2022-07-26 20:45:00|11283.4|11281.4|11281.5|11279.5|11283.4|11281.4|11281.1|11279.1|1296
1658868600000|2022-07-26 20:50:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|708
1658868900000|2022-07-26 20:55:00|11282.6|11280.6|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|539
1658872800000|2022-07-26 22:00:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11282.3|11280.3|445
1658873100000|2022-07-26 22:05:00|11285|11283|11283.4|11281.4|11285|11283|11283.4|11281.4|300
1658873400000|2022-07-26 22:10:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|115
1658873700000|2022-07-26 22:15:00|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|11284.2|11282.2|7
1658874000000|2022-07-26 22:20:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|64
1658874300000|2022-07-26 22:25:00|11283.4|11281.4|11283.8|11281.8|11283.8|11281.8|11283.4|11281.4|71
1658874600000|2022-07-26 22:30:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283.4|11281.4|107
1658874900000|2022-07-26 22:35:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|292
1658875200000|2022-07-26 22:40:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|125
1658875500000|2022-07-26 22:45:00|11286.9|11284.9|11287.3|11285.3|11287.3|11285.3|11286.9|11284.9|353
1658875800000|2022-07-26 22:50:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11286.5|11284.5|174
1658876100000|2022-07-26 22:55:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285.8|11283.8|138
1658876400000|2022-07-26 23:00:00|11285.4|11283.4|11285|11283|11285.8|11283.8|11285|11283|200
1658876700000|2022-07-26 23:05:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11285|11283|176
1658877000000|2022-07-26 23:10:00|11285|11283|11285|11283|11285.8|11283.8|11285|11283|49
1658877300000|2022-07-26 23:15:00|||||||||44
1658877600000|2022-07-26 23:20:00|11285.4|11283.4|11283.4|11281.4|11285.4|11283.4|11283.4|11281.4|97
1658877900000|2022-07-26 23:25:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|122
1658878200000|2022-07-26 23:30:00|11284.2|11282.2|11283|11281|11284.2|11282.2|11282.6|11280.6|232
1658878500000|2022-07-26 23:35:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11283|11281|61
1658878800000|2022-07-26 23:40:00|11283.4|11281.4|11285.8|11283.8|11285.8|11283.8|11283.4|11281.4|114
1658879100000|2022-07-26 23:45:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|129
1658879400000|2022-07-26 23:50:00|11285.8|11283.8|11285|11283|11285.8|11283.8|11285|11283|68
1658879700000|2022-07-26 23:55:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|180
1658880000000|2022-07-27 00:00:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285|11283|109
1658880300000|2022-07-27 00:05:00|11285.8|11283.8|11285|11283|11285.8|11283.8|11284.2|11282.2|106
1658880600000|2022-07-27 00:10:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|150
1658880900000|2022-07-27 00:15:00|11286.2|11284.2|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|273
1658881200000|2022-07-27 00:20:00|11283|11281|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|376
1658881500000|2022-07-27 00:25:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11281.5|11279.5|483
1658881800000|2022-07-27 00:30:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|338
1658882100000|2022-07-27 00:35:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|363
1658882400000|2022-07-27 00:40:00|11282.3|11280.3|11279.5|11277.5|11282.3|11280.3|11279.5|11277.5|141
1658882700000|2022-07-27 00:45:00|11280.3|11278.3|11278.7|11276.7|11280.3|11278.3|11278.7|11276.7|718
1658883000000|2022-07-27 00:50:00|11279.5|11277.5|11278|11276|11279.5|11277.5|11277.2|11275.2|421
1658883300000|2022-07-27 00:55:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|596
1658883600000|2022-07-27 01:00:00|11277.6|11275.6|11276.4|11274.4|11278|11276|11275.6|11273.6|414
1658883900000|2022-07-27 01:05:00|11276|11274|11276.4|11274.4|11277.2|11275.2|11275.6|11273.6|301
1658884200000|2022-07-27 01:10:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|815
1658884500000|2022-07-27 01:15:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11274|11272|459
1658884800000|2022-07-27 01:20:00|11274.8|11272.8|11278|11276|11278|11276|11274|11272|735
1658885100000|2022-07-27 01:25:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11276.4|11274.4|303
1658885400000|2022-07-27 01:30:00|11277.6|11275.6|11279.5|11277.5|11281.9|11279.9|11277.6|11275.6|2018
1658885700000|2022-07-27 01:35:00|11279.9|11277.9|11281.1|11279.1|11281.5|11279.5|11279.5|11277.5|677
1658886000000|2022-07-27 01:40:00|11281.5|11279.5|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|367
1658886300000|2022-07-27 01:45:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11281.1|11279.1|774
1658886600000|2022-07-27 01:50:00|11283.8|11281.8|11283.4|11281.4|11285|11283|11282.6|11280.6|1045
1658886900000|2022-07-27 01:55:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|289
1658887200000|2022-07-27 02:00:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|296
1658887500000|2022-07-27 02:05:00|11282.3|11280.3|11282.3|11280.3|11284.2|11282.2|11282.3|11280.3|229
1658887800000|2022-07-27 02:10:00|11282.6|11280.6|11280.7|11278.7|11283.4|11281.4|11280.3|11278.3|205
1658888100000|2022-07-27 02:15:00|11281.1|11279.1|11279.1|11277.1|11281.1|11279.1|11278.7|11276.7|270
1658888400000|2022-07-27 02:20:00|11279.5|11277.5|11279.5|11277.5|11279.9|11277.9|11278.7|11276.7|203
1658888700000|2022-07-27 02:25:00|11279.9|11277.9|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|75
1658889000000|2022-07-27 02:30:00|11280.7|11278.7|11281.1|11279.1|11281.9|11279.9|11280.7|11278.7|44
1658889300000|2022-07-27 02:35:00|11281.9|11279.9|11280.7|11278.7|11281.9|11279.9|11280.3|11278.3|188
1658889600000|2022-07-27 02:40:00|11280.3|11278.3|11280.7|11278.7|11281.1|11279.1|11280.3|11278.3|110
1658889900000|2022-07-27 02:45:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|78
1658890200000|2022-07-27 02:50:00|11281.1|11279.1|11280.3|11278.3|11281.1|11279.1|11279.9|11277.9|205
1658890500000|2022-07-27 02:55:00|11279.5|11277.5|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|124
1658890800000|2022-07-27 03:00:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|68
1658891100000|2022-07-27 03:05:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|373
1658891400000|2022-07-27 03:10:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|314
1658891700000|2022-07-27 03:15:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|129
1658892000000|2022-07-27 03:20:00|11280.7|11278.7|11280.3|11278.3|11281.1|11279.1|11280.3|11278.3|67
1658892300000|2022-07-27 03:25:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|73
1658892600000|2022-07-27 03:30:00|||||||||12
1658892900000|2022-07-27 03:35:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|229
1658893200000|2022-07-27 03:40:00|11281.5|11279.5|11283.4|11281.4|11283.4|11281.4|11281.5|11279.5|80
1658893500000|2022-07-27 03:45:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|51
1658893800000|2022-07-27 03:50:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|182
1658894100000|2022-07-27 03:55:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|67
1658894400000|2022-07-27 04:00:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|202
1658894700000|2022-07-27 04:05:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|201
1658895000000|2022-07-27 04:10:00|||||||||36
1658895300000|2022-07-27 04:15:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|630
1658895600000|2022-07-27 04:20:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|99
1658895900000|2022-07-27 04:25:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|325
1658896200000|2022-07-27 04:30:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|218
1658896500000|2022-07-27 04:35:00|11283.8|11281.8|11283.4|11281.4|11284.2|11282.2|11283.4|11281.4|11
1658896800000|2022-07-27 04:40:00|11283|11281|11283.4|11281.4|11283.4|11281.4|11283|11281|10
1658897100000|2022-07-27 04:45:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|227
1658897400000|2022-07-27 04:50:00|11281.9|11279.9|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|124
1658897700000|2022-07-27 04:55:00|11282.3|11280.3|11281.9|11279.9|11282.3|11280.3|11281.9|11279.9|48
1658898000000|2022-07-27 05:00:00|11281.1|11279.1|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|110
1658898300000|2022-07-27 05:05:00|||||||||71
1658898600000|2022-07-27 05:10:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|202
1658898900000|2022-07-27 05:15:00|11282.3|11280.3|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|122
1658899200000|2022-07-27 05:20:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|45
1658899500000|2022-07-27 05:25:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|130
1658899800000|2022-07-27 05:30:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|173
1658900100000|2022-07-27 05:35:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|104
1658900400000|2022-07-27 05:40:00|11283|11281|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|131
1658900700000|2022-07-27 05:45:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|54
1658901000000|2022-07-27 05:50:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11281.5|11279.5|201
1658901300000|2022-07-27 05:55:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|209
1658901600000|2022-07-27 06:00:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11282.6|11280.6|916
1658901900000|2022-07-27 06:05:00|11283.4|11281.4|11285|11283|11286.5|11284.5|11283.4|11281.4|1073
1658902200000|2022-07-27 06:10:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|230
1658902500000|2022-07-27 06:15:00|11284.6|11282.6|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|561
1658902800000|2022-07-27 06:20:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11285.8|11283.8|1212
1658903100000|2022-07-27 06:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|515
1658903400000|2022-07-27 06:30:00|11288.5|11286.5|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|519
1658903700000|2022-07-27 06:35:00|11288.9|11286.9|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|548
1658904000000|2022-07-27 06:40:00|11287.3|11285.3|11285.4|11283.4|11287.3|11285.3|11285|11283|201
1658904300000|2022-07-27 06:45:00|11285|11283|11285|11283|11285.8|11283.8|11284.2|11282.2|972
1658904600000|2022-07-27 06:50:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|188
1658904900000|2022-07-27 06:55:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|253
1658905200000|2022-07-27 07:00:00|11285|11283|11280.3|11278.3|11285|11283|11279.5|11277.5|1427
1658905500000|2022-07-27 07:05:00|11279.5|11277.5|11283.4|11281.4|11284.2|11282.2|11279.5|11277.5|624
1658905800000|2022-07-27 07:10:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1011
1658906100000|2022-07-27 07:15:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|690
1658906400000|2022-07-27 07:20:00|11280.3|11278.3|11281.5|11279.5|11281.9|11279.9|11279.5|11277.5|544
1658906700000|2022-07-27 07:25:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|420
1658907000000|2022-07-27 07:30:00|11280.7|11278.7|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|619
1658907300000|2022-07-27 07:35:00|11279.5|11277.5|11281.1|11279.1|11281.5|11279.5|11278.7|11276.7|928
1658907600000|2022-07-27 07:40:00|11281.9|11279.9|11278.7|11276.7|11281.9|11279.9|11278|11276|3404
1658907900000|2022-07-27 07:45:00|11279.5|11277.5|11285.8|11283.8|11285.8|11283.8|11278.7|11276.7|1391
1658908200000|2022-07-27 07:50:00|11285|11283|11285.8|11283.8|11286.5|11284.5|11285|11283|697
1658908500000|2022-07-27 07:55:00|11286.5|11284.5|11285.8|11283.8|11286.9|11284.9|11283.4|11281.4|5552
1658908800000|2022-07-27 08:00:00|11286.2|11284.2|11290.5|11288.5|11290.5|11288.5|11285.8|11283.8|1355
1658909100000|2022-07-27 08:05:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|465
1658909400000|2022-07-27 08:10:00|11289.7|11287.7|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|6523
1658909700000|2022-07-27 08:15:00|11292|11290|11294|11292|11294.4|11292.4|11290.5|11288.5|1148
1658910000000|2022-07-27 08:20:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|6557
1658910300000|2022-07-27 08:25:00|11294.8|11292.8|11293.6|11291.6|11296.7|11294.7|11293.6|11291.6|6125
1658910600000|2022-07-27 08:30:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|321
1658910900000|2022-07-27 08:35:00|11294.8|11292.8|11299|11297|11299|11297|11293.6|11291.6|6026
1658911200000|2022-07-27 08:40:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11296.7|11294.7|1022
1658911500000|2022-07-27 08:45:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11294.8|11292.8|5690
1658911800000|2022-07-27 08:50:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|579
1658912100000|2022-07-27 08:55:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|594
1658912400000|2022-07-27 09:00:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|772
1658912700000|2022-07-27 09:05:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|852
1658913000000|2022-07-27 09:10:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|595
1658913300000|2022-07-27 09:15:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|307
1658913600000|2022-07-27 09:20:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|588
1658913900000|2022-07-27 09:25:00|11293.6|11291.6|11292.8|11290.8|11295.5|11293.5|11292.8|11290.8|708
1658914200000|2022-07-27 09:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|773
1658914500000|2022-07-27 09:35:00|11290.5|11288.5|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|970
1658914800000|2022-07-27 09:40:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|210
1658915100000|2022-07-27 09:45:00|11290.8|11288.8|11290.5|11288.5|11292|11290|11289.7|11287.7|324
1658915400000|2022-07-27 09:50:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|349
1658915700000|2022-07-27 09:55:00|11291.2|11289.2|11293.6|11291.6|11293.6|11291.6|11291.2|11289.2|257
1658916000000|2022-07-27 10:00:00|11293.2|11291.2|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|615
1658916300000|2022-07-27 10:05:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|175
1658916600000|2022-07-27 10:10:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294|11292|211
1658916900000|2022-07-27 10:15:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|287
1658917200000|2022-07-27 10:20:00|11294.4|11292.4|11293.2|11291.2|11295.1|11293.1|11292.8|11290.8|672
1658917500000|2022-07-27 10:25:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|453
1658917800000|2022-07-27 10:30:00|11293.2|11291.2|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|490
1658918100000|2022-07-27 10:35:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|335
1658918400000|2022-07-27 10:40:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.5|11288.5|241
1658918700000|2022-07-27 10:45:00|11292|11290|11289.7|11287.7|11292|11290|11289.7|11287.7|325
1658919000000|2022-07-27 10:50:00|11290.1|11288.1|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|355
1658919300000|2022-07-27 10:55:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|640
1658919600000|2022-07-27 11:00:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11290.5|11288.5|358
1658919900000|2022-07-27 11:05:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|368
1658920200000|2022-07-27 11:10:00|11290.8|11288.8|11288.1|11286.1|11291.2|11289.2|11286.9|11284.9|805
1658920500000|2022-07-27 11:15:00|11288.5|11286.5|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|305
1658920800000|2022-07-27 11:20:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|329
1658921100000|2022-07-27 11:25:00|11289.3|11287.3|11291.2|11289.2|11292|11290|11288.9|11286.9|541
1658921400000|2022-07-27 11:30:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|1345
1658921700000|2022-07-27 11:35:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|1183
1658922000000|2022-07-27 11:40:00|11289.3|11287.3|11290.5|11288.5|11291.2|11289.2|11289.3|11287.3|1021
1658922300000|2022-07-27 11:45:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|995
1658922600000|2022-07-27 11:50:00|11290.5|11288.5|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|1375
1658922900000|2022-07-27 11:55:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|1245
1658923200000|2022-07-27 12:00:00|11291.2|11289.2|11287.3|11285.3|11292|11290|11287.3|11285.3|1936
1658923500000|2022-07-27 12:05:00|11286.5|11284.5|11285|11283|11288.1|11286.1|11285|11283|1865
1658923800000|2022-07-27 12:10:00|11284.2|11282.2|11290.5|11288.5|11291.2|11289.2|11284.2|11282.2|1672
1658924100000|2022-07-27 12:15:00|11291.2|11289.2|11295.1|11293.1|11295.1|11293.1|11290.5|11288.5|1800
1658924400000|2022-07-27 12:20:00|11295.9|11293.9|11299|11297|11300.6|11298.6|11295.5|11293.5|3683
1658924700000|2022-07-27 12:25:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|3359
1658925000000|2022-07-27 12:30:00|11298.3|11296.3|11286.9|11284.9|11298.3|11296.3|11285|11283|5583
1658925300000|2022-07-27 12:35:00|11287.3|11285.3|11293.6|11291.6|11294.4|11292.4|11287.3|11285.3|2055
1658925600000|2022-07-27 12:40:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|1359
1658925900000|2022-07-27 12:45:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11289.7|11287.7|1111
1658926200000|2022-07-27 12:50:00|11294.4|11292.4|11296.3|11294.3|11299|11297|11293.6|11291.6|2109
1658926500000|2022-07-27 12:55:00|11296.7|11294.7|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|1428
1658926800000|2022-07-27 13:00:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11292|11290|1753
1658927100000|2022-07-27 13:05:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11292.8|11290.8|1776
1658927400000|2022-07-27 13:10:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1273
1658927700000|2022-07-27 13:15:00|11297.5|11295.5|11297.9|11295.9|11298.3|11296.3|11295.9|11293.9|1646
1658928000000|2022-07-27 13:20:00|11297.5|11295.5|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|2940
1658928300000|2022-07-27 13:25:00|11297.9|11295.9|11297.5|11295.5|11297.9|11295.9|11296.7|11294.7|1383
1658928600000|2022-07-27 13:30:00|11298.3|11296.3|11303.7|11301.7|11305.3|11303.3|11297.5|11295.5|3617
1658928900000|2022-07-27 13:35:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11299.8|11297.8|3897
1658929200000|2022-07-27 13:40:00|11303.7|11301.7|11301.4|11299.4|11306.9|11304.9|11301.4|11299.4|2613
1658929500000|2022-07-27 13:45:00|11302.2|11300.2|11301.4|11299.4|11305.3|11303.3|11299.4|11297.4|3805
1658929800000|2022-07-27 13:50:00|11300.6|11298.6|11299.8|11297.8|11303|11301|11299|11297|1489
1658930100000|2022-07-27 13:55:00|11299|11297|11299|11297|11299.8|11297.8|11297.5|11295.5|1895
1658930400000|2022-07-27 14:00:00|11299.8|11297.8|11298.3|11296.3|11301.4|11299.4|11298.3|11296.3|3890
1658930700000|2022-07-27 14:05:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|2943
1658931000000|2022-07-27 14:10:00|11301.4|11299.4|11304.5|11302.5|11305.3|11303.3|11300.6|11298.6|1770
1658931300000|2022-07-27 14:15:00|11304.1|11302.1|11301|11299|11306.1|11304.1|11301|11299|3214
1658931600000|2022-07-27 14:20:00|11300.6|11298.6|11302.2|11300.2|11303.7|11301.7|11300.6|11298.6|2312
1658931900000|2022-07-27 14:25:00|11303|11301|11299.8|11297.8|11303|11301|11299.8|11297.8|1733
1658932200000|2022-07-27 14:30:00|11300.6|11298.6|11295.9|11293.9|11300.6|11298.6|11295.9|11293.9|3019
1658932500000|2022-07-27 14:35:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11295.1|11293.1|1898
1658932800000|2022-07-27 14:40:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11298.3|11296.3|980
1658933100000|2022-07-27 14:45:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|1184
1658933400000|2022-07-27 14:50:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11299|11297|951
1658933700000|2022-07-27 14:55:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|1709
1658934000000|2022-07-27 15:00:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11297.5|11295.5|2861
1658934300000|2022-07-27 15:05:00|11301.4|11299.4|11301.4|11299.4|11302.6|11300.6|11299.8|11297.8|2796
1658934600000|2022-07-27 15:10:00|11301.8|11299.8|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|1580
1658934900000|2022-07-27 15:15:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|2286
1658935200000|2022-07-27 15:20:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11298.3|11296.3|1778
1658935500000|2022-07-27 15:25:00|11297.9|11295.9|11299|11297|11299|11297|11296.7|11294.7|2311
1658935800000|2022-07-27 15:30:00|11298.7|11296.7|11300.6|11298.6|11301.4|11299.4|11298.7|11296.7|1744
1658936100000|2022-07-27 15:35:00|11299.8|11297.8|11295.9|11293.9|11300.6|11298.6|11295.9|11293.9|4226
1658936400000|2022-07-27 15:40:00|11295.5|11293.5|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|2112
1658936700000|2022-07-27 15:45:00|11293.6|11291.6|11292|11290|11295.9|11293.9|11292|11290|3281
1658937000000|2022-07-27 15:50:00|11292.4|11290.4|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|2125
1658937300000|2022-07-27 15:55:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|894
1658937600000|2022-07-27 16:00:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11294.8|11292.8|766
1658937900000|2022-07-27 16:05:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1133
1658938200000|2022-07-27 16:10:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1085
1658938500000|2022-07-27 16:15:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|2148
1658938800000|2022-07-27 16:20:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1342
1658939100000|2022-07-27 16:25:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|1064
1658939400000|2022-07-27 16:30:00|11296.7|11294.7|11299|11297|11299|11297|11295.9|11293.9|2848
1658939700000|2022-07-27 16:35:00|11298.7|11296.7|11299|11297|11299.8|11297.8|11298.3|11296.3|3880
1658940000000|2022-07-27 16:40:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11299|11297|1874
1658940300000|2022-07-27 16:45:00|11299.8|11297.8|11298.3|11296.3|11301.4|11299.4|11297.5|11295.5|1805
1658940600000|2022-07-27 16:50:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11299|11297|1224
1658940900000|2022-07-27 16:55:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299|11297|1497
1658941200000|2022-07-27 17:00:00|11299.8|11297.8|11300.2|11298.2|11301.4|11299.4|11298.3|11296.3|1192
1658941500000|2022-07-27 17:05:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|1317
1658941800000|2022-07-27 17:10:00|11301.8|11299.8|11303.7|11301.7|11304.5|11302.5|11301.8|11299.8|1792
1658942100000|2022-07-27 17:15:00|11304.1|11302.1|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|1295
1658942400000|2022-07-27 17:20:00|11304.5|11302.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|2754
1658942700000|2022-07-27 17:25:00|11306.5|11304.5|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|1871
1658943000000|2022-07-27 17:30:00|11303|11301|11302.2|11300.2|11303|11301|11299.8|11297.8|5334
1658943300000|2022-07-27 17:35:00|11301.4|11299.4|11299|11297|11302.2|11300.2|11298.3|11296.3|2739
1658943600000|2022-07-27 17:40:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11297.5|11295.5|2200
1658943900000|2022-07-27 17:45:00|11300.6|11298.6|11303|11301|11303|11301|11299.8|11297.8|3175
1658944200000|2022-07-27 17:50:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11301.4|11299.4|2425
1658944500000|2022-07-27 17:55:00|11303.7|11301.7|11306.9|11304.9|11308|11306|11302.6|11300.6|3210
1658944800000|2022-07-27 18:00:00|11307.3|11305.3|11305.3|11303.3|11311.9|11309.9|11298.7|11296.7|4360
1658945100000|2022-07-27 18:05:00|11306.1|11304.1|11297.5|11295.5|11306.1|11304.1|11297.5|11295.5|3426
1658945400000|2022-07-27 18:10:00|11297.9|11295.9|11300.6|11298.6|11302.2|11300.2|11297.5|11295.5|2190
1658945700000|2022-07-27 18:15:00|11299.8|11297.8|11301.4|11299.4|11302.2|11300.2|11299|11297|1120
1658946000000|2022-07-27 18:20:00|11302.2|11300.2|11303.7|11301.7|11303.7|11301.7|11299.4|11297.4|1755
1658946300000|2022-07-27 18:25:00|11303|11301|11308.4|11306.4|11308.4|11306.4|11302.6|11300.6|1515
1658946600000|2022-07-27 18:30:00|11307.6|11305.6|11288.9|11286.9|11307.6|11305.6|11285|11283|6142
1658946900000|2022-07-27 18:35:00|11289.7|11287.7|11308|11306|11311.5|11309.5|11284.6|11282.6|5487
1658947200000|2022-07-27 18:40:00|11308.4|11306.4|11324.8|11322.8|11333.4|11331.4|11306.9|11304.9|8158
1658947500000|2022-07-27 18:45:00|11324|11322|11326.4|11324.4|11333.4|11331.4|11323.3|11321.3|6246
1658947800000|2022-07-27 18:50:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11316.2|11314.2|10476
1658948100000|2022-07-27 18:55:00|11326.8|11324.8|11332.6|11330.6|11333.4|11331.4|11325.6|11323.6|9056
1658948400000|2022-07-27 19:00:00|11335|11333|11327.2|11325.2|11335|11333|11323.3|11321.3|7715
1658948700000|2022-07-27 19:05:00|11328|11326|11322.5|11320.5|11330.3|11328.3|11322.5|11320.5|4167
1658949000000|2022-07-27 19:10:00|11320.9|11318.9|11324.8|11322.8|11327.2|11325.2|11318.6|11316.6|4255
1658949300000|2022-07-27 19:15:00|11325.6|11323.6|11320.1|11318.1|11326.4|11324.4|11318.6|11316.6|3064
1658949600000|2022-07-27 19:20:00|11320.9|11318.9|11321.7|11319.7|11324.8|11322.8|11319.4|11317.4|3886
1658949900000|2022-07-27 19:25:00|11324.8|11322.8|11315.5|11313.5|11324.8|11322.8|11315.5|11313.5|5782
1658950200000|2022-07-27 19:30:00|11315.8|11313.8|11314.7|11312.7|11317|11315|11313.1|11311.1|4560
1658950500000|2022-07-27 19:35:00|11313.9|11311.9|11307.6|11305.6|11313.9|11311.9|11306.5|11304.5|10618
1658950800000|2022-07-27 19:40:00|11308.4|11306.4|11311.5|11309.5|11314.7|11312.7|11307.6|11305.6|4063
1658951100000|2022-07-27 19:45:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|2638
1658951400000|2022-07-27 19:50:00|11308.4|11306.4|11310|11308|11311.5|11309.5|11306.9|11304.9|3706
1658951700000|2022-07-27 19:55:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11308|11306|7384
1658952000000|2022-07-27 20:00:00|11309.2|11307.2|11301.4|11299.4|11310|11308|11301.4|11299.4|8021
1658952300000|2022-07-27 20:05:00|11300.6|11298.6|11310.8|11308.8|11311.5|11309.5|11300.6|11298.6|2993
1658952600000|2022-07-27 20:10:00|11310|11308|11313.9|11311.9|11314.7|11312.7|11310|11308|4195
1658952900000|2022-07-27 20:15:00|11314.7|11312.7|11316.2|11314.2|11317.8|11315.8|11313.1|11311.1|3558
1658953200000|2022-07-27 20:20:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11313.9|11311.9|1999
1658953500000|2022-07-27 20:25:00|11313.1|11311.1|11312.3|11310.3|11316.2|11314.2|11312.3|11310.3|1227
1658953800000|2022-07-27 20:30:00|11313.1|11311.1|11310.8|11308.8|11313.9|11311.9|11307.3|11305.3|1093
1658954100000|2022-07-27 20:35:00|11310.4|11308.4|11314.7|11312.7|11315.5|11313.5|11310|11308|1144
1658954400000|2022-07-27 20:40:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|1604
1658954700000|2022-07-27 20:45:00|11313.1|11311.1|11313.5|11311.5|11316.2|11314.2|11312.3|11310.3|812
1658955000000|2022-07-27 20:50:00|11313.1|11311.1|11307.3|11305.3|11313.9|11311.9|11307.3|11305.3|1079
1658955300000|2022-07-27 20:55:00|11307.6|11305.6|11308|11306|11309.6|11307.6|11306.9|11304.9|1028
1658959200000|2022-07-27 22:00:00|11308.8|11306.8|11309.2|11307.2|11311.5|11309.5|11306.9|11304.9|500
1658959500000|2022-07-27 22:05:00|11308.4|11306.4|11309.6|11307.6|11311.9|11309.9|11308.4|11306.4|289
1658959800000|2022-07-27 22:10:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11310|11308|54
1658960100000|2022-07-27 22:15:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|316
1658960400000|2022-07-27 22:20:00|11312.3|11310.3|11311.9|11309.9|11313.1|11311.1|11311.5|11309.5|75
1658960700000|2022-07-27 22:25:00|11312.3|11310.3|11312.7|11310.7|11312.7|11310.7|11311.5|11309.5|228
1658961000000|2022-07-27 22:30:00|11312.3|11310.3|11310.8|11308.8|11312.7|11310.7|11310.8|11308.8|70
1658961300000|2022-07-27 22:35:00|11311.5|11309.5|11311.2|11309.2|11311.5|11309.5|11311.2|11309.2|242
1658961600000|2022-07-27 22:40:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|1026
1658961900000|2022-07-27 22:45:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|205
1658962200000|2022-07-27 22:50:00|11311.2|11309.2|11311.5|11309.5|11312.7|11310.7|11310.8|11308.8|341
1658962500000|2022-07-27 22:55:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|107
1658962800000|2022-07-27 23:00:00|11312.3|11310.3|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|404
1658963100000|2022-07-27 23:05:00|11313.1|11311.1|11314.3|11312.3|11315.5|11313.5|11313.1|11311.1|260
1658963400000|2022-07-27 23:10:00|11314.7|11312.7|11315.1|11313.1|11316.2|11314.2|11314.7|11312.7|360
1658963700000|2022-07-27 23:15:00|11314.7|11312.7|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|509
1658964000000|2022-07-27 23:20:00|11315.8|11313.8|11316.2|11314.2|11316.2|11314.2|11315.1|11313.1|234
1658964300000|2022-07-27 23:25:00|11317|11315|11319.4|11317.4|11319.4|11317.4|11316.2|11314.2|390
1658964600000|2022-07-27 23:30:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11317|11315|531
1658964900000|2022-07-27 23:35:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11317.8|11315.8|201
1658965200000|2022-07-27 23:40:00|11319|11317|11317.8|11315.8|11320.5|11318.5|11317.8|11315.8|166
1658965500000|2022-07-27 23:45:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|103
1658965800000|2022-07-27 23:50:00|11315.8|11313.8|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|216
1658966100000|2022-07-27 23:55:00|11317|11315|11320.1|11318.1|11320.1|11318.1|11317|11315|367
1658966400000|2022-07-28 00:00:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|212
1658966700000|2022-07-28 00:05:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11315.5|11313.5|422
1658967000000|2022-07-28 00:10:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|127
1658967300000|2022-07-28 00:15:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|910
1658967600000|2022-07-28 00:20:00|11319|11317|11318.2|11316.2|11319|11317|11317|11315|78
1658967900000|2022-07-28 00:25:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|327
1658968200000|2022-07-28 00:30:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|186
1658968500000|2022-07-28 00:35:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|278
1658968800000|2022-07-28 00:40:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|111
1658969100000|2022-07-28 00:45:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|101
1658969400000|2022-07-28 00:50:00|11317.4|11315.4|11315.5|11313.5|11317.4|11315.4|11314.7|11312.7|139
1658969700000|2022-07-28 00:55:00|11315.1|11313.1|11315.8|11313.8|11315.8|11313.8|11314.7|11312.7|198
1658970000000|2022-07-28 01:00:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|265
1658970300000|2022-07-28 01:05:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|68
1658970600000|2022-07-28 01:10:00|11317.4|11315.4|11319.4|11317.4|11319.4|11317.4|11317|11315|158
1658970900000|2022-07-28 01:15:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|172
1658971200000|2022-07-28 01:20:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|184
1658971500000|2022-07-28 01:25:00|11319|11317|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|204
1658971800000|2022-07-28 01:30:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|380
1658972100000|2022-07-28 01:35:00|11322.9|11320.9|11322.1|11320.1|11323.3|11321.3|11320.9|11318.9|1204
1658972400000|2022-07-28 01:40:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|274
1658972700000|2022-07-28 01:45:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|394
1658973000000|2022-07-28 01:50:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|416
1658973300000|2022-07-28 01:55:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|84
1658973600000|2022-07-28 02:00:00|11319.4|11317.4|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|283
1658973900000|2022-07-28 02:05:00|11315.5|11313.5|11313.9|11311.9|11316.2|11314.2|11313.9|11311.9|258
1658974200000|2022-07-28 02:10:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|446
1658974500000|2022-07-28 02:15:00|11315.1|11313.1|11313.9|11311.9|11315.1|11313.1|11313.9|11311.9|295
1658974800000|2022-07-28 02:20:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|167
1658975100000|2022-07-28 02:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|28
1658975400000|2022-07-28 02:30:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|181
1658975700000|2022-07-28 02:35:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|169
1658976000000|2022-07-28 02:40:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|232
1658976300000|2022-07-28 02:45:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|77
1658976600000|2022-07-28 02:50:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|291
1658976900000|2022-07-28 02:55:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|65
1658977200000|2022-07-28 03:00:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|45
1658977500000|2022-07-28 03:05:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|130
1658977800000|2022-07-28 03:10:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|50
1658978100000|2022-07-28 03:15:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|143
1658978400000|2022-07-28 03:20:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|232
1658978700000|2022-07-28 03:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|114
1658979000000|2022-07-28 03:30:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|53
1658979300000|2022-07-28 03:35:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|260
1658979600000|2022-07-28 03:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|845
1658979900000|2022-07-28 03:45:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|113
1658980200000|2022-07-28 03:50:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|267
1658980500000|2022-07-28 03:55:00|11310|11308|11310|11308|11310|11308|11310|11308|117
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11308.4|11306.4|707
1658981100000|2022-07-28 04:05:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|313
1658981400000|2022-07-28 04:10:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|68
1658981700000|2022-07-28 04:15:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|27
1658982000000|2022-07-28 04:20:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.6|11307.6|160
1658982300000|2022-07-28 04:25:00|11310|11308|11313.1|11311.1|11313.1|11311.1|11310|11308|431
1658982600000|2022-07-28 04:30:00|11312.7|11310.7|11306.9|11304.9|11313.1|11311.1|11303|11301|1496
1658982900000|2022-07-28 04:35:00|11306.1|11304.1|11308.4|11306.4|11309.6|11307.6|11304.5|11302.5|1051
1658983200000|2022-07-28 04:40:00|11307.6|11305.6|11308.4|11306.4|11310|11308|11307.6|11305.6|786
1658983500000|2022-07-28 04:45:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|224
1658983800000|2022-07-28 04:50:00|11309.2|11307.2|11304.9|11302.9|11309.2|11307.2|11304.5|11302.5|425
1658984100000|2022-07-28 04:55:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|240
1658984400000|2022-07-28 05:00:00|11309.2|11307.2|11307.6|11305.6|11310|11308|11307.6|11305.6|343
1658984700000|2022-07-28 05:05:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|358
1658985000000|2022-07-28 05:10:00|11305.3|11303.3|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|367
1658985300000|2022-07-28 05:15:00|11304.1|11302.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|237
1658985600000|2022-07-28 05:20:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|201
1658985900000|2022-07-28 05:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|509
1658986200000|2022-07-28 05:30:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11305.7|11303.7|346
1658986500000|2022-07-28 05:35:00|11305.3|11303.3|11305.3|11303.3|11305.3|11303.3|11304.5|11302.5|119
1658986800000|2022-07-28 05:40:00|11304.5|11302.5|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|231
1658987100000|2022-07-28 05:45:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11303|11301|598
1658987400000|2022-07-28 05:50:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|508
1658987700000|2022-07-28 05:55:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303|11301|521
1658988000000|2022-07-28 06:00:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303|11301|1112
1658988300000|2022-07-28 06:05:00|11304.9|11302.9|11303.7|11301.7|11306.1|11304.1|11303|11301|1357
1658988600000|2022-07-28 06:10:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|469
1658988900000|2022-07-28 06:15:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11302.2|11300.2|427
1658989200000|2022-07-28 06:20:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11302.2|11300.2|261
1658989500000|2022-07-28 06:25:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.6|11300.6|341
1658989800000|2022-07-28 06:30:00|11302.2|11300.2|11303.7|11301.7|11305.3|11303.3|11301.4|11299.4|1463
1658990100000|2022-07-28 06:35:00|11303|11301|11305.3|11303.3|11305.3|11303.3|11302.6|11300.6|748
1658990400000|2022-07-28 06:40:00|11304.5|11302.5|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|722
1658990700000|2022-07-28 06:45:00|11301|11299|11303|11301|11303|11301|11300.6|11298.6|1177
1658991000000|2022-07-28 06:50:00|11303.7|11301.7|11300.6|11298.6|11303.7|11301.7|11300.6|11298.6|2063
1658991300000|2022-07-28 06:55:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|5214
1658991600000|2022-07-28 07:00:00|11297.5|11295.5|11294.4|11292.4|11298.3|11296.3|11294.4|11292.4|2287
1658991900000|2022-07-28 07:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|1961
1658992200000|2022-07-28 07:10:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11292.8|11290.8|3873
1658992500000|2022-07-28 07:15:00|11295.5|11293.5|11293.6|11291.6|11296.7|11294.7|11293.6|11291.6|829
1658992800000|2022-07-28 07:20:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11289.7|11287.7|2476
1658993100000|2022-07-28 07:25:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|2399
1658993400000|2022-07-28 07:30:00|11290.8|11288.8|11297.1|11295.1|11297.5|11295.5|11290.5|11288.5|2525
1658993700000|2022-07-28 07:35:00|11297.5|11295.5|11299|11297|11299|11297|11295.1|11293.1|1607
1658994000000|2022-07-28 07:40:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11295.9|11293.9|886
1658994300000|2022-07-28 07:45:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|6834
1658994600000|2022-07-28 07:50:00|11301.4|11299.4|11300.6|11298.6|11303|11301|11299.8|11297.8|1106
1658994900000|2022-07-28 07:55:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11299.8|11297.8|4744
1658995200000|2022-07-28 08:00:00|11300.6|11298.6|11306.9|11304.9|11309.2|11307.2|11299|11297|2201
1658995500000|2022-07-28 08:05:00|11306.5|11304.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|1010
1658995800000|2022-07-28 08:10:00|11306.9|11304.9|11314.7|11312.7|11316.2|11314.2|11306.1|11304.1|1954
1658996100000|2022-07-28 08:15:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|1599
1658996400000|2022-07-28 08:20:00|11317.8|11315.8|11314.7|11312.7|11319.4|11317.4|11314.7|11312.7|5971
1658996700000|2022-07-28 08:25:00|11315.5|11313.5|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|1596
1658997000000|2022-07-28 08:30:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|872
1658997300000|2022-07-28 08:35:00|11311.9|11309.9|11316.2|11314.2|11316.2|11314.2|11311.5|11309.5|6224
1658997600000|2022-07-28 08:40:00|11315.5|11313.5|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|556
1658997900000|2022-07-28 08:45:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|6771
1658998200000|2022-07-28 08:50:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11310|11308|820
1658998500000|2022-07-28 08:55:00|11312.3|11310.3|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|4383
1658998800000|2022-07-28 09:00:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|1551
1658999100000|2022-07-28 09:05:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|490
1658999400000|2022-07-28 09:10:00|11315.1|11313.1|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|1076
1658999700000|2022-07-28 09:15:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11315.1|11313.1|552
1659000000000|2022-07-28 09:20:00|11316.6|11314.6|11317|11315|11317|11315|11316.2|11314.2|856
1659000300000|2022-07-28 09:25:00|11317.8|11315.8|11317|11315|11318.2|11316.2|11316.2|11314.2|672
1659000600000|2022-07-28 09:30:00|11316.2|11314.2|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|459
1659000900000|2022-07-28 09:35:00|11315.8|11313.8|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|2315
1659001200000|2022-07-28 09:40:00|||||||||347
1659001500000|2022-07-28 09:45:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|286
1659001800000|2022-07-28 09:50:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|340
1659002100000|2022-07-28 09:55:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|539
1659002400000|2022-07-28 10:00:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1074
1659002700000|2022-07-28 10:05:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11315.5|11313.5|971
1659003000000|2022-07-28 10:10:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|923
1659003300000|2022-07-28 10:15:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|301
1659003600000|2022-07-28 10:20:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|546
1659003900000|2022-07-28 10:25:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|391
1659004200000|2022-07-28 10:30:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11315.5|11313.5|239
1659004500000|2022-07-28 10:35:00|11317|11315|11317|11315|11317.8|11315.8|11315.5|11313.5|988
1659004800000|2022-07-28 10:40:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|546
1659005100000|2022-07-28 10:45:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|489
1659005400000|2022-07-28 10:50:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11314.3|11312.3|621
1659005700000|2022-07-28 10:55:00|11314.3|11312.3|11317|11315|11317|11315|11313.9|11311.9|545
1659006000000|2022-07-28 11:00:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11315.5|11313.5|672
1659006300000|2022-07-28 11:05:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1185
1659006600000|2022-07-28 11:10:00|11315.8|11313.8|11316.2|11314.2|11317|11315|11313.9|11311.9|1939
1659006900000|2022-07-28 11:15:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11317|11315|1353
1659007200000|2022-07-28 11:20:00|11319|11317|11320.9|11318.9|11321.7|11319.7|11318.2|11316.2|670
1659007500000|2022-07-28 11:25:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|704
1659007800000|2022-07-28 11:30:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|589
1659008100000|2022-07-28 11:35:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1184
1659008400000|2022-07-28 11:40:00|11319.8|11317.8|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|756
1659008700000|2022-07-28 11:45:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.2|11316.2|926
1659009000000|2022-07-28 11:50:00|11320.1|11318.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|2938
1659009300000|2022-07-28 11:55:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|2754
1659009600000|2022-07-28 12:00:00|11322.5|11320.5|11325.6|11323.6|11328|11326|11321.7|11319.7|3487
1659009900000|2022-07-28 12:05:00|11326.4|11324.4|11327.2|11325.2|11330.3|11328.3|11325.6|11323.6|3216
1659010200000|2022-07-28 12:10:00|11326.4|11324.4|11324|11322|11329.5|11327.5|11324|11322|2552
1659010500000|2022-07-28 12:15:00|11324.8|11322.8|11324.8|11322.8|11327.2|11325.2|11324|11322|2372
1659010800000|2022-07-28 12:20:00|11325.6|11323.6|11318.6|11316.6|11325.6|11323.6|11318.6|11316.6|4005
1659011100000|2022-07-28 12:25:00|11317.8|11315.8|11322.9|11320.9|11323.3|11321.3|11317.8|11315.8|2525
1659011400000|2022-07-28 12:30:00|11323.3|11321.3|11335.8|11333.8|11349.8|11347.8|11322.9|11320.9|9605
1659011700000|2022-07-28 12:35:00|11336.2|11334.2|11345.9|11343.9|11346.7|11344.7|11335.8|11333.8|6664
1659012000000|2022-07-28 12:40:00|11346.7|11344.7|11359.2|11357.2|11359.2|11357.2|11345.1|11343.1|10376
1659012300000|2022-07-28 12:45:00|11358.4|11356.4|11353|11351|11360.8|11358.8|11352.6|11350.6|11277
1659012600000|2022-07-28 12:50:00|11352.2|11350.2|11355.3|11353.3|11356.1|11354.1|11350.6|11348.6|10340
1659012900000|2022-07-28 12:55:00|11354.5|11352.5|11351.8|11349.8|11358.4|11356.4|11348.3|11346.3|8273
1659013200000|2022-07-28 13:00:00|11352.2|11350.2|11357.6|11355.6|11359.2|11357.2|11352.2|11350.2|5263
1659013500000|2022-07-28 13:05:00|11358.4|11356.4|11356.9|11354.9|11360|11358|11356.9|11354.9|6169
1659013800000|2022-07-28 13:10:00|11357.6|11355.6|11360.8|11358.8|11368.6|11366.6|11356.9|11354.9|8229
1659014100000|2022-07-28 13:15:00|11361.5|11359.5|11391.2|11389.2|11391.2|11389.2|11361.5|11359.5|9060
1659014400000|2022-07-28 13:20:00|11390.5|11388.5|11385|11383|11399|11397|11380.3|11378.3|11997
1659014700000|2022-07-28 13:25:00|11385.8|11383.8|11382.6|11380.6|11387.3|11385.3|11381.9|11379.9|9527
1659015000000|2022-07-28 13:30:00|11383.4|11381.4|11388.1|11386.1|11390.5|11388.5|11381.1|11379.1|4853
1659015300000|2022-07-28 13:35:00|11388.9|11386.9|11378.7|11376.7|11392|11390|11377.2|11375.2|7578
1659015600000|2022-07-28 13:40:00|11379.5|11377.5|11379.5|11377.5|11381.1|11379.1|11370.9|11368.9|8162
1659015900000|2022-07-28 13:45:00|11380.3|11378.3|11373.3|11371.3|11381.1|11379.1|11368.6|11366.6|21210
1659016200000|2022-07-28 13:50:00|11374|11372|11370.9|11368.9|11378|11376|11368.6|11366.6|6066
1659016500000|2022-07-28 13:55:00|11371.7|11369.7|11384.2|11382.2|11385.8|11383.8|11370.1|11368.1|6633
1659016800000|2022-07-28 14:00:00|11385|11383|11385.8|11383.8|11388.9|11386.9|11381.9|11379.9|5567
1659017100000|2022-07-28 14:05:00|11386.2|11384.2|11378.7|11376.7|11386.9|11384.9|11378|11376|9031
1659017400000|2022-07-28 14:10:00|11379.5|11377.5|11377.2|11375.2|11380.3|11378.3|11374|11372|6001
1659017700000|2022-07-28 14:15:00|11376.8|11374.8|11378.7|11376.7|11379.5|11377.5|11375.6|11373.6|5796
1659018000000|2022-07-28 14:20:00|11379.1|11377.1|11378.7|11376.7|11379.5|11377.5|11374.8|11372.8|4484
1659018300000|2022-07-28 14:25:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11375.6|11373.6|3644
1659018600000|2022-07-28 14:30:00|11378.3|11376.3|11374.8|11372.8|11381.1|11379.1|11374.8|11372.8|4345
1659018900000|2022-07-28 14:35:00|11374|11372|11368.6|11366.6|11374|11372|11368.6|11366.6|6055
1659019200000|2022-07-28 14:40:00|11369.4|11367.4|11363.9|11361.9|11370.1|11368.1|11363.1|11361.1|6245
1659019500000|2022-07-28 14:45:00|11364.7|11362.7|11367.8|11365.8|11369.4|11367.4|11363.9|11361.9|6926
1659019800000|2022-07-28 14:50:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367|11365|2896
1659020100000|2022-07-28 14:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|4623
1659020400000|2022-07-28 15:00:00|11370.9|11368.9|11374|11372|11374|11372|11370.9|11368.9|2448
1659020700000|2022-07-28 15:05:00|11374.8|11372.8|11368.6|11366.6|11374.8|11372.8|11367.8|11365.8|7812
1659021000000|2022-07-28 15:10:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367|11365|2984
1659021300000|2022-07-28 15:15:00|11368.6|11366.6|11366.2|11364.2|11369.4|11367.4|11366.2|11364.2|4640
1659021600000|2022-07-28 15:20:00|11367|11365|11369.4|11367.4|11370.1|11368.1|11366.2|11364.2|4769
1659021900000|2022-07-28 15:25:00|11369.8|11367.8|11373.3|11371.3|11375.6|11373.6|11369.4|11367.4|3645
1659022200000|2022-07-28 15:30:00|11372.5|11370.5|11374|11372|11376.4|11374.4|11371.7|11369.7|1986
1659022500000|2022-07-28 15:35:00|11373.7|11371.7|11367.8|11365.8|11374|11372|11367|11365|3833
1659022800000|2022-07-28 15:40:00|11368.6|11366.6|11367|11365|11369.4|11367.4|11366.2|11364.2|1853
1659023100000|2022-07-28 15:45:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11365.5|11363.5|2372
1659023400000|2022-07-28 15:50:00|11367.4|11365.4|11361.5|11359.5|11367.8|11365.8|11361.5|11359.5|2277
1659023700000|2022-07-28 15:55:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|2941
1659024000000|2022-07-28 16:00:00|11357.6|11355.6|11357.6|11355.6|11360|11358|11357.6|11355.6|2454
1659024300000|2022-07-28 16:05:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11353|11351|3936
1659024600000|2022-07-28 16:10:00|11355.3|11353.3|11353.7|11351.7|11356.1|11354.1|11351.4|11349.4|2477
1659024900000|2022-07-28 16:15:00|11354.5|11352.5|11358.4|11356.4|11359.2|11357.2|11353.7|11351.7|4621
1659025200000|2022-07-28 16:20:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11357.6|11355.6|1591
1659025500000|2022-07-28 16:25:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11356.1|11354.1|1618
1659025800000|2022-07-28 16:30:00|11356.5|11354.5|11360.8|11358.8|11361.5|11359.5|11356.1|11354.1|2705
1659026100000|2022-07-28 16:35:00|11363.9|11361.9|11362.7|11360.7|11364.7|11362.7|11361.2|11359.2|5117
1659026400000|2022-07-28 16:40:00|11362.3|11360.3|11361.5|11359.5|11363.9|11361.9|11360.8|11358.8|2652
1659026700000|2022-07-28 16:45:00|11360|11358|11359.2|11357.2|11360|11358|11356.1|11354.1|1937
1659027000000|2022-07-28 16:50:00|11358.8|11356.8|11360|11358|11362.3|11360.3|11358.4|11356.4|2521
1659027300000|2022-07-28 16:55:00|11359.6|11357.6|11360.8|11358.8|11361.5|11359.5|11358.4|11356.4|2942
1659027600000|2022-07-28 17:00:00|11360|11358|11361.5|11359.5|11363.1|11361.1|11359.2|11357.2|3338
1659027900000|2022-07-28 17:05:00|11362.7|11360.7|11361.9|11359.9|11363.9|11361.9|11358.8|11356.8|1778
1659028200000|2022-07-28 17:10:00|11361.5|11359.5|11363.1|11361.1|11364.3|11362.3|11361.5|11359.5|920
1659028500000|2022-07-28 17:15:00|11363.5|11361.5|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|865
1659028800000|2022-07-28 17:20:00|11365.8|11363.8|11365.5|11363.5|11368.6|11366.6|11365.5|11363.5|1245
1659029100000|2022-07-28 17:25:00|11365.8|11363.8|11368.6|11366.6|11369.4|11367.4|11365.5|11363.5|1004
1659029400000|2022-07-28 17:30:00|11367.8|11365.8|11368.6|11366.6|11370.9|11368.9|11367.8|11365.8|2238
1659029700000|2022-07-28 17:35:00|11369|11367|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1258
1659030000000|2022-07-28 17:40:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|1700
1659030300000|2022-07-28 17:45:00|11371.3|11369.3|11367|11365|11372.5|11370.5|11367|11365|3141
1659030600000|2022-07-28 17:50:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11364.7|11362.7|3556
1659030900000|2022-07-28 17:55:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|1936
1659031200000|2022-07-28 18:00:00|11363.9|11361.9|11362.3|11360.3|11364.7|11362.7|11361.5|11359.5|2415
1659031500000|2022-07-28 18:05:00|11363.1|11361.1|11360.8|11358.8|11363.1|11361.1|11360|11358|1385
1659031800000|2022-07-28 18:10:00|11361.5|11359.5|11366.2|11364.2|11366.2|11364.2|11361.5|11359.5|1701
1659032100000|2022-07-28 18:15:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11366.2|11364.2|1866
1659032400000|2022-07-28 18:20:00|11365.5|11363.5|11366.2|11364.2|11366.2|11364.2|11364.7|11362.7|2838
1659032700000|2022-07-28 18:25:00|11367|11365|11364.7|11362.7|11367|11365|11364.7|11362.7|1371
1659033000000|2022-07-28 18:30:00|11365.1|11363.1|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|1757
1659033300000|2022-07-28 18:35:00|11363.9|11361.9|11367|11365|11367|11365|11363.9|11361.9|1414
1659033600000|2022-07-28 18:40:00|11366.2|11364.2|11367|11365|11367|11365|11365.5|11363.5|2721
1659033900000|2022-07-28 18:45:00|11366.2|11364.2|11363.9|11361.9|11367|11365|11363.1|11361.1|1895
1659034200000|2022-07-28 18:50:00|11364.7|11362.7|11372.5|11370.5|11372.5|11370.5|11364.7|11362.7|3933
1659034500000|2022-07-28 18:55:00|11373.3|11371.3|11373.3|11371.3|11373.3|11371.3|11370.1|11368.1|5116
1659034800000|2022-07-28 19:00:00|11374|11372|11374|11372|11374.8|11372.8|11372.5|11370.5|5497
1659035100000|2022-07-28 19:05:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11372.5|11370.5|1508
1659035400000|2022-07-28 19:10:00|11375.6|11373.6|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|2657
1659035700000|2022-07-28 19:15:00|11372.9|11370.9|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|1592
1659036000000|2022-07-28 19:20:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|1255
1659036300000|2022-07-28 19:25:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|1516
1659036600000|2022-07-28 19:30:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11378|11376|4015
1659036900000|2022-07-28 19:35:00|11378.7|11376.7|11377.2|11375.2|11379.5|11377.5|11375.6|11373.6|1554
1659037200000|2022-07-28 19:40:00|11376.4|11374.4|11369.4|11367.4|11377.2|11375.2|11367.8|11365.8|4774
1659037500000|2022-07-28 19:45:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|3112
1659037800000|2022-07-28 19:50:00|11370.1|11368.1|11374.8|11372.8|11375.6|11373.6|11370.1|11368.1|3006
1659038100000|2022-07-28 19:55:00|11375.6|11373.6|11374|11372|11375.6|11373.6|11372.5|11370.5|3886
1659038400000|2022-07-28 20:00:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|2968
1659038700000|2022-07-28 20:05:00|11378|11376|11378|11376|11378.7|11376.7|11376.4|11374.4|2997
1659039000000|2022-07-28 20:10:00|11377.2|11375.2|11376.4|11374.4|11378|11376|11375.6|11373.6|1019
1659039300000|2022-07-28 20:15:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|984
1659039600000|2022-07-28 20:20:00|11374.8|11372.8|11377.2|11375.2|11378.7|11376.7|11373.3|11371.3|3878
1659039900000|2022-07-28 20:25:00|11378|11376|11375.6|11373.6|11378.7|11376.7|11374.8|11372.8|4351
1659040200000|2022-07-28 20:30:00|11374.8|11372.8|11375.6|11373.6|11376.4|11374.4|11374|11372|2225
1659040500000|2022-07-28 20:35:00|11376.4|11374.4|11374|11372|11376.4|11374.4|11373.3|11371.3|1905
1659040800000|2022-07-28 20:40:00|11374.8|11372.8|11375.6|11373.6|11375.6|11373.6|11374|11372|1379
1659041100000|2022-07-28 20:45:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|1498
1659041400000|2022-07-28 20:50:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|1484
1659041700000|2022-07-28 20:55:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|2224
1659045600000|2022-07-28 22:00:00|11372.5|11370.5|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|456
1659045900000|2022-07-28 22:05:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11370.9|11368.9|262
1659046200000|2022-07-28 22:10:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|157
1659046500000|2022-07-28 22:15:00|11370.5|11368.5|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|51
1659046800000|2022-07-28 22:20:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|169
1659047100000|2022-07-28 22:25:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|75
1659047400000|2022-07-28 22:30:00|11371.7|11369.7|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|271
1659047700000|2022-07-28 22:35:00|11372.1|11370.1|11369.4|11367.4|11372.1|11370.1|11369.4|11367.4|249
1659048000000|2022-07-28 22:40:00|11370.1|11368.1|11371.7|11369.7|11371.7|11369.7|11370.1|11368.1|320
1659048300000|2022-07-28 22:45:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|78
1659048600000|2022-07-28 22:50:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|723
1659048900000|2022-07-28 22:55:00|11372.1|11370.1|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|74
1659049200000|2022-07-28 23:00:00|11370.9|11368.9|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|145
1659049500000|2022-07-28 23:05:00|||||||||43
1659049800000|2022-07-28 23:10:00|11370.5|11368.5|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|304
1659050100000|2022-07-28 23:15:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.8|11367.8|132
1659050400000|2022-07-28 23:20:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11370.1|11368.1|234
1659050700000|2022-07-28 23:25:00|11369.8|11367.8|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|215
1659051000000|2022-07-28 23:30:00|11370.1|11368.1|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|273
1659051300000|2022-07-28 23:35:00|11369.4|11367.4|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|265
1659051600000|2022-07-28 23:40:00|11370.5|11368.5|11370.1|11368.1|11370.5|11368.5|11369.4|11367.4|151
1659051900000|2022-07-28 23:45:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11369.4|11367.4|77
1659052200000|2022-07-28 23:50:00|11369.8|11367.8|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|116
1659052500000|2022-07-28 23:55:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|174
1658966400000|2022-07-28 00:00:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|212
1658966700000|2022-07-28 00:05:00|11317.4|11315.4|11318.6|11316.6|11318.6|11316.6|11315.5|11313.5|422
1658967000000|2022-07-28 00:10:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|127
1658967300000|2022-07-28 00:15:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|910
1658967600000|2022-07-28 00:20:00|11319|11317|11318.2|11316.2|11319|11317|11317|11315|78
1658967900000|2022-07-28 00:25:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|327
1658968200000|2022-07-28 00:30:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|186
1658968500000|2022-07-28 00:35:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|278
1658968800000|2022-07-28 00:40:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|111
1658969100000|2022-07-28 00:45:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|101
1658969400000|2022-07-28 00:50:00|11317.4|11315.4|11315.5|11313.5|11317.4|11315.4|11314.7|11312.7|139
1658969700000|2022-07-28 00:55:00|11315.1|11313.1|11315.8|11313.8|11315.8|11313.8|11314.7|11312.7|198
1658970000000|2022-07-28 01:00:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|265
1658970300000|2022-07-28 01:05:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|68
1658970600000|2022-07-28 01:10:00|11317.4|11315.4|11319.4|11317.4|11319.4|11317.4|11317|11315|158
1658970900000|2022-07-28 01:15:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|172
1658971200000|2022-07-28 01:20:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|184
1658971500000|2022-07-28 01:25:00|11319|11317|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|204
1658971800000|2022-07-28 01:30:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|380
1658972100000|2022-07-28 01:35:00|11322.9|11320.9|11322.1|11320.1|11323.3|11321.3|11320.9|11318.9|1204
1658972400000|2022-07-28 01:40:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|274
1658972700000|2022-07-28 01:45:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|394
1658973000000|2022-07-28 01:50:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|416
1658973300000|2022-07-28 01:55:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|84
1658973600000|2022-07-28 02:00:00|11319.4|11317.4|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|283
1658973900000|2022-07-28 02:05:00|11315.5|11313.5|11313.9|11311.9|11316.2|11314.2|11313.9|11311.9|258
1658974200000|2022-07-28 02:10:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|446
1658974500000|2022-07-28 02:15:00|11315.1|11313.1|11313.9|11311.9|11315.1|11313.1|11313.9|11311.9|295
1658974800000|2022-07-28 02:20:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|167
1658975100000|2022-07-28 02:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|28
1658975400000|2022-07-28 02:30:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|181
1658975700000|2022-07-28 02:35:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|169
1658976000000|2022-07-28 02:40:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|232
1658976300000|2022-07-28 02:45:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|77
1658976600000|2022-07-28 02:50:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|291
1658976900000|2022-07-28 02:55:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|65
1658977200000|2022-07-28 03:00:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|45
1658977500000|2022-07-28 03:05:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|130
1658977800000|2022-07-28 03:10:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|50
1658978100000|2022-07-28 03:15:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|143
1658978400000|2022-07-28 03:20:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|232
1658978700000|2022-07-28 03:25:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|114
1658979000000|2022-07-28 03:30:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|53
1658979300000|2022-07-28 03:35:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|260
1658979600000|2022-07-28 03:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|845
1658979900000|2022-07-28 03:45:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|113
1658980200000|2022-07-28 03:50:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|267
1658980500000|2022-07-28 03:55:00|11310|11308|11310|11308|11310|11308|11310|11308|117
1658980800000|2022-07-28 04:00:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11308.4|11306.4|707
1658981100000|2022-07-28 04:05:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|313
1658981400000|2022-07-28 04:10:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|68
1658981700000|2022-07-28 04:15:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|27
1658982000000|2022-07-28 04:20:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.6|11307.6|160
1658982300000|2022-07-28 04:25:00|11310|11308|11313.1|11311.1|11313.1|11311.1|11310|11308|431
1658982600000|2022-07-28 04:30:00|11312.7|11310.7|11306.9|11304.9|11313.1|11311.1|11303|11301|1496
1658982900000|2022-07-28 04:35:00|11306.1|11304.1|11308.4|11306.4|11309.6|11307.6|11304.5|11302.5|1051
1658983200000|2022-07-28 04:40:00|11307.6|11305.6|11308.4|11306.4|11310|11308|11307.6|11305.6|786
1658983500000|2022-07-28 04:45:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|224
1658983800000|2022-07-28 04:50:00|11309.2|11307.2|11304.9|11302.9|11309.2|11307.2|11304.5|11302.5|425
1658984100000|2022-07-28 04:55:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|240
1658984400000|2022-07-28 05:00:00|11309.2|11307.2|11307.6|11305.6|11310|11308|11307.6|11305.6|343
1658984700000|2022-07-28 05:05:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|358
1658985000000|2022-07-28 05:10:00|11305.3|11303.3|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|367
1658985300000|2022-07-28 05:15:00|11304.1|11302.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|237
1658985600000|2022-07-28 05:20:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|201
1658985900000|2022-07-28 05:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|509
1658986200000|2022-07-28 05:30:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11305.7|11303.7|346
1658986500000|2022-07-28 05:35:00|11305.3|11303.3|11305.3|11303.3|11305.3|11303.3|11304.5|11302.5|119
1658986800000|2022-07-28 05:40:00|11304.5|11302.5|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|231
1658987100000|2022-07-28 05:45:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11303|11301|598
1658987400000|2022-07-28 05:50:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|508
1658987700000|2022-07-28 05:55:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303|11301|521
1658988000000|2022-07-28 06:00:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303|11301|1112
1658988300000|2022-07-28 06:05:00|11304.9|11302.9|11303.7|11301.7|11306.1|11304.1|11303|11301|1357
1658988600000|2022-07-28 06:10:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11301.4|11299.4|469
1658988900000|2022-07-28 06:15:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11302.2|11300.2|427
1658989200000|2022-07-28 06:20:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11302.2|11300.2|261
1658989500000|2022-07-28 06:25:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.6|11300.6|341
1658989800000|2022-07-28 06:30:00|11302.2|11300.2|11303.7|11301.7|11305.3|11303.3|11301.4|11299.4|1463
1658990100000|2022-07-28 06:35:00|11303|11301|11305.3|11303.3|11305.3|11303.3|11302.6|11300.6|748
1658990400000|2022-07-28 06:40:00|11304.5|11302.5|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|722
1658990700000|2022-07-28 06:45:00|11301|11299|11303|11301|11303|11301|11300.6|11298.6|1177
1658991000000|2022-07-28 06:50:00|11303.7|11301.7|11300.6|11298.6|11303.7|11301.7|11300.6|11298.6|2063
1658991300000|2022-07-28 06:55:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|5214
1658991600000|2022-07-28 07:00:00|11297.5|11295.5|11294.4|11292.4|11298.3|11296.3|11294.4|11292.4|2287
1658991900000|2022-07-28 07:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|1961
1658992200000|2022-07-28 07:10:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11292.8|11290.8|3873
1658992500000|2022-07-28 07:15:00|11295.5|11293.5|11293.6|11291.6|11296.7|11294.7|11293.6|11291.6|829
1658992800000|2022-07-28 07:20:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11289.7|11287.7|2476
1658993100000|2022-07-28 07:25:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|2399
1658993400000|2022-07-28 07:30:00|11290.8|11288.8|11297.1|11295.1|11297.5|11295.5|11290.5|11288.5|2525
1658993700000|2022-07-28 07:35:00|11297.5|11295.5|11299|11297|11299|11297|11295.1|11293.1|1607
1658994000000|2022-07-28 07:40:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11295.9|11293.9|886
1658994300000|2022-07-28 07:45:00|11297.5|11295.5|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|6834
1658994600000|2022-07-28 07:50:00|11301.4|11299.4|11300.6|11298.6|11303|11301|11299.8|11297.8|1106
1658994900000|2022-07-28 07:55:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11299.8|11297.8|4744
1658995200000|2022-07-28 08:00:00|11300.6|11298.6|11306.9|11304.9|11309.2|11307.2|11299|11297|2201
1658995500000|2022-07-28 08:05:00|11306.5|11304.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|1010
1658995800000|2022-07-28 08:10:00|11306.9|11304.9|11314.7|11312.7|11316.2|11314.2|11306.1|11304.1|1954
1658996100000|2022-07-28 08:15:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|1599
1658996400000|2022-07-28 08:20:00|11317.8|11315.8|11314.7|11312.7|11319.4|11317.4|11314.7|11312.7|5971
1658996700000|2022-07-28 08:25:00|11315.5|11313.5|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|1596
1658997000000|2022-07-28 08:30:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|872
1658997300000|2022-07-28 08:35:00|11311.9|11309.9|11316.2|11314.2|11316.2|11314.2|11311.5|11309.5|6224
1658997600000|2022-07-28 08:40:00|11315.5|11313.5|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|556
1658997900000|2022-07-28 08:45:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|6771
1658998200000|2022-07-28 08:50:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11310|11308|820
1658998500000|2022-07-28 08:55:00|11312.3|11310.3|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|4383
1658998800000|2022-07-28 09:00:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|1551
1658999100000|2022-07-28 09:05:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|490
1658999400000|2022-07-28 09:10:00|11315.1|11313.1|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|1076
1658999700000|2022-07-28 09:15:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11315.1|11313.1|552
1659000000000|2022-07-28 09:20:00|11316.6|11314.6|11317|11315|11317|11315|11316.2|11314.2|856
1659000300000|2022-07-28 09:25:00|11317.8|11315.8|11317|11315|11318.2|11316.2|11316.2|11314.2|672
1659000600000|2022-07-28 09:30:00|11316.2|11314.2|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|459
1659000900000|2022-07-28 09:35:00|11315.8|11313.8|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|2315
1659001200000|2022-07-28 09:40:00|||||||||347
1659001500000|2022-07-28 09:45:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|286
1659001800000|2022-07-28 09:50:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|340
1659002100000|2022-07-28 09:55:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|539
1659002400000|2022-07-28 10:00:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1074
1659002700000|2022-07-28 10:05:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11315.5|11313.5|971
1659003000000|2022-07-28 10:10:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|923
1659003300000|2022-07-28 10:15:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|301
1659003600000|2022-07-28 10:20:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|546
1659003900000|2022-07-28 10:25:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|391
1659004200000|2022-07-28 10:30:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11315.5|11313.5|239
1659004500000|2022-07-28 10:35:00|11317|11315|11317|11315|11317.8|11315.8|11315.5|11313.5|988
1659004800000|2022-07-28 10:40:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|546
1659005100000|2022-07-28 10:45:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|489
1659005400000|2022-07-28 10:50:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11314.3|11312.3|621
1659005700000|2022-07-28 10:55:00|11314.3|11312.3|11317|11315|11317|11315|11313.9|11311.9|545
1659006000000|2022-07-28 11:00:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11315.5|11313.5|672
1659006300000|2022-07-28 11:05:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1185
1659006600000|2022-07-28 11:10:00|11315.8|11313.8|11316.2|11314.2|11317|11315|11313.9|11311.9|1939
1659006900000|2022-07-28 11:15:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11317|11315|1353
1659007200000|2022-07-28 11:20:00|11319|11317|11320.9|11318.9|11321.7|11319.7|11318.2|11316.2|670
1659007500000|2022-07-28 11:25:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|704
1659007800000|2022-07-28 11:30:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11318.6|11316.6|589
1659008100000|2022-07-28 11:35:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1184
1659008400000|2022-07-28 11:40:00|11319.8|11317.8|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|756
1659008700000|2022-07-28 11:45:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11318.2|11316.2|926
1659009000000|2022-07-28 11:50:00|11320.1|11318.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|2938
1659009300000|2022-07-28 11:55:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|2754
1659009600000|2022-07-28 12:00:00|11322.5|11320.5|11325.6|11323.6|11328|11326|11321.7|11319.7|3487
1659009900000|2022-07-28 12:05:00|11326.4|11324.4|11327.2|11325.2|11330.3|11328.3|11325.6|11323.6|3216
1659010200000|2022-07-28 12:10:00|11326.4|11324.4|11324|11322|11329.5|11327.5|11324|11322|2552
1659010500000|2022-07-28 12:15:00|11324.8|11322.8|11324.8|11322.8|11327.2|11325.2|11324|11322|2372
1659010800000|2022-07-28 12:20:00|11325.6|11323.6|11318.6|11316.6|11325.6|11323.6|11318.6|11316.6|4005
1659011100000|2022-07-28 12:25:00|11317.8|11315.8|11322.9|11320.9|11323.3|11321.3|11317.8|11315.8|2525
1659011400000|2022-07-28 12:30:00|11323.3|11321.3|11335.8|11333.8|11349.8|11347.8|11322.9|11320.9|9605
1659011700000|2022-07-28 12:35:00|11336.2|11334.2|11345.9|11343.9|11346.7|11344.7|11335.8|11333.8|6664
1659012000000|2022-07-28 12:40:00|11346.7|11344.7|11359.2|11357.2|11359.2|11357.2|11345.1|11343.1|10376
1659012300000|2022-07-28 12:45:00|11358.4|11356.4|11353|11351|11360.8|11358.8|11352.6|11350.6|11277
1659012600000|2022-07-28 12:50:00|11352.2|11350.2|11355.3|11353.3|11356.1|11354.1|11350.6|11348.6|10340
1659012900000|2022-07-28 12:55:00|11354.5|11352.5|11351.8|11349.8|11358.4|11356.4|11348.3|11346.3|8273
1659013200000|2022-07-28 13:00:00|11352.2|11350.2|11357.6|11355.6|11359.2|11357.2|11352.2|11350.2|5263
1659013500000|2022-07-28 13:05:00|11358.4|11356.4|11356.9|11354.9|11360|11358|11356.9|11354.9|6169
1659013800000|2022-07-28 13:10:00|11357.6|11355.6|11360.8|11358.8|11368.6|11366.6|11356.9|11354.9|8229
1659014100000|2022-07-28 13:15:00|11361.5|11359.5|11391.2|11389.2|11391.2|11389.2|11361.5|11359.5|9060
1659014400000|2022-07-28 13:20:00|11390.5|11388.5|11385|11383|11399|11397|11380.3|11378.3|11997
1659014700000|2022-07-28 13:25:00|11385.8|11383.8|11382.6|11380.6|11387.3|11385.3|11381.9|11379.9|9527
1659015000000|2022-07-28 13:30:00|11383.4|11381.4|11388.1|11386.1|11390.5|11388.5|11381.1|11379.1|4853
1659015300000|2022-07-28 13:35:00|11388.9|11386.9|11378.7|11376.7|11392|11390|11377.2|11375.2|7578
1659015600000|2022-07-28 13:40:00|11379.5|11377.5|11379.5|11377.5|11381.1|11379.1|11370.9|11368.9|8162
1659015900000|2022-07-28 13:45:00|11380.3|11378.3|11373.3|11371.3|11381.1|11379.1|11368.6|11366.6|21210
1659016200000|2022-07-28 13:50:00|11374|11372|11370.9|11368.9|11378|11376|11368.6|11366.6|6066
1659016500000|2022-07-28 13:55:00|11371.7|11369.7|11384.2|11382.2|11385.8|11383.8|11370.1|11368.1|6633
1659016800000|2022-07-28 14:00:00|11385|11383|11385.8|11383.8|11388.9|11386.9|11381.9|11379.9|5567
1659017100000|2022-07-28 14:05:00|11386.2|11384.2|11378.7|11376.7|11386.9|11384.9|11378|11376|9031
1659017400000|2022-07-28 14:10:00|11379.5|11377.5|11377.2|11375.2|11380.3|11378.3|11374|11372|6001
1659017700000|2022-07-28 14:15:00|11376.8|11374.8|11378.7|11376.7|11379.5|11377.5|11375.6|11373.6|5796
1659018000000|2022-07-28 14:20:00|11379.1|11377.1|11378.7|11376.7|11379.5|11377.5|11374.8|11372.8|4484
1659018300000|2022-07-28 14:25:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11375.6|11373.6|3644
1659018600000|2022-07-28 14:30:00|11378.3|11376.3|11374.8|11372.8|11381.1|11379.1|11374.8|11372.8|4345
1659018900000|2022-07-28 14:35:00|11374|11372|11368.6|11366.6|11374|11372|11368.6|11366.6|6055
1659019200000|2022-07-28 14:40:00|11369.4|11367.4|11363.9|11361.9|11370.1|11368.1|11363.1|11361.1|6245
1659019500000|2022-07-28 14:45:00|11364.7|11362.7|11367.8|11365.8|11369.4|11367.4|11363.9|11361.9|6926
1659019800000|2022-07-28 14:50:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367|11365|2896
1659020100000|2022-07-28 14:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|4623
1659020400000|2022-07-28 15:00:00|11370.9|11368.9|11374|11372|11374|11372|11370.9|11368.9|2448
1659020700000|2022-07-28 15:05:00|11374.8|11372.8|11368.6|11366.6|11374.8|11372.8|11367.8|11365.8|7812
1659021000000|2022-07-28 15:10:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367|11365|2984
1659021300000|2022-07-28 15:15:00|11368.6|11366.6|11366.2|11364.2|11369.4|11367.4|11366.2|11364.2|4640
1659021600000|2022-07-28 15:20:00|11367|11365|11369.4|11367.4|11370.1|11368.1|11366.2|11364.2|4769
1659021900000|2022-07-28 15:25:00|11369.8|11367.8|11373.3|11371.3|11375.6|11373.6|11369.4|11367.4|3645
1659022200000|2022-07-28 15:30:00|11372.5|11370.5|11374|11372|11376.4|11374.4|11371.7|11369.7|1986
1659022500000|2022-07-28 15:35:00|11373.7|11371.7|11367.8|11365.8|11374|11372|11367|11365|3833
1659022800000|2022-07-28 15:40:00|11368.6|11366.6|11367|11365|11369.4|11367.4|11366.2|11364.2|1853
1659023100000|2022-07-28 15:45:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11365.5|11363.5|2372
1659023400000|2022-07-28 15:50:00|11367.4|11365.4|11361.5|11359.5|11367.8|11365.8|11361.5|11359.5|2277
1659023700000|2022-07-28 15:55:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|2941
1659024000000|2022-07-28 16:00:00|11357.6|11355.6|11357.6|11355.6|11360|11358|11357.6|11355.6|2454
1659024300000|2022-07-28 16:05:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11353|11351|3936
1659024600000|2022-07-28 16:10:00|11355.3|11353.3|11353.7|11351.7|11356.1|11354.1|11351.4|11349.4|2477
1659024900000|2022-07-28 16:15:00|11354.5|11352.5|11358.4|11356.4|11359.2|11357.2|11353.7|11351.7|4621
1659025200000|2022-07-28 16:20:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11357.6|11355.6|1591
1659025500000|2022-07-28 16:25:00|11358.4|11356.4|11356.1|11354.1|11359.2|11357.2|11356.1|11354.1|1618
1659025800000|2022-07-28 16:30:00|11356.5|11354.5|11360.8|11358.8|11361.5|11359.5|11356.1|11354.1|2705
1659026100000|2022-07-28 16:35:00|11363.9|11361.9|11362.7|11360.7|11364.7|11362.7|11361.2|11359.2|5117
1659026400000|2022-07-28 16:40:00|11362.3|11360.3|11361.5|11359.5|11363.9|11361.9|11360.8|11358.8|2652
1659026700000|2022-07-28 16:45:00|11360|11358|11359.2|11357.2|11360|11358|11356.1|11354.1|1937
1659027000000|2022-07-28 16:50:00|11358.8|11356.8|11360|11358|11362.3|11360.3|11358.4|11356.4|2521
1659027300000|2022-07-28 16:55:00|11359.6|11357.6|11360.8|11358.8|11361.5|11359.5|11358.4|11356.4|2942
1659027600000|2022-07-28 17:00:00|11360|11358|11361.5|11359.5|11363.1|11361.1|11359.2|11357.2|3338
1659027900000|2022-07-28 17:05:00|11362.7|11360.7|11361.9|11359.9|11363.9|11361.9|11358.8|11356.8|1778
1659028200000|2022-07-28 17:10:00|11361.5|11359.5|11363.1|11361.1|11364.3|11362.3|11361.5|11359.5|920
1659028500000|2022-07-28 17:15:00|11363.5|11361.5|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|865
1659028800000|2022-07-28 17:20:00|11365.8|11363.8|11365.5|11363.5|11368.6|11366.6|11365.5|11363.5|1245
1659029100000|2022-07-28 17:25:00|11365.8|11363.8|11368.6|11366.6|11369.4|11367.4|11365.5|11363.5|1004
1659029400000|2022-07-28 17:30:00|11367.8|11365.8|11368.6|11366.6|11370.9|11368.9|11367.8|11365.8|2238
1659029700000|2022-07-28 17:35:00|11369|11367|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1258
1659030000000|2022-07-28 17:40:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|1700
1659030300000|2022-07-28 17:45:00|11371.3|11369.3|11367|11365|11372.5|11370.5|11367|11365|3141
1659030600000|2022-07-28 17:50:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11364.7|11362.7|3556
1659030900000|2022-07-28 17:55:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|1936
1659031200000|2022-07-28 18:00:00|11363.9|11361.9|11362.3|11360.3|11364.7|11362.7|11361.5|11359.5|2415
1659031500000|2022-07-28 18:05:00|11363.1|11361.1|11360.8|11358.8|11363.1|11361.1|11360|11358|1385
1659031800000|2022-07-28 18:10:00|11361.5|11359.5|11366.2|11364.2|11366.2|11364.2|11361.5|11359.5|1701
1659032100000|2022-07-28 18:15:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11366.2|11364.2|1866
1659032400000|2022-07-28 18:20:00|11365.5|11363.5|11366.2|11364.2|11366.2|11364.2|11364.7|11362.7|2838
1659032700000|2022-07-28 18:25:00|11367|11365|11364.7|11362.7|11367|11365|11364.7|11362.7|1371
1659033000000|2022-07-28 18:30:00|11365.1|11363.1|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|1757
1659033300000|2022-07-28 18:35:00|11363.9|11361.9|11367|11365|11367|11365|11363.9|11361.9|1414
1659033600000|2022-07-28 18:40:00|11366.2|11364.2|11367|11365|11367|11365|11365.5|11363.5|2721
1659033900000|2022-07-28 18:45:00|11366.2|11364.2|11363.9|11361.9|11367|11365|11363.1|11361.1|1895
1659034200000|2022-07-28 18:50:00|11364.7|11362.7|11372.5|11370.5|11372.5|11370.5|11364.7|11362.7|3933
1659034500000|2022-07-28 18:55:00|11373.3|11371.3|11373.3|11371.3|11373.3|11371.3|11370.1|11368.1|5116
1659034800000|2022-07-28 19:00:00|11374|11372|11374|11372|11374.8|11372.8|11372.5|11370.5|5497
1659035100000|2022-07-28 19:05:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11372.5|11370.5|1508
1659035400000|2022-07-28 19:10:00|11375.6|11373.6|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|2657
1659035700000|2022-07-28 19:15:00|11372.9|11370.9|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|1592
1659036000000|2022-07-28 19:20:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|1255
1659036300000|2022-07-28 19:25:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|1516
1659036600000|2022-07-28 19:30:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11378|11376|4015
1659036900000|2022-07-28 19:35:00|11378.7|11376.7|11377.2|11375.2|11379.5|11377.5|11375.6|11373.6|1554
1659037200000|2022-07-28 19:40:00|11376.4|11374.4|11369.4|11367.4|11377.2|11375.2|11367.8|11365.8|4774
1659037500000|2022-07-28 19:45:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|3112
1659037800000|2022-07-28 19:50:00|11370.1|11368.1|11374.8|11372.8|11375.6|11373.6|11370.1|11368.1|3006
1659038100000|2022-07-28 19:55:00|11375.6|11373.6|11374|11372|11375.6|11373.6|11372.5|11370.5|3886
1659038400000|2022-07-28 20:00:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|2968
1659038700000|2022-07-28 20:05:00|11378|11376|11378|11376|11378.7|11376.7|11376.4|11374.4|2997
1659039000000|2022-07-28 20:10:00|11377.2|11375.2|11376.4|11374.4|11378|11376|11375.6|11373.6|1019
1659039300000|2022-07-28 20:15:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|984
1659039600000|2022-07-28 20:20:00|11374.8|11372.8|11377.2|11375.2|11378.7|11376.7|11373.3|11371.3|3878
1659039900000|2022-07-28 20:25:00|11378|11376|11375.6|11373.6|11378.7|11376.7|11374.8|11372.8|4351
1659040200000|2022-07-28 20:30:00|11374.8|11372.8|11375.6|11373.6|11376.4|11374.4|11374|11372|2225
1659040500000|2022-07-28 20:35:00|11376.4|11374.4|11374|11372|11376.4|11374.4|11373.3|11371.3|1905
1659040800000|2022-07-28 20:40:00|11374.8|11372.8|11375.6|11373.6|11375.6|11373.6|11374|11372|1379
1659041100000|2022-07-28 20:45:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|1498
1659041400000|2022-07-28 20:50:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|1484
1659041700000|2022-07-28 20:55:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|2224
1659045600000|2022-07-28 22:00:00|11372.5|11370.5|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|456
1659045900000|2022-07-28 22:05:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11370.9|11368.9|262
1659046200000|2022-07-28 22:10:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|157
1659046500000|2022-07-28 22:15:00|11370.5|11368.5|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|51
1659046800000|2022-07-28 22:20:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|169
1659047100000|2022-07-28 22:25:00|11371.7|11369.7|11372.5|11370.5|11372.5|11370.5|11371.7|11369.7|75
1659047400000|2022-07-28 22:30:00|11371.7|11369.7|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|271
1659047700000|2022-07-28 22:35:00|11372.1|11370.1|11369.4|11367.4|11372.1|11370.1|11369.4|11367.4|249
1659048000000|2022-07-28 22:40:00|11370.1|11368.1|11371.7|11369.7|11371.7|11369.7|11370.1|11368.1|320
1659048300000|2022-07-28 22:45:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|78
1659048600000|2022-07-28 22:50:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|723
1659048900000|2022-07-28 22:55:00|11372.1|11370.1|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|74
1659049200000|2022-07-28 23:00:00|11370.9|11368.9|11370.9|11368.9|11370.9|11368.9|11370.1|11368.1|145
1659049500000|2022-07-28 23:05:00|||||||||43
1659049800000|2022-07-28 23:10:00|11370.5|11368.5|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|304
1659050100000|2022-07-28 23:15:00|11369.8|11367.8|11370.9|11368.9|11371.7|11369.7|11369.8|11367.8|132
1659050400000|2022-07-28 23:20:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11370.1|11368.1|234
1659050700000|2022-07-28 23:25:00|11369.8|11367.8|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|215
1659051000000|2022-07-28 23:30:00|11370.1|11368.1|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|273
1659051300000|2022-07-28 23:35:00|11369.4|11367.4|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|265
1659051600000|2022-07-28 23:40:00|11370.5|11368.5|11370.1|11368.1|11370.5|11368.5|11369.4|11367.4|151
1659051900000|2022-07-28 23:45:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11369.4|11367.4|77
1659052200000|2022-07-28 23:50:00|11369.8|11367.8|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|116
1659052500000|2022-07-28 23:55:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|174
1659052800000|2022-07-29 00:00:00|11372.9|11370.9|11374|11372|11375.2|11373.2|11371.7|11369.7|727
1659053100000|2022-07-29 00:05:00|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|455
1659053400000|2022-07-29 00:10:00|11372.1|11370.1|11367.8|11365.8|11372.5|11370.5|11367.4|11365.4|344
1659053700000|2022-07-29 00:15:00|11367|11365|11368.6|11366.6|11368.6|11366.6|11367|11365|291
1659054000000|2022-07-29 00:20:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11368.6|11366.6|235
1659054300000|2022-07-29 00:25:00|11370.9|11368.9|11370.1|11368.1|11371.7|11369.7|11370.1|11368.1|292
1659054600000|2022-07-29 00:30:00|11369.4|11367.4|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|274
1659054900000|2022-07-29 00:35:00|11370.9|11368.9|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|497
1659055200000|2022-07-29 00:40:00|11372.1|11370.1|11377.2|11375.2|11377.2|11375.2|11371.7|11369.7|619
1659055500000|2022-07-29 00:45:00|11377.6|11375.6|11374.8|11372.8|11378.7|11376.7|11374|11372|1521
1659055800000|2022-07-29 00:50:00|11374|11372|11373.3|11371.3|11374.4|11372.4|11372.5|11370.5|544
1659056100000|2022-07-29 00:55:00|11372.5|11370.5|11370.9|11368.9|11374|11372|11370.1|11368.1|407
1659056400000|2022-07-29 01:00:00|11370.1|11368.1|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|551
1659056700000|2022-07-29 01:05:00|11369.8|11367.8|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|197
1659057000000|2022-07-29 01:10:00|11369|11367|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|506
1659057300000|2022-07-29 01:15:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367.4|11365.4|1188
1659057600000|2022-07-29 01:20:00|11368.2|11366.2|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|404
1659057900000|2022-07-29 01:25:00|11367.4|11365.4|11367.8|11365.8|11368.6|11366.6|11367|11365|484
1659058200000|2022-07-29 01:30:00|11367|11365|11367|11365|11368.6|11366.6|11367|11365|383
1659058500000|2022-07-29 01:35:00|11367.8|11365.8|11363.9|11361.9|11368.6|11366.6|11363.9|11361.9|1076
1659058800000|2022-07-29 01:40:00|11364.7|11362.7|11367|11365|11367|11365|11363.9|11361.9|451
1659059100000|2022-07-29 01:45:00|11367.8|11365.8|11365.5|11363.5|11367.8|11365.8|11365.1|11363.1|365
1659059400000|2022-07-29 01:50:00|11365.8|11363.8|11365.1|11363.1|11366.2|11364.2|11364.7|11362.7|433
1659059700000|2022-07-29 01:55:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|240
1659060000000|2022-07-29 02:00:00|11365.1|11363.1|11365.5|11363.5|11366.2|11364.2|11364.3|11362.3|378
1659060300000|2022-07-29 02:05:00|11366.2|11364.2|11366.2|11364.2|11366.2|11364.2|11365.5|11363.5|149
1659060600000|2022-07-29 02:10:00|11367|11365|11367.8|11365.8|11368.6|11366.6|11367|11365|286
1659060900000|2022-07-29 02:15:00|11368.2|11366.2|11368.6|11366.6|11369.4|11367.4|11367.8|11365.8|226
1659061200000|2022-07-29 02:20:00|11369|11367|11368.6|11366.6|11369.4|11367.4|11367.8|11365.8|157
1659061500000|2022-07-29 02:25:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11367|11365|310
1659061800000|2022-07-29 02:30:00|11368.2|11366.2|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|161
1659062100000|2022-07-29 02:35:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|264
1659062400000|2022-07-29 02:40:00|11370.5|11368.5|11372.5|11370.5|11373.3|11371.3|11370.1|11368.1|820
1659062700000|2022-07-29 02:45:00|11373.3|11371.3|11370.1|11368.1|11373.3|11371.3|11370.1|11368.1|630
1659063000000|2022-07-29 02:50:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|156
1659063300000|2022-07-29 02:55:00|11369.4|11367.4|11368.6|11366.6|11370.1|11368.1|11368.2|11366.2|182
1659063600000|2022-07-29 03:00:00|11369.4|11367.4|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|378
1659063900000|2022-07-29 03:05:00|11369.8|11367.8|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|296
1659064200000|2022-07-29 03:10:00|11372.5|11370.5|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|144
1659064500000|2022-07-29 03:15:00|11372.9|11370.9|11374.8|11372.8|11374.8|11372.8|11372.5|11370.5|526
1659064800000|2022-07-29 03:20:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|344
1659065100000|2022-07-29 03:25:00|11378|11376|11376.8|11374.8|11378|11376|11376.4|11374.4|289
1659065400000|2022-07-29 03:30:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11375.6|11373.6|155
1659065700000|2022-07-29 03:35:00|11376|11374|11377.2|11375.2|11378|11376|11375.6|11373.6|377
1659066000000|2022-07-29 03:40:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11377.2|11375.2|323
1659066300000|2022-07-29 03:45:00|11379.1|11377.1|11381.9|11379.9|11382.6|11380.6|11378.7|11376.7|769
1659066600000|2022-07-29 03:50:00|11382.6|11380.6|11383.4|11381.4|11383.8|11381.8|11381.9|11379.9|1039
1659066900000|2022-07-29 03:55:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|269
1659067200000|2022-07-29 04:00:00|11384.2|11382.2|11384.2|11382.2|11385.8|11383.8|11383.4|11381.4|591
1659067500000|2022-07-29 04:05:00|11384.6|11382.6|11385|11383|11385.8|11383.8|11383.8|11381.8|714
1659067800000|2022-07-29 04:10:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|490
1659068100000|2022-07-29 04:15:00|11383.4|11381.4|11386.5|11384.5|11386.5|11384.5|11383.4|11381.4|237
1659068400000|2022-07-29 04:20:00|11386.2|11384.2|11386.5|11384.5|11387.3|11385.3|11384.2|11382.2|1010
1659068700000|2022-07-29 04:25:00|11385.8|11383.8|11385.8|11383.8|11387.3|11385.3|11385.8|11383.8|911
1659069000000|2022-07-29 04:30:00|11385.4|11383.4|11385|11383|11385.8|11383.8|11384.2|11382.2|2898
1659069300000|2022-07-29 04:35:00|11384.6|11382.6|11385|11383|11385|11383|11384.2|11382.2|259
1659069600000|2022-07-29 04:40:00|11384.2|11382.2|11384.2|11382.2|11385|11383|11383.4|11381.4|613
1659069900000|2022-07-29 04:45:00|11384.6|11382.6|11382.3|11380.3|11384.6|11382.6|11381.1|11379.1|230
1659070200000|2022-07-29 04:50:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|177
1659070500000|2022-07-29 04:55:00|11383.8|11381.8|11382.6|11380.6|11384.2|11382.2|11382.6|11380.6|148
1659070800000|2022-07-29 05:00:00|11383|11381|11385.4|11383.4|11385.8|11383.8|11383|11381|596
1659071100000|2022-07-29 05:05:00|11385|11383|11385|11383|11385.8|11383.8|11383.4|11381.4|243
1659071400000|2022-07-29 05:10:00|11385.8|11383.8|11385.8|11383.8|11385.8|11383.8|11384.2|11382.2|587
1659071700000|2022-07-29 05:15:00|11386.2|11384.2|11385.8|11383.8|11386.5|11384.5|11384.2|11382.2|483
1659072000000|2022-07-29 05:20:00|11386.2|11384.2|11389.7|11387.7|11389.7|11387.7|11386.2|11384.2|526
1659072300000|2022-07-29 05:25:00|11390.5|11388.5|11390.5|11388.5|11391.2|11389.2|11389.3|11387.3|608
1659072600000|2022-07-29 05:30:00|11390.1|11388.1|11389.7|11387.7|11390.1|11388.1|11387.3|11385.3|742
1659072900000|2022-07-29 05:35:00|11388.9|11386.9|11389.3|11387.3|11390.1|11388.1|11388.1|11386.1|610
1659073200000|2022-07-29 05:40:00|11388.9|11386.9|11390.5|11388.5|11391.2|11389.2|11388.9|11386.9|729
1659073500000|2022-07-29 05:45:00|11389.7|11387.7|11390.5|11388.5|11391.2|11389.2|11389.3|11387.3|1650
1659073800000|2022-07-29 05:50:00|11389.7|11387.7|11390.1|11388.1|11391.2|11389.2|11388.9|11386.9|490
1659074100000|2022-07-29 05:55:00|11389.7|11387.7|11389.7|11387.7|11391.2|11389.2|11389.7|11387.7|621
1659074400000|2022-07-29 06:00:00|11390.5|11388.5|11391.2|11389.2|11391.2|11389.2|11388.1|11386.1|1189
1659074700000|2022-07-29 06:05:00|11390.8|11388.8|11389.7|11387.7|11390.8|11388.8|11388.9|11386.9|680
1659075000000|2022-07-29 06:10:00|11388.9|11386.9|11386.5|11384.5|11388.9|11386.9|11385.8|11383.8|574
1659075300000|2022-07-29 06:15:00|11386.2|11384.2|11387.3|11385.3|11387.3|11385.3|11385.8|11383.8|1003
1659075600000|2022-07-29 06:20:00|11386.5|11384.5|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|756
1659075900000|2022-07-29 06:25:00|11385|11383|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|997
1659076200000|2022-07-29 06:30:00|11383.8|11381.8|11384.2|11382.2|11385.8|11383.8|11383.4|11381.4|778
1659076500000|2022-07-29 06:35:00|11383.4|11381.4|11385.8|11383.8|11387.3|11385.3|11382.6|11380.6|474
1659076800000|2022-07-29 06:40:00|11385|11383|11387.3|11385.3|11387.3|11385.3|11384.2|11382.2|2890
1659077100000|2022-07-29 06:45:00|11386.9|11384.9|11385.8|11383.8|11388.1|11386.1|11385|11383|688
1659077400000|2022-07-29 06:50:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11384.2|11382.2|880
1659077700000|2022-07-29 06:55:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11384.2|11382.2|746
1659078000000|2022-07-29 07:00:00|11385.8|11383.8|11381.1|11379.1|11387.3|11385.3|11380.3|11378.3|2076
1659078300000|2022-07-29 07:05:00|11380.3|11378.3|11381.1|11379.1|11381.9|11379.9|11378.7|11376.7|1719
1659078600000|2022-07-29 07:10:00|11380.3|11378.3|11377.2|11375.2|11380.3|11378.3|11375.6|11373.6|1744
1659078900000|2022-07-29 07:15:00|11376.8|11374.8|11384.2|11382.2|11384.2|11382.2|11375.6|11373.6|3843
1659079200000|2022-07-29 07:20:00|11383.8|11381.8|11380.3|11378.3|11385|11383|11379.5|11377.5|2016
1659079500000|2022-07-29 07:25:00|11379.5|11377.5|11373.3|11371.3|11380.3|11378.3|11373.3|11371.3|5769
1659079800000|2022-07-29 07:30:00|11374|11372|11373.3|11371.3|11375.6|11373.6|11372.5|11370.5|2597
1659080100000|2022-07-29 07:35:00|11372.9|11370.9|11374|11372|11376.4|11374.4|11372.5|11370.5|2063
1659080400000|2022-07-29 07:40:00|11373.3|11371.3|11372.5|11370.5|11375.6|11373.6|11372.1|11370.1|971
1659080700000|2022-07-29 07:45:00|11373.3|11371.3|11374.8|11372.8|11374.8|11372.8|11372.5|11370.5|532
1659081000000|2022-07-29 07:50:00|11374.4|11372.4|11377.2|11375.2|11378.7|11376.7|11373.3|11371.3|1163
1659081300000|2022-07-29 07:55:00|11376.4|11374.4|11379.5|11377.5|11379.5|11377.5|11375.6|11373.6|1285
1659081600000|2022-07-29 08:00:00|11379.1|11377.1|11378.7|11376.7|11380.3|11378.3|11377.2|11375.2|1614
1659081900000|2022-07-29 08:05:00|11378|11376|11377.2|11375.2|11381.1|11379.1|11377.2|11375.2|746
1659082200000|2022-07-29 08:10:00|11378|11376|11374|11372|11379.5|11377.5|11374|11372|1883
1659082500000|2022-07-29 08:15:00|11374.8|11372.8|11372.5|11370.5|11374.8|11372.8|11371.3|11369.3|2620
1659082800000|2022-07-29 08:20:00|11372.1|11370.1|11372.5|11370.5|11373.3|11371.3|11370.9|11368.9|1750
1659083100000|2022-07-29 08:25:00|11371.7|11369.7|11374.8|11372.8|11375.6|11373.6|11370.9|11368.9|764
1659083400000|2022-07-29 08:30:00|11374.4|11372.4|11370.9|11368.9|11374.8|11372.8|11370.1|11368.1|1820
1659083700000|2022-07-29 08:35:00|11371.7|11369.7|11374.8|11372.8|11375.6|11373.6|11371.7|11369.7|790
1659084000000|2022-07-29 08:40:00|11374|11372|11370.9|11368.9|11374.8|11372.8|11367|11365|2376
1659084300000|2022-07-29 08:45:00|11371.3|11369.3|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|952
1659084600000|2022-07-29 08:50:00|11370.1|11368.1|11367|11365|11370.9|11368.9|11367|11365|1122
1659084900000|2022-07-29 08:55:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|897
1659085200000|2022-07-29 09:00:00|11365.8|11363.8|11367|11365|11367.8|11365.8|11364.7|11362.7|1342
1659085500000|2022-07-29 09:05:00|11366.2|11364.2|11367|11365|11369.4|11367.4|11365.5|11363.5|867
1659085800000|2022-07-29 09:10:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.8|11363.8|616
1659086100000|2022-07-29 09:15:00|11365.8|11363.8|11364.7|11362.7|11366.2|11364.2|11363.1|11361.1|786
1659086400000|2022-07-29 09:20:00|11363.9|11361.9|11363.1|11361.1|11365.5|11363.5|11363.1|11361.1|656
1659086700000|2022-07-29 09:25:00|11362.3|11360.3|11363.9|11361.9|11363.9|11361.9|11362.3|11360.3|683
1659087000000|2022-07-29 09:30:00|11364.7|11362.7|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|396
1659087300000|2022-07-29 09:35:00|11363.9|11361.9|11363.9|11361.9|11365.5|11363.5|11363.1|11361.1|1115
1659087600000|2022-07-29 09:40:00|11363.5|11361.5|11362.3|11360.3|11363.9|11361.9|11362.3|11360.3|1349
1659087900000|2022-07-29 09:45:00|11363.1|11361.1|11359.2|11357.2|11363.1|11361.1|11357.6|11355.6|1545
1659088200000|2022-07-29 09:50:00|11360|11358|11359.2|11357.2|11360|11358|11358.4|11356.4|1271
1659088500000|2022-07-29 09:55:00|11358.8|11356.8|11357.6|11355.6|11359.2|11357.2|11356.9|11354.9|1619
1659088800000|2022-07-29 10:00:00|11356.9|11354.9|11358.4|11356.4|11359.2|11357.2|11356.9|11354.9|1069
1659089100000|2022-07-29 10:05:00|11357.6|11355.6|11360|11358|11360|11358|11356.9|11354.9|1607
1659089400000|2022-07-29 10:10:00|11360.8|11358.8|11360|11358|11361.2|11359.2|11359.2|11357.2|1335
1659089700000|2022-07-29 10:15:00|11360.8|11358.8|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|884
1659090000000|2022-07-29 10:20:00|11363.9|11361.9|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|1602
1659090300000|2022-07-29 10:25:00|11364.7|11362.7|11363.1|11361.1|11365.5|11363.5|11361.2|11359.2|1346
1659090600000|2022-07-29 10:30:00|11363.9|11361.9|11363.9|11361.9|11363.9|11361.9|11363.1|11361.1|362
1659090900000|2022-07-29 10:35:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11363.9|11361.9|630
1659091200000|2022-07-29 10:40:00|11366.2|11364.2|11365.5|11363.5|11367|11365|11363.9|11361.9|419
1659091500000|2022-07-29 10:45:00|11366.2|11364.2|11365.5|11363.5|11366.2|11364.2|11363.9|11361.9|1204
1659091800000|2022-07-29 10:50:00|11366.2|11364.2|11367|11365|11367|11365|11366.2|11364.2|604
1659092100000|2022-07-29 10:55:00|11366.2|11364.2|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|663
1659092400000|2022-07-29 11:00:00|11368.6|11366.6|11368.6|11366.6|11368.6|11366.6|11366.6|11364.6|672
1659092700000|2022-07-29 11:05:00|11367.8|11365.8|11370.1|11368.1|11370.1|11368.1|11367.8|11365.8|939
1659093000000|2022-07-29 11:10:00|11369.8|11367.8|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|1727
1659093300000|2022-07-29 11:15:00|11367|11365|11367|11365|11367.8|11365.8|11366.2|11364.2|619
1659093600000|2022-07-29 11:20:00|11367.8|11365.8|11367|11365|11368.6|11366.6|11367|11365|313
1659093900000|2022-07-29 11:25:00|11367.4|11365.4|11370.1|11368.1|11370.1|11368.1|11366.2|11364.2|809
1659094200000|2022-07-29 11:30:00|11369.4|11367.4|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|366
1659094500000|2022-07-29 11:35:00|11368.6|11366.6|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1080
1659094800000|2022-07-29 11:40:00|11370.1|11368.1|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1162
1659095100000|2022-07-29 11:45:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1548
1659095400000|2022-07-29 11:50:00|11370.9|11368.9|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|842
1659095700000|2022-07-29 11:55:00|11368.6|11366.6|11367|11365|11370.1|11368.1|11367|11365|1412
1659096000000|2022-07-29 12:00:00|11366.2|11364.2|11360|11358|11367.8|11365.8|11360|11358|2297
1659096300000|2022-07-29 12:05:00|11359.2|11357.2|11360.8|11358.8|11362.3|11360.3|11358.4|11356.4|1922
1659096600000|2022-07-29 12:10:00|11360|11358|11357.6|11355.6|11360|11358|11356.1|11354.1|3181
1659096900000|2022-07-29 12:15:00|11356.9|11354.9|11356.1|11354.1|11356.9|11354.9|11353.7|11351.7|2770
1659097200000|2022-07-29 12:20:00|11356.9|11354.9|11353|11351|11356.9|11354.9|11353|11351|4395
1659097500000|2022-07-29 12:25:00|11353.3|11351.3|11354.1|11352.1|11357.6|11355.6|11352.2|11350.2|3981
1659097800000|2022-07-29 12:30:00|11353.7|11351.7|11352.2|11350.2|11353.7|11351.7|11340.1|11338.1|9565
1659098100000|2022-07-29 12:35:00|11353|11351|11355.3|11353.3|11356.9|11354.9|11349.8|11347.8|5540
1659098400000|2022-07-29 12:40:00|11354.5|11352.5|11353.7|11351.7|11361.5|11359.5|11353|11351|5507
1659098700000|2022-07-29 12:45:00|11353|11351|11353.7|11351.7|11354.5|11352.5|11349|11347|3156
1659099000000|2022-07-29 12:50:00|11354.5|11352.5|11351.4|11349.4|11355.3|11353.3|11350.6|11348.6|4619
1659099300000|2022-07-29 12:55:00|11351.8|11349.8|11353.7|11351.7|11354.5|11352.5|11350.6|11348.6|2746
1659099600000|2022-07-29 13:00:00|11353|11351|11354.5|11352.5|11356.5|11354.5|11349.8|11347.8|4481
1659099900000|2022-07-29 13:05:00|11353.7|11351.7|11349.8|11347.8|11354.5|11352.5|11349|11347|4270
1659100200000|2022-07-29 13:10:00|11349|11347|11345.9|11343.9|11349.8|11347.8|11343.6|11341.6|4785
1659100500000|2022-07-29 13:15:00|11345.1|11343.1|11345.9|11343.9|11348.3|11346.3|11344.4|11342.4|3823
1659100800000|2022-07-29 13:20:00|11344.4|11342.4|11350.6|11348.6|11351.4|11349.4|11341.2|11339.2|6509
1659101100000|2022-07-29 13:25:00|11351.4|11349.4|11355.3|11353.3|11356.1|11354.1|11348.3|11346.3|4200
1659101400000|2022-07-29 13:30:00|11354.5|11352.5|11354.5|11352.5|11355.3|11353.3|11349.8|11347.8|4555
1659101700000|2022-07-29 13:35:00|11353.7|11351.7|11353|11351|11355.3|11353.3|11350.6|11348.6|4951
1659102000000|2022-07-29 13:40:00|11353.7|11351.7|11363.1|11361.1|11364.7|11362.7|11353.7|11351.7|6871
1659102300000|2022-07-29 13:45:00|11363.9|11361.9|11360|11358|11363.9|11361.9|11356.9|11354.9|4441
1659102600000|2022-07-29 13:50:00|11360.4|11358.4|11360.8|11358.8|11361.5|11359.5|11356.1|11354.1|3729
1659102900000|2022-07-29 13:55:00|11361.5|11359.5|11356.9|11354.9|11361.5|11359.5|11356.9|11354.9|3879
1659103200000|2022-07-29 14:00:00|11359.2|11357.2|11359.2|11357.2|11364.7|11362.7|11354.1|11352.1|8037
1659103500000|2022-07-29 14:05:00|11360.8|11358.8|11362.3|11360.3|11366.2|11364.2|11360.4|11358.4|4427
1659103800000|2022-07-29 14:10:00|11361.5|11359.5|11364.7|11362.7|11364.7|11362.7|11359.6|11357.6|10845
1659104100000|2022-07-29 14:15:00|11365.5|11363.5|11360.8|11358.8|11365.5|11363.5|11360|11358|3239
1659104400000|2022-07-29 14:20:00|11360|11358|11362.3|11360.3|11363.1|11361.1|11359.2|11357.2|3296
1659104700000|2022-07-29 14:25:00|11363.1|11361.1|11363.1|11361.1|11367|11365|11363.1|11361.1|2676
1659105000000|2022-07-29 14:30:00|11362.3|11360.3|11363.1|11361.1|11364.7|11362.7|11360|11358|2971
1659105300000|2022-07-29 14:35:00|11363.9|11361.9|11360.8|11358.8|11365.5|11363.5|11359.2|11357.2|3614
1659105600000|2022-07-29 14:40:00|11361.5|11359.5|11362.3|11360.3|11365.5|11363.5|11361.5|11359.5|2617
1659105900000|2022-07-29 14:45:00|11363.1|11361.1|11365.5|11363.5|11367.8|11365.8|11363.1|11361.1|4514
1659106200000|2022-07-29 14:50:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11363.1|11361.1|3185
1659106500000|2022-07-29 14:55:00|11365.5|11363.5|11364.7|11362.7|11367|11365|11363.1|11361.1|5412
1659106800000|2022-07-29 15:00:00|11366.2|11364.2|11367|11365|11369.4|11367.4|11363.1|11361.1|5698
1659107100000|2022-07-29 15:05:00|11367.8|11365.8|11372.5|11370.5|11373.3|11371.3|11367.8|11365.8|5786
1659107400000|2022-07-29 15:10:00|11372.9|11370.9|11379.5|11377.5|11379.5|11377.5|11371.7|11369.7|7373
1659107700000|2022-07-29 15:15:00|11380.3|11378.3|11378.7|11376.7|11381.1|11379.1|11377.2|11375.2|6173
1659108000000|2022-07-29 15:20:00|11379.5|11377.5|11374.8|11372.8|11381.1|11379.1|11374.8|11372.8|4217
1659108300000|2022-07-29 15:25:00|11374|11372|11377.2|11375.2|11378|11376|11372.5|11370.5|4819
1659108600000|2022-07-29 15:30:00|11378|11376|11381.1|11379.1|11381.9|11379.9|11374.8|11372.8|4821
1659108900000|2022-07-29 15:35:00|11381.9|11379.9|11378.7|11376.7|11381.9|11379.9|11378.7|11376.7|3116
1659109200000|2022-07-29 15:40:00|11379.5|11377.5|11378|11376|11381.1|11379.1|11376.4|11374.4|3074
1659109500000|2022-07-29 15:45:00|11378.3|11376.3|11381.1|11379.1|11382.6|11380.6|11378|11376|2181
1659109800000|2022-07-29 15:50:00|11381.9|11379.9|11381.1|11379.1|11381.9|11379.9|11376.4|11374.4|5688
1659110100000|2022-07-29 15:55:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11378.7|11376.7|2100
1659110400000|2022-07-29 16:00:00|11380.3|11378.3|11383.4|11381.4|11384.2|11382.2|11380.3|11378.3|3643
1659110700000|2022-07-29 16:05:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11382.6|11380.6|4008
1659111000000|2022-07-29 16:10:00|11385.8|11383.8|11387.3|11385.3|11388.1|11386.1|11385.8|11383.8|1950
1659111300000|2022-07-29 16:15:00|11388.1|11386.1|11390.5|11388.5|11391.2|11389.2|11387.3|11385.3|4323
1659111600000|2022-07-29 16:20:00|11389.7|11387.7|11385.8|11383.8|11389.7|11387.7|11385|11383|3862
1659111900000|2022-07-29 16:25:00|11386.5|11384.5|11385.8|11383.8|11386.5|11384.5|11385|11383|5101
1659112200000|2022-07-29 16:30:00|11385|11383|11383.4|11381.4|11385|11383|11381.9|11379.9|2551
1659112500000|2022-07-29 16:35:00|11384.2|11382.2|11382.6|11380.6|11384.6|11382.6|11382.6|11380.6|2025
1659112800000|2022-07-29 16:40:00|11381.9|11379.9|11378.7|11376.7|11381.9|11379.9|11378|11376|3946
1659113100000|2022-07-29 16:45:00|11379.5|11377.5|11380.3|11378.3|11383.4|11381.4|11378.7|11376.7|3601
1659113400000|2022-07-29 16:50:00|11380.7|11378.7|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|2872
1659113700000|2022-07-29 16:55:00|11381.9|11379.9|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|1383
1659114000000|2022-07-29 17:00:00|11379.5|11377.5|11378|11376|11381.9|11379.9|11378|11376|2118
1659114300000|2022-07-29 17:05:00|11378.7|11376.7|11380.3|11378.3|11381.9|11379.9|11378.7|11376.7|3237
1659114600000|2022-07-29 17:10:00|11381.1|11379.1|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|1634
1659114900000|2022-07-29 17:15:00|11379.9|11377.9|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|731
1659115200000|2022-07-29 17:20:00|11380.3|11378.3|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|1890
1659115500000|2022-07-29 17:25:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|681
1659115800000|2022-07-29 17:30:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|2344
1659116100000|2022-07-29 17:35:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|2585
1659116400000|2022-07-29 17:40:00|11381.5|11379.5|11380.3|11378.3|11381.9|11379.9|11379.5|11377.5|1863
1659116700000|2022-07-29 17:45:00|11379.5|11377.5|11380.3|11378.3|11380.3|11378.3|11378.7|11376.7|2221
1659117000000|2022-07-29 17:50:00|11379.9|11377.9|11380.3|11378.3|11380.7|11378.7|11379.5|11377.5|831
1659117300000|2022-07-29 17:55:00|11380.7|11378.7|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|1840
1659117600000|2022-07-29 18:00:00|11379.1|11377.1|11377.2|11375.2|11379.1|11377.1|11377.2|11375.2|2399
1659117900000|2022-07-29 18:05:00|11377.6|11375.6|11379.5|11377.5|11380.3|11378.3|11377.2|11375.2|1317
1659118200000|2022-07-29 18:10:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|1303
1659118500000|2022-07-29 18:15:00|11381.1|11379.1|11380.3|11378.3|11381.1|11379.1|11378.7|11376.7|2161
1659118800000|2022-07-29 18:20:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11378|11376|2587
1659119100000|2022-07-29 18:25:00|11379.5|11377.5|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|3191
1659119400000|2022-07-29 18:30:00|11379.9|11377.9|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|902
1659119700000|2022-07-29 18:35:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|1241
1659120000000|2022-07-29 18:40:00|11380.3|11378.3|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|3149
1659120300000|2022-07-29 18:45:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|2102
1659120600000|2022-07-29 18:50:00|11381.9|11379.9|11378|11376|11381.9|11379.9|11378|11376|3209
1659120900000|2022-07-29 18:55:00|11377.2|11375.2|11374|11372|11378|11376|11373.3|11371.3|7005
1659121200000|2022-07-29 19:00:00|11374.8|11372.8|11370.9|11368.9|11374.8|11372.8|11370.9|11368.9|5721
1659121500000|2022-07-29 19:05:00|11371.7|11369.7|11371.7|11369.7|11373.3|11371.3|11370.9|11368.9|2308
1659121800000|2022-07-29 19:10:00|11372.5|11370.5|11368.6|11366.6|11372.5|11370.5|11368.6|11366.6|3973
1659122100000|2022-07-29 19:15:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11367.8|11365.8|2204
1659122400000|2022-07-29 19:20:00|11367.8|11365.8|11364.7|11362.7|11367.8|11365.8|11364.7|11362.7|5741
1659122700000|2022-07-29 19:25:00|11365.5|11363.5|11368.6|11366.6|11368.6|11366.6|11364.7|11362.7|2081
1659123000000|2022-07-29 19:30:00|11369.4|11367.4|11369.4|11367.4|11373.3|11371.3|11368.6|11366.6|5468
1659123300000|2022-07-29 19:35:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11364.7|11362.7|4802
1659123600000|2022-07-29 19:40:00|11367.8|11365.8|11370.1|11368.1|11370.9|11368.9|11364.7|11362.7|5440
1659123900000|2022-07-29 19:45:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11365.5|11363.5|5470
1659124200000|2022-07-29 19:50:00|11369.4|11367.4|11374|11372|11374|11372|11365.5|11363.5|8889
1659124500000|2022-07-29 19:55:00|11373.3|11371.3|11377.2|11375.2|11378.7|11376.7|11369.4|11367.4|24578
1659124800000|2022-07-29 20:00:00|11378|11376|11383.4|11381.4|11384.2|11382.2|11376.4|11374.4|14113
1659125100000|2022-07-29 20:05:00|11384.2|11382.2|11384.2|11382.2|11385|11383|11381.1|11379.1|4966
1659125400000|2022-07-29 20:10:00|11385|11383|11384.2|11382.2|11385|11383|11382.6|11380.6|4782
1659125700000|2022-07-29 20:15:00|11383.4|11381.4|11385.8|11383.8|11386.5|11384.5|11383.4|11381.4|3039
1659126000000|2022-07-29 20:20:00|11386.5|11384.5|11385|11383|11387.3|11385.3|11384.2|11382.2|2997
1659126300000|2022-07-29 20:25:00|11384.2|11382.2|11382.6|11380.6|11384.2|11382.2|11381.9|11379.9|1186
1659126600000|2022-07-29 20:30:00|11381.9|11379.9|11380.7|11378.7|11381.9|11379.9|11380.3|11378.3|1747
1659126900000|2022-07-29 20:35:00|11381.1|11379.1|11381.9|11379.9|11383.8|11381.8|11381.1|11379.1|2091
1659127200000|2022-07-29 20:40:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|1310
1659127500000|2022-07-29 20:45:00|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|1344
1659127800000|2022-07-29 20:50:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|2600
1659128100000|2022-07-29 20:55:00|11381.1|11379.1|11383.4|11381.4|11384.2|11382.2|11381.1|11379.1|1787
1659304800000|2022-07-31 22:00:00|11376|11374|11379.5|11377.5|11382.6|11380.6|11375.2|11373.2|1898
1659305100000|2022-07-31 22:05:00|11379.9|11377.9|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|67
1659305400000|2022-07-31 22:10:00|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|670
1659305700000|2022-07-31 22:15:00|11379.9|11377.9|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|368
1659306000000|2022-07-31 22:20:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|415
1659306300000|2022-07-31 22:25:00|||||||||62
1659306600000|2022-07-31 22:30:00|11379.1|11377.1|11377.2|11375.2|11379.1|11377.1|11375.6|11373.6|566
1659306900000|2022-07-31 22:35:00|11378|11376|11375.6|11373.6|11378|11376|11375.6|11373.6|136
1659307200000|2022-07-31 22:40:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11374.8|11372.8|525
1659307500000|2022-07-31 22:45:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|147
1659307800000|2022-07-31 22:50:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|51
1659308100000|2022-07-31 22:55:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|123
1659308400000|2022-07-31 23:00:00|11376.4|11374.4|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|182
1659308700000|2022-07-31 23:05:00|11376.8|11374.8|11376.4|11374.4|11376.8|11374.8|11376.4|11374.4|117
1659309000000|2022-07-31 23:10:00|11375.6|11373.6|11374.8|11372.8|11376|11374|11374|11372|112
1659309300000|2022-07-31 23:15:00|11375.6|11373.6|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|108
1659309600000|2022-07-31 23:20:00|||||||||193
1659309900000|2022-07-31 23:25:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11374|11372|101
1659310200000|2022-07-31 23:30:00|11374.4|11372.4|11374.4|11372.4|11374.4|11372.4|11374|11372|81
1659310500000|2022-07-31 23:35:00|11374.8|11372.8|11374.8|11372.8|11374.8|11372.8|11374|11372|46
1659310800000|2022-07-31 23:40:00|11374.4|11372.4|11371.7|11369.7|11374.8|11372.8|11370.9|11368.9|466
1659311100000|2022-07-31 23:45:00|11372.1|11370.1|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|291
1659311400000|2022-07-31 23:50:00|11372.5|11370.5|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|316
1659311700000|2022-07-31 23:55:00|11372.9|11370.9|11371.7|11369.7|11373.3|11371.3|11371.7|11369.7|442
1659312000000|2022-08-01 00:00:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|334
1659312300000|2022-08-01 00:05:00|11374|11372|11372.5|11370.5|11375.2|11373.2|11372.1|11370.1|351
1659312600000|2022-08-01 00:10:00|11372.9|11370.9|11370.1|11368.1|11373.3|11371.3|11370.1|11368.1|1028
1659312900000|2022-08-01 00:15:00|11370.9|11368.9|11370.9|11368.9|11371.7|11369.7|11370.1|11368.1|762
1659313200000|2022-08-01 00:20:00|11371.3|11369.3|11372.1|11370.1|11374|11372|11371.3|11369.3|429
1659313500000|2022-08-01 00:25:00|11372.5|11370.5|11371.7|11369.7|11372.9|11370.9|11370.1|11368.1|363
1659313800000|2022-08-01 00:30:00|11372.1|11370.1|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|245
1659314100000|2022-08-01 00:35:00|11370.1|11368.1|11372.9|11370.9|11373.3|11371.3|11370.1|11368.1|359
1659314400000|2022-08-01 00:40:00|11372.5|11370.5|11371.7|11369.7|11373.3|11371.3|11371.7|11369.7|290
1659314700000|2022-08-01 00:45:00|11370.9|11368.9|11370.1|11368.1|11371.7|11369.7|11370.1|11368.1|248
1659315000000|2022-08-01 00:50:00|11370.9|11368.9|11370.5|11368.5|11370.9|11368.9|11370.1|11368.1|85
1659315300000|2022-08-01 00:55:00|11370.9|11368.9|11373.3|11371.3|11373.3|11371.3|11370.9|11368.9|223
1659315600000|2022-08-01 01:00:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11372.5|11370.5|161
1659315900000|2022-08-01 01:05:00|11373.7|11371.7|11377.2|11375.2|11377.2|11375.2|11373.7|11371.7|301
1659316200000|2022-08-01 01:10:00|11376.4|11374.4|11377.2|11375.2|11378|11376|11376.4|11374.4|558
1659316500000|2022-08-01 01:15:00|11377.6|11375.6|11378.7|11376.7|11379.5|11377.5|11377.2|11375.2|399
1659316800000|2022-08-01 01:20:00|11379.5|11377.5|11377.2|11375.2|11379.5|11377.5|11377.2|11375.2|1208
1659317100000|2022-08-01 01:25:00|11376.4|11374.4|11374.8|11372.8|11376.4|11374.4|11374|11372|470
1659317400000|2022-08-01 01:30:00|11375.2|11373.2|11374|11372|11375.6|11373.6|11372.5|11370.5|618
1659317700000|2022-08-01 01:35:00|11373.3|11371.3|11373.3|11371.3|11373.7|11371.7|11372.5|11370.5|503
1659318000000|2022-08-01 01:40:00|11372.5|11370.5|11374|11372|11374.8|11372.8|11372.5|11370.5|79
1659318300000|2022-08-01 01:45:00|11374.4|11372.4|11376.4|11374.4|11378|11376|11374|11372|384
1659318600000|2022-08-01 01:50:00|11375.6|11373.6|11374.8|11372.8|11375.6|11373.6|11374|11372|206
1659318900000|2022-08-01 01:55:00|11374|11372|11375.6|11373.6|11376.4|11374.4|11374|11372|203
1659319200000|2022-08-01 02:00:00|11374.8|11372.8|11374.4|11372.4|11375.6|11373.6|11374|11372|84
1659319500000|2022-08-01 02:05:00|11374|11372|11375.6|11373.6|11375.6|11373.6|11374|11372|161
1659319800000|2022-08-01 02:10:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|33
1659320100000|2022-08-01 02:15:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11374.8|11372.8|205
1659320400000|2022-08-01 02:20:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11375.6|11373.6|66
1659320700000|2022-08-01 02:25:00|11374.8|11372.8|11374|11372|11375.6|11373.6|11373.3|11371.3|141
1659321000000|2022-08-01 02:30:00|11373.7|11371.7|11374|11372|11374|11372|11373.3|11371.3|88
1659321300000|2022-08-01 02:35:00|11374.4|11372.4|11374|11372|11375.6|11373.6|11374|11372|76
1659321600000|2022-08-01 02:40:00|11374.8|11372.8|11375.2|11373.2|11376.4|11374.4|11374.8|11372.8|95
1659321900000|2022-08-01 02:45:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|108
1659322200000|2022-08-01 02:50:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11374|11372|277
1659322500000|2022-08-01 02:55:00|11374|11372|11375.6|11373.6|11375.6|11373.6|11374|11372|127
1659322800000|2022-08-01 03:00:00|11376.4|11374.4|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|133
1659323100000|2022-08-01 03:05:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11376.4|11374.4|66
1659323400000|2022-08-01 03:10:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|84
1659323700000|2022-08-01 03:15:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|90
1659324000000|2022-08-01 03:20:00|11374.4|11372.4|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|227
1659324300000|2022-08-01 03:25:00|11371.7|11369.7|11372.9|11370.9|11373.3|11371.3|11371.7|11369.7|431
1659324600000|2022-08-01 03:30:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|199
1659324900000|2022-08-01 03:35:00|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|11372.5|11370.5|56
1659325200000|2022-08-01 03:40:00|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11372.5|11370.5|177
1659325500000|2022-08-01 03:45:00|11371.7|11369.7|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|644
1659325800000|2022-08-01 03:50:00|11370.9|11368.9|11371.7|11369.7|11371.7|11369.7|11370.9|11368.9|213
1659326100000|2022-08-01 03:55:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|661
1659326400000|2022-08-01 04:00:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11374|11372|303
1659326700000|2022-08-01 04:05:00|11374|11372|11374|11372|11374.8|11372.8|11373.3|11371.3|232
1659327000000|2022-08-01 04:10:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11373.3|11371.3|140
1659327300000|2022-08-01 04:15:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|114
1659327600000|2022-08-01 04:20:00|11374|11372|11374.8|11372.8|11375.2|11373.2|11374|11372|148
1659327900000|2022-08-01 04:25:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|180
1659328200000|2022-08-01 04:30:00|11375.6|11373.6|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|92
1659328500000|2022-08-01 04:35:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374.4|11372.4|74
1659328800000|2022-08-01 04:40:00|11374.4|11372.4|11374.8|11372.8|11374.8|11372.8|11374|11372|84
1659329100000|2022-08-01 04:45:00|11374|11372|11373.3|11371.3|11374|11372|11373.3|11371.3|140
1659329400000|2022-08-01 04:50:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|73
1659329700000|2022-08-01 04:55:00|11372.9|11370.9|11372.5|11370.5|11373.3|11371.3|11372.5|11370.5|28
1659330000000|2022-08-01 05:00:00|11372.9|11370.9|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|254
1659330300000|2022-08-01 05:05:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|176
1659330600000|2022-08-01 05:10:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374.8|11372.8|610
1659330900000|2022-08-01 05:15:00|11374.4|11372.4|11374.8|11372.8|11375.6|11373.6|11374|11372|129
1659331200000|2022-08-01 05:20:00|11375.2|11373.2|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|95
1659331500000|2022-08-01 05:25:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|180
1659331800000|2022-08-01 05:30:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11374|11372|74
1659332100000|2022-08-01 05:35:00|11374.4|11372.4|11373.7|11371.7|11374.4|11372.4|11373.3|11371.3|69
1659332400000|2022-08-01 05:40:00|11374|11372|11374|11372|11374.8|11372.8|11374|11372|54
1659332700000|2022-08-01 05:45:00|11373.3|11371.3|11374|11372|11374|11372|11373.3|11371.3|202
1659333000000|2022-08-01 05:50:00|11374.4|11372.4|11374|11372|11374.8|11372.8|11374|11372|53
1659333300000|2022-08-01 05:55:00|11374.8|11372.8|11374.8|11372.8|11374.8|11372.8|11374|11372|196
1659333600000|2022-08-01 06:00:00|11374|11372|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|1114
1659333900000|2022-08-01 06:05:00|11374.8|11372.8|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|439
1659334200000|2022-08-01 06:10:00|11372.5|11370.5|11374.4|11372.4|11374.8|11372.8|11372.5|11370.5|456
1659334500000|2022-08-01 06:15:00|11374.8|11372.8|11374|11372|11374.8|11372.8|11373.3|11371.3|164
1659334800000|2022-08-01 06:20:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|309
1659335100000|2022-08-01 06:25:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|422
1659335400000|2022-08-01 06:30:00|11377.2|11375.2|11374|11372|11377.2|11375.2|11373.3|11371.3|542
1659335700000|2022-08-01 06:35:00|11373.3|11371.3|11374|11372|11374.8|11372.8|11372.5|11370.5|595
1659336000000|2022-08-01 06:40:00|11374.8|11372.8|11378.7|11376.7|11378.7|11376.7|11374|11372|543
1659336300000|2022-08-01 06:45:00|11379.5|11377.5|11381.1|11379.1|11381.1|11379.1|11378|11376|1014
1659336600000|2022-08-01 06:50:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|535
1659336900000|2022-08-01 06:55:00|11381.5|11379.5|11377.2|11375.2|11381.5|11379.5|11376.4|11374.4|606
1659337200000|2022-08-01 07:00:00|11376.4|11374.4|11380.3|11378.3|11380.3|11378.3|11375.6|11373.6|1304
1659337500000|2022-08-01 07:05:00|11379.5|11377.5|11382.6|11380.6|11383.4|11381.4|11379.1|11377.1|581
1659337800000|2022-08-01 07:10:00|11383|11381|11381.9|11379.9|11383.4|11381.4|11381.1|11379.1|2000
1659338100000|2022-08-01 07:15:00|11381.1|11379.1|11385|11383|11386.5|11384.5|11381.1|11379.1|1822
1659338400000|2022-08-01 07:20:00|11384.6|11382.6|11378|11376|11384.6|11382.6|11377.2|11375.2|1822
1659338700000|2022-08-01 07:25:00|11378.7|11376.7|11378|11376|11381.1|11379.1|11378|11376|883
1659339000000|2022-08-01 07:30:00|11378.7|11376.7|11376.4|11374.4|11379.5|11377.5|11375.6|11373.6|949
1659339300000|2022-08-01 07:35:00|11376|11374|11373.3|11371.3|11377.2|11375.2|11372.5|11370.5|1261
1659339600000|2022-08-01 07:40:00|11372.5|11370.5|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|812
1659339900000|2022-08-01 07:45:00|11376.4|11374.4|11374.8|11372.8|11376.4|11374.4|11373.3|11371.3|1427
1659340200000|2022-08-01 07:50:00|11374|11372|11376.4|11374.4|11376.4|11374.4|11373.3|11371.3|1499
1659340500000|2022-08-01 07:55:00|11375.6|11373.6|11372.5|11370.5|11376.4|11374.4|11372.5|11370.5|728
1659340800000|2022-08-01 08:00:00|11370.9|11368.9|11367.8|11365.8|11370.9|11368.9|11366.2|11364.2|2356
1659341100000|2022-08-01 08:05:00|11367|11365|11364.7|11362.7|11367.8|11365.8|11363.1|11361.1|2004
1659341400000|2022-08-01 08:10:00|11363.9|11361.9|11365.5|11363.5|11366.6|11364.6|11362.3|11360.3|1809
1659341700000|2022-08-01 08:15:00|11366.2|11364.2|11365.5|11363.5|11367|11365|11363.9|11361.9|2232
1659342000000|2022-08-01 08:20:00|11364.7|11362.7|11366.2|11364.2|11367|11365|11364.7|11362.7|389
1659342300000|2022-08-01 08:25:00|11367|11365|11369.4|11367.4|11369.4|11367.4|11367|11365|564
1659342600000|2022-08-01 08:30:00|11370.1|11368.1|11368.6|11366.6|11372.5|11370.5|11368.6|11366.6|1935
1659342900000|2022-08-01 08:35:00|11367.8|11365.8|11367.8|11365.8|11370.1|11368.1|11367|11365|614
1659343200000|2022-08-01 08:40:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|774
1659343500000|2022-08-01 08:45:00|11370.1|11368.1|11370.9|11368.9|11371.7|11369.7|11370.1|11368.1|246
1659343800000|2022-08-01 08:50:00|11370.5|11368.5|11371.7|11369.7|11372.5|11370.5|11370.1|11368.1|494
1659344100000|2022-08-01 08:55:00|11371.3|11369.3|11370.9|11368.9|11371.7|11369.7|11369.4|11367.4|608
1659344400000|2022-08-01 09:00:00|11371.3|11369.3|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|152
1659344700000|2022-08-01 09:05:00|11370.9|11368.9|11374|11372|11374|11372|11370.9|11368.9|947
1659345000000|2022-08-01 09:10:00|11373.7|11371.7|11374|11372|11374|11372|11372.5|11370.5|288
1659345300000|2022-08-01 09:15:00|11373.3|11371.3|11372.5|11370.5|11374|11372|11371.7|11369.7|568
1659345600000|2022-08-01 09:20:00|11372.1|11370.1|11372.5|11370.5|11373.3|11371.3|11370.9|11368.9|178
1659345900000|2022-08-01 09:25:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11370.9|11368.9|374
1659346200000|2022-08-01 09:30:00|11372.1|11370.1|11371.7|11369.7|11372.5|11370.5|11371.7|11369.7|577
1659346500000|2022-08-01 09:35:00|11372.5|11370.5|11373.3|11371.3|11374.8|11372.8|11371.7|11369.7|602
1659346800000|2022-08-01 09:40:00|11373.7|11371.7|11375.6|11373.6|11376.4|11374.4|11373.7|11371.7|592
1659347100000|2022-08-01 09:45:00|11374.8|11372.8|11376.4|11374.4|11377.2|11375.2|11373.3|11371.3|725
1659347400000|2022-08-01 09:50:00|11376|11374|11376.4|11374.4|11378.7|11376.7|11374.8|11372.8|554
1659347700000|2022-08-01 09:55:00|11376.8|11374.8|11377.2|11375.2|11378|11376|11376.4|11374.4|538
1659348000000|2022-08-01 10:00:00|11378|11376|11377.2|11375.2|11378.7|11376.7|11376.8|11374.8|671
1659348300000|2022-08-01 10:05:00|11376.8|11374.8|11374|11372|11378|11376|11374|11372|1039
1659348600000|2022-08-01 10:10:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|684
1659348900000|2022-08-01 10:15:00|11374.8|11372.8|11378|11376|11378.7|11376.7|11374.8|11372.8|555
1659349200000|2022-08-01 10:20:00|11378.3|11376.3|11380.3|11378.3|11380.3|11378.3|11378|11376|544
1659349500000|2022-08-01 10:25:00|11381.1|11379.1|11379.5|11377.5|11381.9|11379.9|11378.7|11376.7|668
1659349800000|2022-08-01 10:30:00|11378.7|11376.7|11375.6|11373.6|11378.7|11376.7|11375.6|11373.6|485
1659350100000|2022-08-01 10:35:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|1012
1659350400000|2022-08-01 10:40:00|11377.2|11375.2|11376|11374|11377.2|11375.2|11375.6|11373.6|1212
1659350700000|2022-08-01 10:45:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|602
1659351000000|2022-08-01 10:50:00|11375.6|11373.6|11372.5|11370.5|11376.4|11374.4|11372.5|11370.5|957
1659351300000|2022-08-01 10:55:00|11371.7|11369.7|11373.3|11371.3|11373.3|11371.3|11370.9|11368.9|1156
1659351600000|2022-08-01 11:00:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|1225
1659351900000|2022-08-01 11:05:00|11372.9|11370.9|11374.8|11372.8|11375.6|11373.6|11371.7|11369.7|1562
1659352200000|2022-08-01 11:10:00|11375.6|11373.6|11381.1|11379.1|11381.9|11379.9|11375.6|11373.6|1830
1659352500000|2022-08-01 11:15:00|11380.3|11378.3|11384.2|11382.2|11384.2|11382.2|11380.3|11378.3|2120
1659352800000|2022-08-01 11:20:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11384.2|11382.2|6643
1659353100000|2022-08-01 11:25:00|11385.8|11383.8|11387.3|11385.3|11389.7|11387.7|11385|11383|2165
1659353400000|2022-08-01 11:30:00|11386.5|11384.5|11384.2|11382.2|11388.1|11386.1|11382.6|11380.6|6594
1659353700000|2022-08-01 11:35:00|11384.6|11382.6|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|1177
1659354000000|2022-08-01 11:40:00|11384.2|11382.2|11385|11383|11385|11383|11383.4|11381.4|1181
1659354300000|2022-08-01 11:45:00|11385.4|11383.4|11381.9|11379.9|11387.3|11385.3|11381.9|11379.9|2836
1659354600000|2022-08-01 11:50:00|11382.3|11380.3|11381.9|11379.9|11385.4|11383.4|11381.1|11379.1|2417
1659354900000|2022-08-01 11:55:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|4369
1659355200000|2022-08-01 12:00:00|11381.9|11379.9|11381.1|11379.1|11383.4|11381.4|11380.3|11378.3|5467
1659355500000|2022-08-01 12:05:00|11380.7|11378.7|11381.9|11379.9|11382.6|11380.6|11379.5|11377.5|1642
1659355800000|2022-08-01 12:10:00|11382.6|11380.6|11385|11383|11385|11383|11380.3|11378.3|2005
1659356100000|2022-08-01 12:15:00|11384.6|11382.6|11383.4|11381.4|11385|11383|11382.6|11380.6|1238
1659356400000|2022-08-01 12:20:00|11382.6|11380.6|11374.8|11372.8|11382.6|11380.6|11370.1|11368.1|6185
1659356700000|2022-08-01 12:25:00|11374|11372|11371.7|11369.7|11374|11372|11370.1|11368.1|2860
1659357000000|2022-08-01 12:30:00|11371.3|11369.3|11369.4|11367.4|11373.3|11371.3|11368.6|11366.6|3793
1659357300000|2022-08-01 12:35:00|11368.6|11366.6|11370.1|11368.1|11374.8|11372.8|11368.6|11366.6|2017
1659357600000|2022-08-01 12:40:00|11369.4|11367.4|11366.2|11364.2|11369.4|11367.4|11363.9|11361.9|3766
1659357900000|2022-08-01 12:45:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11363.1|11361.1|4416
1659358200000|2022-08-01 12:50:00|11367|11365|11374.8|11372.8|11375.6|11373.6|11366.2|11364.2|5451
1659358500000|2022-08-01 12:55:00|11374.4|11372.4|11379.5|11377.5|11381.1|11379.1|11374|11372|4617
1659358800000|2022-08-01 13:00:00|11378.7|11376.7|11383.4|11381.4|11385.8|11383.8|11378.7|11376.7|3388
1659359100000|2022-08-01 13:05:00|11384.2|11382.2|11388.1|11386.1|11388.5|11386.5|11383.4|11381.4|3535
1659359400000|2022-08-01 13:10:00|11388.9|11386.9|11388.1|11386.1|11390.5|11388.5|11384.2|11382.2|4226
1659359700000|2022-08-01 13:15:00|11388.9|11386.9|11387.3|11385.3|11390.5|11388.5|11385|11383|2988
1659360000000|2022-08-01 13:20:00|11388.1|11386.1|11384.6|11382.6|11391.2|11389.2|11383.4|11381.4|2644
1659360300000|2022-08-01 13:25:00|11385|11383|11386.5|11384.5|11388.9|11386.9|11384.2|11382.2|2286
1659360600000|2022-08-01 13:30:00|11387.3|11385.3|11383.4|11381.4|11387.3|11385.3|11379.5|11377.5|5051
1659360900000|2022-08-01 13:35:00|11384.2|11382.2|11387.3|11385.3|11388.1|11386.1|11381.1|11379.1|2633
1659361200000|2022-08-01 13:40:00|11386.9|11384.9|11390.5|11388.5|11391.2|11389.2|11386.5|11384.5|2580
1659361500000|2022-08-01 13:45:00|11389.7|11387.7|11391.2|11389.2|11393.6|11391.6|11387.3|11385.3|3570
1659361800000|2022-08-01 13:50:00|11390.5|11388.5|11388.9|11386.9|11390.5|11388.5|11385|11383|3877
1659362100000|2022-08-01 13:55:00|11389.3|11387.3|11390.1|11388.1|11392|11390|11388.1|11386.1|16530
1659362400000|2022-08-01 14:00:00|11380.7|11378.7|11378|11376|11392|11390|11373.7|11371.7|9325
1659362700000|2022-08-01 14:05:00|11378.7|11376.7|11381.9|11379.9|11382.6|11380.6|11373.3|11371.3|6676
1659363000000|2022-08-01 14:10:00|11381.1|11379.1|11393.6|11391.6|11393.6|11391.6|11381.1|11379.1|5561
1659363300000|2022-08-01 14:15:00|11394.4|11392.4|11395.1|11393.1|11396.7|11394.7|11390.5|11388.5|5607
1659363600000|2022-08-01 14:20:00|11394.4|11392.4|11393.6|11391.6|11397.5|11395.5|11392|11390|3544
1659363900000|2022-08-01 14:25:00|11394.4|11392.4|11393.6|11391.6|11394.4|11392.4|11392|11390|2826
1659364200000|2022-08-01 14:30:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392|11390|2225
1659364500000|2022-08-01 14:35:00|11394.4|11392.4|11398.3|11396.3|11399.8|11397.8|11393.6|11391.6|3848
1659364800000|2022-08-01 14:40:00|11399|11397|11396.7|11394.7|11399|11397|11394.4|11392.4|3226
1659365100000|2022-08-01 14:45:00|11395.9|11393.9|11397.5|11395.5|11399.8|11397.8|11395.9|11393.9|3448
1659365400000|2022-08-01 14:50:00|11398.3|11396.3|11395.9|11393.9|11398.3|11396.3|11393.6|11391.6|3894
1659365700000|2022-08-01 14:55:00|11396.3|11394.3|11390.5|11388.5|11396.7|11394.7|11385.8|11383.8|11119
1659366000000|2022-08-01 15:00:00|11391.2|11389.2|11391.2|11389.2|11392|11390|11388.9|11386.9|2863
1659366300000|2022-08-01 15:05:00|11392|11390|11390.5|11388.5|11392|11390|11388.9|11386.9|6411
1659366600000|2022-08-01 15:10:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11389.7|11387.7|2527
1659366900000|2022-08-01 15:15:00|11394.4|11392.4|11392|11390|11396.7|11394.7|11391.2|11389.2|3053
1659367200000|2022-08-01 15:20:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11390.5|11388.5|2945
1659367500000|2022-08-01 15:25:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11391.2|11389.2|2039
1659367800000|2022-08-01 15:30:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11394.4|11392.4|2152
1659368100000|2022-08-01 15:35:00|11395.1|11393.1|11393.6|11391.6|11395.9|11393.9|11392.8|11390.8|1506
1659368400000|2022-08-01 15:40:00|11392.8|11390.8|11393.6|11391.6|11395.1|11393.1|11392|11390|2344
1659368700000|2022-08-01 15:45:00|11392.8|11390.8|11391.2|11389.2|11393.6|11391.6|11391.2|11389.2|1473
1659369000000|2022-08-01 15:50:00|11390.8|11388.8|11388.9|11386.9|11392.8|11390.8|11388.9|11386.9|2871
1659369300000|2022-08-01 15:55:00|11389.7|11387.7|11387.3|11385.3|11390.5|11388.5|11387.3|11385.3|2188
1659369600000|2022-08-01 16:00:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|969
1659369900000|2022-08-01 16:05:00|11388.9|11386.9|11385|11383|11388.9|11386.9|11385|11383|2801
1659370200000|2022-08-01 16:10:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11382.6|11380.6|3013
1659370500000|2022-08-01 16:15:00|11384.2|11382.2|11383.8|11381.8|11385|11383|11382.6|11380.6|1983
1659370800000|2022-08-01 16:20:00|11383.4|11381.4|11385|11383|11385.8|11383.8|11383.4|11381.4|1271
1659371100000|2022-08-01 16:25:00|11384.2|11382.2|11381.9|11379.9|11385|11383|11381.9|11379.9|1157
1659371400000|2022-08-01 16:30:00|11381.1|11379.1|11383.4|11381.4|11384.2|11382.2|11381.1|11379.1|1707
1659371700000|2022-08-01 16:35:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11381.9|11379.9|989
1659372000000|2022-08-01 16:40:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|1841
1659372300000|2022-08-01 16:45:00|11382.6|11380.6|11385.8|11383.8|11386.5|11384.5|11382.6|11380.6|4273
1659372600000|2022-08-01 16:50:00|11385|11383|11386.5|11384.5|11387.3|11385.3|11385|11383|985
1659372900000|2022-08-01 16:55:00|11387.3|11385.3|11385.8|11383.8|11387.3|11385.3|11385.8|11383.8|1465
1659373200000|2022-08-01 17:00:00|11386.5|11384.5|11386.5|11384.5|11387.3|11385.3|11385.8|11383.8|1174
1659373500000|2022-08-01 17:05:00|11385.8|11383.8|11386.5|11384.5|11387.3|11385.3|11385|11383|591
1659373800000|2022-08-01 17:10:00|11387.3|11385.3|11385.4|11383.4|11387.3|11385.3|11385.4|11383.4|475
1659374100000|2022-08-01 17:15:00|11385|11383|11384.2|11382.2|11385.8|11383.8|11382.6|11380.6|1110
1659374400000|2022-08-01 17:20:00|11385|11383|11384.2|11382.2|11385|11383|11383.4|11381.4|622
1659374700000|2022-08-01 17:25:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11384.2|11382.2|1049
1659375000000|2022-08-01 17:30:00|11387.3|11385.3|11387.3|11385.3|11387.3|11385.3|11386.5|11384.5|985
1659375300000|2022-08-01 17:35:00|11386.5|11384.5|11385.8|11383.8|11386.5|11384.5|11385|11383|1749
1659375600000|2022-08-01 17:40:00|11385|11383|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|1524
1659375900000|2022-08-01 17:45:00|11383.4|11381.4|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|1840
1659376200000|2022-08-01 17:50:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|667
1659376500000|2022-08-01 17:55:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11380.3|11378.3|2211
1659376800000|2022-08-01 18:00:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|1032
1659377100000|2022-08-01 18:05:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|2928
1659377400000|2022-08-01 18:10:00|11381.9|11379.9|11378|11376|11381.9|11379.9|11378|11376|1346
1659377700000|2022-08-01 18:15:00|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|11378|11376|961
1659378000000|2022-08-01 18:20:00|11378|11376|11378.7|11376.7|11379.5|11377.5|11378|11376|1595
1659378300000|2022-08-01 18:25:00|11379.5|11377.5|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|453
1659378600000|2022-08-01 18:30:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|1268
1659378900000|2022-08-01 18:35:00|11379.5|11377.5|11378.7|11376.7|11379.5|11377.5|11378|11376|1471
1659379200000|2022-08-01 18:40:00|11379.5|11377.5|11378.7|11376.7|11381.9|11379.9|11378.7|11376.7|2000
1659379500000|2022-08-01 18:45:00|11379.1|11377.1|11379.5|11377.5|11380.3|11378.3|11378|11376|2041
1659379800000|2022-08-01 18:50:00|11378.7|11376.7|11382.6|11380.6|11383.4|11381.4|11377.6|11375.6|2033
1659380100000|2022-08-01 18:55:00|11381.9|11379.9|11382.6|11380.6|11383|11381|11380.3|11378.3|4210
1659380400000|2022-08-01 19:00:00|11383|11381|11380.3|11378.3|11383.4|11381.4|11379.5|11377.5|2459
1659380700000|2022-08-01 19:05:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|2804
1659381000000|2022-08-01 19:10:00|11381.1|11379.1|11383.4|11381.4|11383.4|11381.4|11381.1|11379.1|2226
1659381300000|2022-08-01 19:15:00|11384.2|11382.2|11385.8|11383.8|11385.8|11383.8|11384.2|11382.2|1564
1659381600000|2022-08-01 19:20:00|11386.5|11384.5|11387.3|11385.3|11387.3|11385.3|11385.8|11383.8|2073
1659381900000|2022-08-01 19:25:00|11388.1|11386.1|11387.3|11385.3|11388.1|11386.1|11386.5|11384.5|1703
1659382200000|2022-08-01 19:30:00|11386.5|11384.5|11386.5|11384.5|11387.7|11385.7|11386.5|11384.5|2150
1659382500000|2022-08-01 19:35:00|11387.3|11385.3|11386.5|11384.5|11387.3|11385.3|11385|11383|1846
1659382800000|2022-08-01 19:40:00|11385.8|11383.8|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|2066
1659383100000|2022-08-01 19:45:00|11387.3|11385.3|11387.3|11385.3|11389.7|11387.7|11386.5|11384.5|3488
1659383400000|2022-08-01 19:50:00|11388.1|11386.1|11388.9|11386.9|11389.7|11387.7|11386.5|11384.5|2306
1659383700000|2022-08-01 19:55:00|11388.1|11386.1|11385|11383|11388.5|11386.5|11382.6|11380.6|4634
1659384000000|2022-08-01 20:00:00|11385.8|11383.8|11388.1|11386.1|11390.5|11388.5|11385.8|11383.8|2691
1659384300000|2022-08-01 20:05:00|11387.3|11385.3|11388.1|11386.1|11388.1|11386.1|11386.5|11384.5|1127
1659384600000|2022-08-01 20:10:00|11387.3|11385.3|11388.9|11386.9|11388.9|11386.9|11385.8|11383.8|1105
1659384900000|2022-08-01 20:15:00|11389.7|11387.7|11391.2|11389.2|11391.6|11389.6|11388.9|11386.9|1456
1659385200000|2022-08-01 20:20:00|11390.5|11388.5|11388.9|11386.9|11391.2|11389.2|11388.9|11386.9|18282
1659385500000|2022-08-01 20:25:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11385.8|11383.8|2093
1659385800000|2022-08-01 20:30:00|11387.3|11385.3|11388.1|11386.1|11388.1|11386.1|11386.5|11384.5|4216
1659386100000|2022-08-01 20:35:00|11387.3|11385.3|11388.1|11386.1|11389.7|11387.7|11386.5|11384.5|1506
1659386400000|2022-08-01 20:40:00|11388.9|11386.9|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|3195
1659386700000|2022-08-01 20:45:00|11388.9|11386.9|11391.2|11389.2|11391.2|11389.2|11388.9|11386.9|1127
1659387000000|2022-08-01 20:50:00|11390.5|11388.5|11394.4|11392.4|11395.1|11393.1|11390.5|11388.5|1210
1659387300000|2022-08-01 20:55:00|11394.8|11392.8|11397.5|11395.5|11397.5|11395.5|11393.6|11391.6|1608
1659391200000|2022-08-01 22:00:00|11395.1|11393.1|11395.1|11393.1|11395.9|11393.9|11392.8|11390.8|1825
1659391500000|2022-08-01 22:05:00|11395.9|11393.9|11394.4|11392.4|11395.9|11393.9|11394.4|11392.4|797
1659391800000|2022-08-01 22:10:00|11393.6|11391.6|11394.4|11392.4|11394.4|11392.4|11393.6|11391.6|100
1659392100000|2022-08-01 22:15:00|11394|11392|11394.4|11392.4|11394.4|11392.4|11394|11392|72
1659392400000|2022-08-01 22:20:00|||||||||39
1659392700000|2022-08-01 22:25:00|11393.6|11391.6|11394.4|11392.4|11394.4|11392.4|11393.6|11391.6|65
1659393000000|2022-08-01 22:30:00|11395.1|11393.1|11394.4|11392.4|11395.1|11393.1|11394.4|11392.4|321
1659393300000|2022-08-01 22:35:00|11395.1|11393.1|11393.6|11391.6|11395.1|11393.1|11393.6|11391.6|85
1659393600000|2022-08-01 22:40:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392.8|11390.8|357
1659393900000|2022-08-01 22:45:00|11394|11392|11393.6|11391.6|11394.4|11392.4|11393.6|11391.6|71
1659394200000|2022-08-01 22:50:00|11394|11392|11393.6|11391.6|11394.4|11392.4|11392.8|11390.8|231
1659394500000|2022-08-01 22:55:00|11394.4|11392.4|11395.1|11393.1|11395.1|11393.1|11394|11392|83
1659394800000|2022-08-01 23:00:00|11395.5|11393.5|11396.7|11394.7|11396.7|11394.7|11395.5|11393.5|223
1659395100000|2022-08-01 23:05:00|11397.5|11395.5|11400.6|11398.6|11402.2|11400.2|11397.5|11395.5|724
1659395400000|2022-08-01 23:10:00|11399.8|11397.8|11399|11397|11400.6|11398.6|11399|11397|238
1659395700000|2022-08-01 23:15:00|11398.3|11396.3|11398.3|11396.3|11399|11397|11397.5|11395.5|90
1659396000000|2022-08-01 23:20:00|11399|11397|11398.3|11396.3|11399|11397|11397.5|11395.5|426
1659396300000|2022-08-01 23:25:00|11399|11397|11398.3|11396.3|11399|11397|11398.3|11396.3|97
1659396600000|2022-08-01 23:30:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11397.5|11395.5|251
1659396900000|2022-08-01 23:35:00|11398.3|11396.3|11399|11397|11399|11397|11398.3|11396.3|226
1659397200000|2022-08-01 23:40:00|11399.8|11397.8|11399|11397|11399.8|11397.8|11399|11397|224
1659397500000|2022-08-01 23:45:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|222
1659397800000|2022-08-01 23:50:00|11396.7|11394.7|11398.3|11396.3|11398.3|11396.3|11396.7|11394.7|162
1659398100000|2022-08-01 23:55:00|11398.7|11396.7|11399.8|11397.8|11399.8|11397.8|11398.3|11396.3|232
1659398400000|2022-08-02 00:00:00|11400.2|11398.2|11400.6|11398.6|11400.6|11398.6|11399.8|11397.8|705
1659398700000|2022-08-02 00:05:00|11401.4|11399.4|11406.1|11404.1|11406.9|11404.9|11401.4|11399.4|1419
1659399000000|2022-08-02 00:10:00|11405.3|11403.3|11406.9|11404.9|11408.4|11406.4|11405.3|11403.3|542
1659399300000|2022-08-02 00:15:00|11407.6|11405.6|11408.8|11406.8|11410|11408|11407.6|11405.6|1062
1659399600000|2022-08-02 00:20:00|11408.4|11406.4|11407.6|11405.6|11410|11408|11406.9|11404.9|1329
1659399900000|2022-08-02 00:25:00|11408.4|11406.4|11412.3|11410.3|11412.3|11410.3|11407.6|11405.6|880
1659400200000|2022-08-02 00:30:00|11413.1|11411.1|11412.3|11410.3|11413.1|11411.1|11410.8|11408.8|852
1659400500000|2022-08-02 00:35:00|11413.1|11411.1|11417.8|11415.8|11419.4|11417.4|11412.3|11410.3|1036
1659400800000|2022-08-02 00:40:00|11418.6|11416.6|11416.2|11414.2|11418.6|11416.6|11415.1|11413.1|610
1659401100000|2022-08-02 00:45:00|11415.5|11413.5|11412.3|11410.3|11415.5|11413.5|11412.3|11410.3|724
1659401400000|2022-08-02 00:50:00|11413.1|11411.1|11411.5|11409.5|11414.7|11412.7|11410.8|11408.8|245
1659401700000|2022-08-02 00:55:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|292
1659402000000|2022-08-02 01:00:00|11411.9|11409.9|11413.9|11411.9|11413.9|11411.9|11411.5|11409.5|453
1659402300000|2022-08-02 01:05:00|11413.1|11411.1|11415.5|11413.5|11415.5|11413.5|11412.3|11410.3|426
1659402600000|2022-08-02 01:10:00|11416.2|11414.2|11417.4|11415.4|11417.8|11415.8|11414.7|11412.7|975
1659402900000|2022-08-02 01:15:00|11417|11415|11412.3|11410.3|11417|11415|11412.3|11410.3|511
1659403200000|2022-08-02 01:20:00|11413.1|11411.1|11415.5|11413.5|11415.8|11413.8|11412.3|11410.3|341
1659403500000|2022-08-02 01:25:00|11414.7|11412.7|11415.5|11413.5|11416.2|11414.2|11413.1|11411.1|1539
1659403800000|2022-08-02 01:30:00|11415.8|11413.8|11416.2|11414.2|11417.8|11415.8|11415.5|11413.5|925
1659404100000|2022-08-02 01:35:00|11416.6|11414.6|11420.1|11418.1|11420.1|11418.1|11416.2|11414.2|1046
1659404400000|2022-08-02 01:40:00|11419.8|11417.8|11423.7|11421.7|11424.8|11422.8|11419.4|11417.4|1462
1659404700000|2022-08-02 01:45:00|11424|11422|11421.7|11419.7|11424|11422|11421.7|11419.7|910
1659405000000|2022-08-02 01:50:00|11422.1|11420.1|11421.7|11419.7|11422.5|11420.5|11420.1|11418.1|654
1659405300000|2022-08-02 01:55:00|11422.1|11420.1|11421.7|11419.7|11422.5|11420.5|11419.4|11417.4|860
1659405600000|2022-08-02 02:00:00|11420.9|11418.9|11417|11415|11421.7|11419.7|11416.2|11414.2|703
1659405900000|2022-08-02 02:05:00|11417.4|11415.4|11415.5|11413.5|11417.8|11415.8|11414.7|11412.7|483
1659406200000|2022-08-02 02:10:00|11414.7|11412.7|11415.5|11413.5|11415.5|11413.5|11413.9|11411.9|429
1659406500000|2022-08-02 02:15:00|11416.2|11414.2|11417|11415|11418.6|11416.6|11415.5|11413.5|444
1659406800000|2022-08-02 02:20:00|11417.4|11415.4|11414.7|11412.7|11417.8|11415.8|11414.7|11412.7|855
1659407100000|2022-08-02 02:25:00|11413.9|11411.9|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|1272
1659407400000|2022-08-02 02:30:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11410.8|11408.8|392
1659407700000|2022-08-02 02:35:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|198
1659408000000|2022-08-02 02:40:00|11413.9|11411.9|11412.7|11410.7|11413.9|11411.9|11411.5|11409.5|230
1659408300000|2022-08-02 02:45:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11411.5|11409.5|511
1659408600000|2022-08-02 02:50:00|11413.9|11411.9|11414.7|11412.7|11414.7|11412.7|11413.1|11411.1|181
1659408900000|2022-08-02 02:55:00|11415.5|11413.5|11416.2|11414.2|11416.2|11414.2|11414.7|11412.7|347
1659409200000|2022-08-02 03:00:00|11415.5|11413.5|11409.2|11407.2|11416.2|11414.2|11409.2|11407.2|737
1659409500000|2022-08-02 03:05:00|11408.8|11406.8|11408.4|11406.4|11410|11408|11408.4|11406.4|312
1659409800000|2022-08-02 03:10:00|11409.2|11407.2|11405.3|11403.3|11409.2|11407.2|11405.3|11403.3|751
1659410100000|2022-08-02 03:15:00|11406.1|11404.1|11406.1|11404.1|11408.4|11406.4|11405.3|11403.3|625
1659410400000|2022-08-02 03:20:00|11405.7|11403.7|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|275
1659410700000|2022-08-02 03:25:00|11405.7|11403.7|11404.5|11402.5|11405.7|11403.7|11403.7|11401.7|735
1659411000000|2022-08-02 03:30:00|11404.9|11402.9|11403.7|11401.7|11406.9|11404.9|11403.7|11401.7|351
1659411300000|2022-08-02 03:35:00|11403|11401|11403|11401|11403.7|11401.7|11401.4|11399.4|1259
1659411600000|2022-08-02 03:40:00|11403.7|11401.7|11406.1|11404.1|11406.1|11404.1|11402.2|11400.2|282
1659411900000|2022-08-02 03:45:00|11405.3|11403.3|11406.1|11404.1|11406.1|11404.1|11404.1|11402.1|152
1659412200000|2022-08-02 03:50:00|11406.5|11404.5|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|510
1659412500000|2022-08-02 03:55:00|11407.3|11405.3|11406.9|11404.9|11407.6|11405.6|11405.7|11403.7|308
1659412800000|2022-08-02 04:00:00|11406.5|11404.5|11406.1|11404.1|11406.9|11404.9|11405.3|11403.3|496
1659413100000|2022-08-02 04:05:00|11406.9|11404.9|11406.1|11404.1|11406.9|11404.9|11406.1|11404.1|266
1659413400000|2022-08-02 04:10:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|222
1659413700000|2022-08-02 04:15:00|11407.3|11405.3|11406.9|11404.9|11408.4|11406.4|11406.9|11404.9|490
1659414000000|2022-08-02 04:20:00|11407.3|11405.3|11407.6|11405.6|11407.6|11405.6|11406.9|11404.9|65
1659414300000|2022-08-02 04:25:00|11406.9|11404.9|11409.2|11407.2|11409.2|11407.2|11406.5|11404.5|212
1659414600000|2022-08-02 04:30:00|11408.8|11406.8|11410|11408|11411.5|11409.5|11408.4|11406.4|784
1659414900000|2022-08-02 04:35:00|11410.4|11408.4|11408.4|11406.4|11410.8|11408.8|11408.4|11406.4|306
1659415200000|2022-08-02 04:40:00|11409.2|11407.2|11409.2|11407.2|11410.8|11408.8|11408.4|11406.4|252
1659415500000|2022-08-02 04:45:00|11408.4|11406.4|11410.4|11408.4|11411.5|11409.5|11408.4|11406.4|608
1659415800000|2022-08-02 04:50:00|11410|11408|11410.8|11408.8|11412.3|11410.3|11410|11408|578
1659416100000|2022-08-02 04:55:00|11411.5|11409.5|11412.3|11410.3|11412.3|11410.3|11410.8|11408.8|300
1659416400000|2022-08-02 05:00:00|11411.5|11409.5|11409.2|11407.2|11411.5|11409.5|11409.2|11407.2|210
1659416700000|2022-08-02 05:05:00|11408.4|11406.4|11410.8|11408.8|11410.8|11408.8|11408.4|11406.4|383
1659417000000|2022-08-02 05:10:00|11410|11408|11409.2|11407.2|11410|11408|11408.4|11406.4|191
1659417300000|2022-08-02 05:15:00|11408.4|11406.4|11414.3|11412.3|11414.7|11412.7|11408.4|11406.4|568
1659417600000|2022-08-02 05:20:00|11414.7|11412.7|11412.3|11410.3|11414.7|11412.7|11412.3|11410.3|339
1659417900000|2022-08-02 05:25:00|11411.5|11409.5|11414.7|11412.7|11414.7|11412.7|11411.5|11409.5|474
1659418200000|2022-08-02 05:30:00|11413.9|11411.9|11413.1|11411.1|11414.7|11412.7|11412.3|11410.3|478
1659418500000|2022-08-02 05:35:00|11412.7|11410.7|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|257
1659418800000|2022-08-02 05:40:00|11412.7|11410.7|11411.5|11409.5|11412.7|11410.7|11411.5|11409.5|122
1659419100000|2022-08-02 05:45:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11410.8|11408.8|538
1659419400000|2022-08-02 05:50:00|11411.9|11409.9|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|469
1659419700000|2022-08-02 05:55:00|11412.3|11410.3|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|174
1659420000000|2022-08-02 06:00:00|11412.7|11410.7|11412.3|11410.3|11413.9|11411.9|11410.8|11408.8|1258
1659420300000|2022-08-02 06:05:00|11411.5|11409.5|11408.4|11406.4|11411.5|11409.5|11408.4|11406.4|624
1659420600000|2022-08-02 06:10:00|11409.2|11407.2|11404.5|11402.5|11410|11408|11403|11401|3038
1659420900000|2022-08-02 06:15:00|11403.7|11401.7|11404.5|11402.5|11406.9|11404.9|11403.7|11401.7|594
1659421200000|2022-08-02 06:20:00|11405.3|11403.3|11403.7|11401.7|11406.9|11404.9|11403|11401|795
1659421500000|2022-08-02 06:25:00|11403|11401|11402.2|11400.2|11403.7|11401.7|11399.8|11397.8|2861
1659421800000|2022-08-02 06:30:00|11403|11401|11403.7|11401.7|11404.5|11402.5|11401.4|11399.4|663
1659422100000|2022-08-02 06:35:00|11403|11401|11404.5|11402.5|11406.1|11404.1|11403|11401|751
1659422400000|2022-08-02 06:40:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|1009
1659422700000|2022-08-02 06:45:00|11404.9|11402.9|11406.1|11404.1|11406.9|11404.9|11404.9|11402.9|428
1659423000000|2022-08-02 06:50:00|11405.7|11403.7|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|650
1659423300000|2022-08-02 06:55:00|11406.1|11404.1|11404.5|11402.5|11406.9|11404.9|11402.2|11400.2|785
1659423600000|2022-08-02 07:00:00|11405.3|11403.3|11408.4|11406.4|11409.2|11407.2|11404.5|11402.5|1244
1659423900000|2022-08-02 07:05:00|11408.8|11406.8|11413.1|11411.1|11415.8|11413.8|11408.4|11406.4|1432
1659424200000|2022-08-02 07:10:00|11413.9|11411.9|11412.3|11410.3|11413.9|11411.9|11409.2|11407.2|1660
1659424500000|2022-08-02 07:15:00|11411.5|11409.5|11407.6|11405.6|11412.3|11410.3|11405.3|11403.3|1407
1659424800000|2022-08-02 07:20:00|11407.3|11405.3|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|688
1659425100000|2022-08-02 07:25:00|11407.3|11405.3|11410|11408|11410|11408|11406.1|11404.1|514
1659425400000|2022-08-02 07:30:00|11409.2|11407.2|11414.7|11412.7|11418.6|11416.6|11409.2|11407.2|1878
1659425700000|2022-08-02 07:35:00|11413.9|11411.9|11416.2|11414.2|11417|11415|11412.3|11410.3|1389
1659426000000|2022-08-02 07:40:00|11416.6|11414.6|11414.7|11412.7|11419.8|11417.8|11414.7|11412.7|9951
1659426300000|2022-08-02 07:45:00|11415.5|11413.5|11411.5|11409.5|11416.2|11414.2|11411.5|11409.5|724
1659426600000|2022-08-02 07:50:00|11410.8|11408.8|11413.9|11411.9|11413.9|11411.9|11410|11408|912
1659426900000|2022-08-02 07:55:00|11413.1|11411.1|11410.8|11408.8|11414.7|11412.7|11410.8|11408.8|735
1659427200000|2022-08-02 08:00:00|11410|11408|11409.2|11407.2|11411.9|11409.9|11408.4|11406.4|2774
1659427500000|2022-08-02 08:05:00|11409.6|11407.6|11410|11408|11411.5|11409.5|11409.6|11407.6|1305
1659427800000|2022-08-02 08:10:00|11409.2|11407.2|11409.2|11407.2|11410|11408|11408.4|11406.4|1071
1659428100000|2022-08-02 08:15:00|11408.4|11406.4|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|871
1659428400000|2022-08-02 08:20:00|11408.4|11406.4|11406.9|11404.9|11409.2|11407.2|11405.3|11403.3|934
1659428700000|2022-08-02 08:25:00|11406.1|11404.1|11402.6|11400.6|11406.9|11404.9|11402.2|11400.2|1116
1659429000000|2022-08-02 08:30:00|11403|11401|11401.4|11399.4|11403|11401|11399|11397|1875
1659429300000|2022-08-02 08:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11401.4|11399.4|988
1659429600000|2022-08-02 08:40:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|1741
1659429900000|2022-08-02 08:45:00|11406.1|11404.1|11406.9|11404.9|11407.6|11405.6|11405.3|11403.3|607
1659430200000|2022-08-02 08:50:00|11407.6|11405.6|11407.6|11405.6|11409.2|11407.2|11406.1|11404.1|759
1659430500000|2022-08-02 08:55:00|11408.4|11406.4|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|1358
1659430800000|2022-08-02 09:00:00|11407.6|11405.6|11404.5|11402.5|11407.6|11405.6|11404.5|11402.5|5027
1659431100000|2022-08-02 09:05:00|11403.7|11401.7|11404.5|11402.5|11405.3|11403.3|11403|11401|1551
1659431400000|2022-08-02 09:10:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|1610
1659431700000|2022-08-02 09:15:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11406.9|11404.9|2503
1659432000000|2022-08-02 09:20:00|11408|11406|11406.9|11404.9|11408|11406|11406.1|11404.1|476
1659432300000|2022-08-02 09:25:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|6064
1659432600000|2022-08-02 09:30:00|11408.4|11406.4|11408.8|11406.8|11409.2|11407.2|11406.9|11404.9|1535
1659432900000|2022-08-02 09:35:00|11408.4|11406.4|11410.8|11408.8|11410.8|11408.8|11407.6|11405.6|464
1659433200000|2022-08-02 09:40:00|11410.4|11408.4|11410|11408|11410.8|11408.8|11410|11408|503
1659433500000|2022-08-02 09:45:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11407.6|11405.6|7077
1659433800000|2022-08-02 09:50:00|11409.2|11407.2|11410.8|11408.8|11411.5|11409.5|11408.4|11406.4|861
1659434100000|2022-08-02 09:55:00|11410|11408|11410|11408|11411.5|11409.5|11409.2|11407.2|1342
1659434400000|2022-08-02 10:00:00|11410.8|11408.8|11410.8|11408.8|11411.5|11409.5|11410|11408|638
1659434700000|2022-08-02 10:05:00|11411.2|11409.2|11407.6|11405.6|11411.9|11409.9|11407.6|11405.6|346
1659435000000|2022-08-02 10:10:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11407.6|11405.6|163
1659435300000|2022-08-02 10:15:00|11409.2|11407.2|11412.3|11410.3|11413.1|11411.1|11408.4|11406.4|806
1659435600000|2022-08-02 10:20:00|11411.5|11409.5|11409.2|11407.2|11411.5|11409.5|11408.4|11406.4|1315
1659435900000|2022-08-02 10:25:00|11410|11408|11410|11408|11410.4|11408.4|11409.2|11407.2|417
1659436200000|2022-08-02 10:30:00|11410.8|11408.8|11410.8|11408.8|11410.8|11408.8|11410|11408|363
1659436500000|2022-08-02 10:35:00|11411.5|11409.5|11408.4|11406.4|11412.7|11410.7|11408.4|11406.4|2180
1659436800000|2022-08-02 10:40:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.5|11404.5|782
1659437100000|2022-08-02 10:45:00|11407.3|11405.3|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|502
1659437400000|2022-08-02 10:50:00|11408|11406|11406.9|11404.9|11410|11408|11406.9|11404.9|342
1659437700000|2022-08-02 10:55:00|11407.6|11405.6|11403|11401|11407.6|11405.6|11402.2|11400.2|1132
1659438000000|2022-08-02 11:00:00|11401.4|11399.4|11400.6|11398.6|11403.7|11401.7|11400.6|11398.6|961
1659438300000|2022-08-02 11:05:00|11401|11399|11400.6|11398.6|11402.2|11400.2|11399|11397|1299
1659438600000|2022-08-02 11:10:00|11401.4|11399.4|11402.2|11400.2|11403.7|11401.7|11400.6|11398.6|959
1659438900000|2022-08-02 11:15:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11402.2|11400.2|1844
1659439200000|2022-08-02 11:20:00|11403.7|11401.7|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|1679
1659439500000|2022-08-02 11:25:00|11403.7|11401.7|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|847
1659439800000|2022-08-02 11:30:00|11406.1|11404.1|11405.3|11403.3|11406.9|11404.9|11404.5|11402.5|1096
1659440100000|2022-08-02 11:35:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11404.5|11402.5|995
1659440400000|2022-08-02 11:40:00|11406.5|11404.5|11407.6|11405.6|11409.2|11407.2|11406.1|11404.1|1210
1659440700000|2022-08-02 11:45:00|11408.4|11406.4|11405.3|11403.3|11408.4|11406.4|11405.3|11403.3|1022
1659441000000|2022-08-02 11:50:00|11406.1|11404.1|11405.3|11403.3|11406.9|11404.9|11405.3|11403.3|682
1659441300000|2022-08-02 11:55:00|11405.7|11403.7|11406.9|11404.9|11409.2|11407.2|11405.3|11403.3|1432
1659441600000|2022-08-02 12:00:00|11407.6|11405.6|11406.9|11404.9|11409.2|11407.2|11406.1|11404.1|1090
1659441900000|2022-08-02 12:05:00|11407.6|11405.6|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|1086
1659442200000|2022-08-02 12:10:00|11405.3|11403.3|11406.1|11404.1|11407.6|11405.6|11404.5|11402.5|1781
1659442500000|2022-08-02 12:15:00|11405.3|11403.3|11406.1|11404.1|11406.9|11404.9|11404.5|11402.5|2318
1659442800000|2022-08-02 12:20:00|11406.9|11404.9|11412.3|11410.3|11414.7|11412.7|11406.9|11404.9|4490
1659443100000|2022-08-02 12:25:00|11411.5|11409.5|11418.6|11416.6|11418.6|11416.6|11410.8|11408.8|6526
1659443400000|2022-08-02 12:30:00|11419.4|11417.4|11414.7|11412.7|11421.7|11419.7|11414.7|11412.7|6498
1659443700000|2022-08-02 12:35:00|11414.3|11412.3|11413.1|11411.1|11414.7|11412.7|11410.8|11408.8|2261
1659444000000|2022-08-02 12:40:00|11412.3|11410.3|11407.6|11405.6|11413.1|11411.1|11407.6|11405.6|2425
1659444300000|2022-08-02 12:45:00|11408.4|11406.4|11410|11408|11413.1|11411.1|11407.6|11405.6|2329
1659444600000|2022-08-02 12:50:00|11410.4|11408.4|11410.8|11408.8|11412.3|11410.3|11408.4|11406.4|1095
1659444900000|2022-08-02 12:55:00|11410|11408|11412.3|11410.3|11412.3|11410.3|11409.2|11407.2|1839
1659445200000|2022-08-02 13:00:00|11413.1|11411.1|11407.6|11405.6|11413.1|11411.1|11406.1|11404.1|2090
1659445500000|2022-08-02 13:05:00|11408.4|11406.4|11401.4|11399.4|11410|11408|11401.4|11399.4|3258
1659445800000|2022-08-02 13:10:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11397.5|11395.5|4637
1659446100000|2022-08-02 13:15:00|11399|11397|11393.6|11391.6|11400.6|11398.6|11392.8|11390.8|4101
1659446400000|2022-08-02 13:20:00|11392.8|11390.8|11383.4|11381.4|11395.1|11393.1|11383.4|11381.4|5728
1659446700000|2022-08-02 13:25:00|11382.6|11380.6|11381.9|11379.9|11388.1|11386.1|11380.3|11378.3|4866
1659447000000|2022-08-02 13:30:00|11381.1|11379.1|11387.3|11385.3|11388.1|11386.1|11381.1|11379.1|2780
1659447300000|2022-08-02 13:35:00|11386.5|11384.5|11386.5|11384.5|11390.5|11388.5|11384.2|11382.2|4958
1659447600000|2022-08-02 13:40:00|11385.8|11383.8|11382.6|11380.6|11388.1|11386.1|11382.6|11380.6|3545
1659447900000|2022-08-02 13:45:00|11381.9|11379.9|11367.8|11365.8|11382.6|11380.6|11364.7|11362.7|10820
1659448200000|2022-08-02 13:50:00|11368.6|11366.6|11365.5|11363.5|11368.6|11366.6|11358.4|11356.4|10383
1659448500000|2022-08-02 13:55:00|11364.7|11362.7|11362.3|11360.3|11366.2|11364.2|11360|11358|5587
1659448800000|2022-08-02 14:00:00|11361.9|11359.9|11361.5|11359.5|11369.4|11367.4|11359.2|11357.2|8713
1659449100000|2022-08-02 14:05:00|11360.8|11358.8|11350.6|11348.6|11361.5|11359.5|11349|11347|10177
1659449400000|2022-08-02 14:10:00|11349.8|11347.8|11355.3|11353.3|11361.5|11359.5|11349.8|11347.8|7518
1659449700000|2022-08-02 14:15:00|11354.5|11352.5|11353|11351|11359.2|11357.2|11352.2|11350.2|4672
1659450000000|2022-08-02 14:20:00|11352.2|11350.2|11353.7|11351.7|11355.3|11353.3|11351.4|11349.4|5222
1659450300000|2022-08-02 14:25:00|11353|11351|11350.6|11348.6|11354.5|11352.5|11349.4|11347.4|3739
1659450600000|2022-08-02 14:30:00|11351.4|11349.4|11351.4|11349.4|11354.9|11352.9|11349.8|11347.8|5298
1659450900000|2022-08-02 14:35:00|11352.2|11350.2|11350.6|11348.6|11353.7|11351.7|11349.8|11347.8|3536
1659451200000|2022-08-02 14:40:00|11349.8|11347.8|11349|11347|11350.6|11348.6|11343.6|11341.6|4613
1659451500000|2022-08-02 14:45:00|11348.3|11346.3|11347.5|11345.5|11349.8|11347.8|11345.1|11343.1|4300
1659451800000|2022-08-02 14:50:00|11348.3|11346.3|11342|11340|11348.3|11346.3|11340.5|11338.5|5469
1659452100000|2022-08-02 14:55:00|11341.2|11339.2|11340.5|11338.5|11343.6|11341.6|11336.5|11334.5|6885
1659452400000|2022-08-02 15:00:00|11342|11340|11341.2|11339.2|11345.1|11343.1|11338.1|11336.1|5332
1659452700000|2022-08-02 15:05:00|11342|11340|11344.4|11342.4|11345.1|11343.1|11340.5|11338.5|4021
1659453000000|2022-08-02 15:10:00|11343.6|11341.6|11338.1|11336.1|11343.6|11341.6|11337.3|11335.3|3695
1659453300000|2022-08-02 15:15:00|11338.9|11336.9|11347.5|11345.5|11349|11347|11338.9|11336.9|5594
1659453600000|2022-08-02 15:20:00|11346.7|11344.7|11349.8|11347.8|11349.8|11347.8|11344.4|11342.4|3040
1659453900000|2022-08-02 15:25:00|11349|11347|11344.4|11342.4|11349.8|11347.8|11344.4|11342.4|3613
1659454200000|2022-08-02 15:30:00|11345.1|11343.1|11348.3|11346.3|11349|11347|11345.1|11343.1|2338
1659454500000|2022-08-02 15:35:00|11349|11347|11342.8|11340.8|11349|11347|11342.8|11340.8|1846
1659454800000|2022-08-02 15:40:00|11343.2|11341.2|11338.1|11336.1|11343.6|11341.6|11337.3|11335.3|2743
1659455100000|2022-08-02 15:45:00|11337.3|11335.3|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|2559
1659455400000|2022-08-02 15:50:00|11335|11333|11328.7|11326.7|11335|11333|11328.7|11326.7|4500
1659455700000|2022-08-02 15:55:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11324|11322|6889
1659456000000|2022-08-02 16:00:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11324|11322|3755
1659456300000|2022-08-02 16:05:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11324.8|11322.8|5928
1659456600000|2022-08-02 16:10:00|11326.4|11324.4|11326.4|11324.4|11328|11326|11325.6|11323.6|4269
1659456900000|2022-08-02 16:15:00|11325.6|11323.6|11328|11326|11328|11326|11324|11322|2726
1659457200000|2022-08-02 16:20:00|11327.2|11325.2|11328.7|11326.7|11330.3|11328.3|11327.2|11325.2|4562
1659457500000|2022-08-02 16:25:00|11328|11326|11331.1|11329.1|11331.9|11329.9|11327.2|11325.2|3472
1659457800000|2022-08-02 16:30:00|11331.9|11329.9|11328|11326|11331.9|11329.9|11327.2|11325.2|2875
1659458100000|2022-08-02 16:35:00|11327.2|11325.2|11322.5|11320.5|11328.7|11326.7|11322.5|11320.5|2534
1659458400000|2022-08-02 16:40:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|1978
1659458700000|2022-08-02 16:45:00|11324|11322|11323.3|11321.3|11324|11322|11322.5|11320.5|1318
1659459000000|2022-08-02 16:50:00|11322.9|11320.9|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|2621
1659459300000|2022-08-02 16:55:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1860
1659459600000|2022-08-02 17:00:00|11320.9|11318.9|11319.4|11317.4|11322.5|11320.5|11318.6|11316.6|2763
1659459900000|2022-08-02 17:05:00|11318.6|11316.6|11316.2|11314.2|11319.4|11317.4|11313.9|11311.9|2695
1659460200000|2022-08-02 17:10:00|11315.5|11313.5|11317|11315|11317.8|11315.8|11314.7|11312.7|3276
1659460500000|2022-08-02 17:15:00|11316.2|11314.2|11312.3|11310.3|11316.2|11314.2|11312.3|11310.3|2726
1659460800000|2022-08-02 17:20:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|1594
1659461100000|2022-08-02 17:25:00|11313.1|11311.1|11308.4|11306.4|11313.1|11311.1|11304.5|11302.5|4194
1659461400000|2022-08-02 17:30:00|11309.2|11307.2|11306.1|11304.1|11310.8|11308.8|11305.3|11303.3|4135
1659461700000|2022-08-02 17:35:00|11306.5|11304.5|11301|11299|11308.4|11306.4|11300.6|11298.6|3559
1659462000000|2022-08-02 17:40:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11292.8|11290.8|7141
1659462300000|2022-08-02 17:45:00|11299.8|11297.8|11299|11297|11302.2|11300.2|11296.7|11294.7|4724
1659462600000|2022-08-02 17:50:00|11298.7|11296.7|11303|11301|11303.7|11301.7|11298.3|11296.3|7621
1659462900000|2022-08-02 17:55:00|11303.7|11301.7|11303|11301|11304.5|11302.5|11300.6|11298.6|2054
1659463200000|2022-08-02 18:00:00|11302.6|11300.6|11295.9|11293.9|11303|11301|11295.1|11293.1|3970
1659463500000|2022-08-02 18:05:00|11296.7|11294.7|11296.7|11294.7|11299.8|11297.8|11295.1|11293.1|3304
1659463800000|2022-08-02 18:10:00|11297.5|11295.5|11290.5|11288.5|11297.5|11295.5|11289.7|11287.7|3954
1659464100000|2022-08-02 18:15:00|11291.2|11289.2|11286.5|11284.5|11291.2|11289.2|11285.4|11283.4|4996
1659464400000|2022-08-02 18:20:00|11285.8|11283.8|11287.3|11285.3|11287.3|11285.3|11283.4|11281.4|3749
1659464700000|2022-08-02 18:25:00|11288.1|11286.1|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|5386
1659465000000|2022-08-02 18:30:00|11288.1|11286.1|11292|11290|11292|11290|11287.3|11285.3|3553
1659465300000|2022-08-02 18:35:00|11291.2|11289.2|11288.9|11286.9|11292|11290|11288.1|11286.1|2706
1659465600000|2022-08-02 18:40:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11286.5|11284.5|2771
1659465900000|2022-08-02 18:45:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11286.5|11284.5|4248
1659466200000|2022-08-02 18:50:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|2971
1659466500000|2022-08-02 18:55:00|11288.1|11286.1|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|5820
1659466800000|2022-08-02 19:00:00|11288.1|11286.1|11292|11290|11292.8|11290.8|11286.5|11284.5|4687
1659467100000|2022-08-02 19:05:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11287.3|11285.3|2863
1659467400000|2022-08-02 19:10:00|11286.5|11284.5|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|2059
1659467700000|2022-08-02 19:15:00|11288.9|11286.9|11294.4|11292.4|11295.1|11293.1|11288.9|11286.9|2941
1659468000000|2022-08-02 19:20:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|2686
1659468300000|2022-08-02 19:25:00|11295.1|11293.1|11292|11290|11295.1|11293.1|11291.2|11289.2|3860
1659468600000|2022-08-02 19:30:00|11291.2|11289.2|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|4112
1659468900000|2022-08-02 19:35:00|11289.7|11287.7|11285.8|11283.8|11289.7|11287.7|11285.8|11283.8|3173
1659469200000|2022-08-02 19:40:00|11286.5|11284.5|11285.8|11283.8|11288.1|11286.1|11285|11283|2919
1659469500000|2022-08-02 19:45:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|5684
1659469800000|2022-08-02 19:50:00|11284.2|11282.2|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|3171
1659470100000|2022-08-02 19:55:00|11286.5|11284.5|11284.2|11282.2|11288.9|11286.9|11284.2|11282.2|4263
1659470400000|2022-08-02 20:00:00|11283.4|11281.4|11288.9|11286.9|11290.5|11288.5|11283.4|11281.4|3084
1659470700000|2022-08-02 20:05:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|3901
1659471000000|2022-08-02 20:10:00|11289.3|11287.3|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|2755
1659471300000|2022-08-02 20:15:00|11291.2|11289.2|11289.7|11287.7|11293.6|11291.6|11288.1|11286.1|5383
1659471600000|2022-08-02 20:20:00|11290.1|11288.1|11292|11290|11294.4|11292.4|11289.7|11287.7|3979
1659471900000|2022-08-02 20:25:00|11291.2|11289.2|11290.5|11288.5|11292|11290|11288.9|11286.9|1343
1659472200000|2022-08-02 20:30:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11290.5|11288.5|3240
1659472500000|2022-08-02 20:35:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11288.9|11286.9|2049
1659472800000|2022-08-02 20:40:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1110
1659473100000|2022-08-02 20:45:00|11290.5|11288.5|11294.4|11292.4|11295.9|11293.9|11288.9|11286.9|3500
1659473400000|2022-08-02 20:50:00|11295.1|11293.1|11292.8|11290.8|11295.5|11293.5|11292|11290|1972
1659473700000|2022-08-02 20:55:00|11293.2|11291.2|11290.5|11288.5|11293.6|11291.6|11289.7|11287.7|1617
1659477600000|2022-08-02 22:00:00|11291.6|11289.6|11289.7|11287.7|11291.6|11289.6|11287.7|11285.7|955
1659477900000|2022-08-02 22:05:00|11289.3|11287.3|11292.8|11290.8|11292.8|11290.8|11289.3|11287.3|630
1659478200000|2022-08-02 22:10:00|11292.4|11290.4|11295.9|11293.9|11295.9|11293.9|11292|11290|95
1659478500000|2022-08-02 22:15:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|127
1659478800000|2022-08-02 22:20:00|11293.6|11291.6|11293.2|11291.2|11294.8|11292.8|11293.2|11291.2|118
1659479100000|2022-08-02 22:25:00|11292.8|11290.8|11290.1|11288.1|11292.8|11290.8|11290.1|11288.1|343
1659479400000|2022-08-02 22:30:00|11290.5|11288.5|11291.2|11289.2|11291.6|11289.6|11289.3|11287.3|248
1659479700000|2022-08-02 22:35:00|11292|11290|11295.9|11293.9|11295.9|11293.9|11292|11290|391
1659480000000|2022-08-02 22:40:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11293.6|11291.6|319
1659480300000|2022-08-02 22:45:00|11293.6|11291.6|11296.7|11294.7|11297.5|11295.5|11293.6|11291.6|335
1659480600000|2022-08-02 22:50:00|11297.1|11295.1|11298.3|11296.3|11299|11297|11296.7|11294.7|689
1659480900000|2022-08-02 22:55:00|11299|11297|11297.5|11295.5|11299|11297|11297.5|11295.5|280
1659481200000|2022-08-02 23:00:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|233
1659481500000|2022-08-02 23:05:00|11296.7|11294.7|11294|11292|11297.5|11295.5|11293.6|11291.6|447
1659481800000|2022-08-02 23:10:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|558
1659482100000|2022-08-02 23:15:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|161
1659482400000|2022-08-02 23:20:00|11292.4|11290.4|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|1440
1659482700000|2022-08-02 23:25:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|617
1659483000000|2022-08-02 23:30:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|595
1659483300000|2022-08-02 23:35:00|11290.1|11288.1|11289.7|11287.7|11290.8|11288.8|11288.9|11286.9|100
1659483600000|2022-08-02 23:40:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|419
1659483900000|2022-08-02 23:45:00|11290.1|11288.1|11288.1|11286.1|11290.1|11288.1|11287.3|11285.3|263
1659484200000|2022-08-02 23:50:00|11287.3|11285.3|11289.7|11287.7|11290.1|11288.1|11286.5|11284.5|701
1659484500000|2022-08-02 23:55:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|395
1659484800000|2022-08-03 00:00:00|11291.2|11289.2|11294.4|11292.4|11295.9|11293.9|11291.2|11289.2|1478
1659485100000|2022-08-03 00:05:00|11293.6|11291.6|11295.5|11293.5|11295.9|11293.9|11293.6|11291.6|567
1659485400000|2022-08-03 00:10:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|281
1659485700000|2022-08-03 00:15:00|11294.4|11292.4|11293.6|11291.6|11295.5|11293.5|11292.8|11290.8|525
1659486000000|2022-08-03 00:20:00|11292.8|11290.8|11295.1|11293.1|11295.5|11293.5|11291.2|11289.2|739
1659486300000|2022-08-03 00:25:00|11295.5|11293.5|11295.9|11293.9|11299|11297|11295.1|11293.1|1435
1659486600000|2022-08-03 00:30:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|256
1659486900000|2022-08-03 00:35:00|11297.5|11295.5|11299|11297|11299.4|11297.4|11297.5|11295.5|796
1659487200000|2022-08-03 00:40:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11298.3|11296.3|974
1659487500000|2022-08-03 00:45:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|446
1659487800000|2022-08-03 00:50:00|11297.5|11295.5|11299|11297|11299|11297|11296.7|11294.7|701
1659488100000|2022-08-03 00:55:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11297.9|11295.9|656
1659488400000|2022-08-03 01:00:00|11298.3|11296.3|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|792
1659488700000|2022-08-03 01:05:00|11299.8|11297.8|11303|11301|11303|11301|11299.8|11297.8|909
1659489000000|2022-08-03 01:10:00|11302.2|11300.2|11309.2|11307.2|11310|11308|11302.2|11300.2|2138
1659489300000|2022-08-03 01:15:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1288
1659489600000|2022-08-03 01:20:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|846
1659489900000|2022-08-03 01:25:00|11307.6|11305.6|11308|11306|11309.2|11307.2|11306.9|11304.9|503
1659490200000|2022-08-03 01:30:00|11307.6|11305.6|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|399
1659490500000|2022-08-03 01:35:00|11305.7|11303.7|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|241
1659490800000|2022-08-03 01:40:00|11305.3|11303.3|11303.7|11301.7|11306.1|11304.1|11302.2|11300.2|487
1659491100000|2022-08-03 01:45:00|11303|11301|11303|11301|11303.7|11301.7|11302.2|11300.2|523
1659491400000|2022-08-03 01:50:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11300.6|11298.6|1171
1659491700000|2022-08-03 01:55:00|11306.5|11304.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|766
1659492000000|2022-08-03 02:00:00|11306.5|11304.5|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|754
1659492300000|2022-08-03 02:05:00|11306.5|11304.5|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|280
1659492600000|2022-08-03 02:10:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|228
1659492900000|2022-08-03 02:15:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|438
1659493200000|2022-08-03 02:20:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|412
1659493500000|2022-08-03 02:25:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|409
1659493800000|2022-08-03 02:30:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|284
1659494100000|2022-08-03 02:35:00|11308.4|11306.4|11308.4|11306.4|11310|11308|11308.4|11306.4|261
1659494400000|2022-08-03 02:40:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|111
1659494700000|2022-08-03 02:45:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|165
1659495000000|2022-08-03 02:50:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|426
1659495300000|2022-08-03 02:55:00|11309.6|11307.6|11310|11308|11310|11308|11308.4|11306.4|179
1659495600000|2022-08-03 03:00:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11309.2|11307.2|93
1659495900000|2022-08-03 03:05:00|11309.6|11307.6|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|677
1659496200000|2022-08-03 03:10:00|11310.8|11308.8|11312.3|11310.3|11312.3|11310.3|11310|11308|1274
1659496500000|2022-08-03 03:15:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|215
1659496800000|2022-08-03 03:20:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|427
1659497100000|2022-08-03 03:25:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|431
1659497400000|2022-08-03 03:30:00|11312.7|11310.7|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|593
1659497700000|2022-08-03 03:35:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|517
1659498000000|2022-08-03 03:40:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|659
1659498300000|2022-08-03 03:45:00|11313.5|11311.5|11314.3|11312.3|11315.5|11313.5|11313.1|11311.1|641
1659498600000|2022-08-03 03:50:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|587
1659498900000|2022-08-03 03:55:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|270
1659499200000|2022-08-03 04:00:00|11313.9|11311.9|11311.5|11309.5|11314.7|11312.7|11311.5|11309.5|448
1659499500000|2022-08-03 04:05:00|11311.9|11309.9|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|389
1659499800000|2022-08-03 04:10:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|80
1659500100000|2022-08-03 04:15:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|102
1659500400000|2022-08-03 04:20:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|367
1659500700000|2022-08-03 04:25:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|309
1659501000000|2022-08-03 04:30:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|361
1659501300000|2022-08-03 04:35:00|11313.1|11311.1|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|569
1659501600000|2022-08-03 04:40:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|712
1659501900000|2022-08-03 04:45:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|165
1659502200000|2022-08-03 04:50:00|11314.3|11312.3|11313.9|11311.9|11314.3|11312.3|11313.1|11311.1|630
1659502500000|2022-08-03 04:55:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|608
1659502800000|2022-08-03 05:00:00|11314.3|11312.3|11313.1|11311.1|11314.3|11312.3|11313.1|11311.1|876
1659503100000|2022-08-03 05:05:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|870
1659503400000|2022-08-03 05:10:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|416
1659503700000|2022-08-03 05:15:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|139
1659504000000|2022-08-03 05:20:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11312.3|11310.3|769
1659504300000|2022-08-03 05:25:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|574
1659504600000|2022-08-03 05:30:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|462
1659504900000|2022-08-03 05:35:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|858
1659505200000|2022-08-03 05:40:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|486
1659505500000|2022-08-03 05:45:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|507
1659505800000|2022-08-03 05:50:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|1712
1659506100000|2022-08-03 05:55:00|11308.8|11306.8|11305.3|11303.3|11310|11308|11305.3|11303.3|1910
1659506400000|2022-08-03 06:00:00|11306.1|11304.1|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|1386
1659506700000|2022-08-03 06:05:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11303.7|11301.7|731
1659507000000|2022-08-03 06:10:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|661
1659507300000|2022-08-03 06:15:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|990
1659507600000|2022-08-03 06:20:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|1240
1659507900000|2022-08-03 06:25:00|11305.3|11303.3|11303.7|11301.7|11306.1|11304.1|11303|11301|1386
1659508200000|2022-08-03 06:30:00|11303|11301|11301.4|11299.4|11304.9|11302.9|11299.8|11297.8|2233
1659508500000|2022-08-03 06:35:00|11301.8|11299.8|11304.5|11302.5|11305.3|11303.3|11301.8|11299.8|784
1659508800000|2022-08-03 06:40:00|11305.3|11303.3|11309.2|11307.2|11310|11308|11304.5|11302.5|1276
1659509100000|2022-08-03 06:45:00|11308.4|11306.4|11313.1|11311.1|11314.7|11312.7|11308.4|11306.4|3661
1659509400000|2022-08-03 06:50:00|11313.5|11311.5|11307.6|11305.6|11313.9|11311.9|11306.1|11304.1|1657
1659509700000|2022-08-03 06:55:00|11308.4|11306.4|11305.3|11303.3|11308.4|11306.4|11303.7|11301.7|994
1659510000000|2022-08-03 07:00:00|11305.7|11303.7|11308.4|11306.4|11310|11308|11305.7|11303.7|1336
1659510300000|2022-08-03 07:05:00|11308.8|11306.8|11305.3|11303.3|11309.2|11307.2|11305.3|11303.3|1020
1659510600000|2022-08-03 07:10:00|11306.1|11304.1|11304.5|11302.5|11306.1|11304.1|11301.4|11299.4|1228
1659510900000|2022-08-03 07:15:00|11303.7|11301.7|11296.7|11294.7|11303.7|11301.7|11296.7|11294.7|1795
1659511200000|2022-08-03 07:20:00|11295.9|11293.9|11290.5|11288.5|11296.7|11294.7|11288.9|11286.9|3981
1659511500000|2022-08-03 07:25:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11285.8|11283.8|2355
1659511800000|2022-08-03 07:30:00|11286.9|11284.9|11292.8|11290.8|11292.8|11290.8|11285|11283|3696
1659512100000|2022-08-03 07:35:00|11292|11290|11294.4|11292.4|11294.4|11292.4|11289.7|11287.7|1483
1659512400000|2022-08-03 07:40:00|11295.1|11293.1|11289.7|11287.7|11296.7|11294.7|11289.7|11287.7|1461
1659512700000|2022-08-03 07:45:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11285.8|11283.8|1609
1659513000000|2022-08-03 07:50:00|11289.7|11287.7|11292|11290|11292|11290|11285|11283|1623
1659513300000|2022-08-03 07:55:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|820
1659513600000|2022-08-03 08:00:00|11292|11290|11290.5|11288.5|11292|11290|11288.9|11286.9|1173
1659513900000|2022-08-03 08:05:00|11290.1|11288.1|11285.4|11283.4|11290.1|11288.1|11285|11283|1104
1659514200000|2022-08-03 08:10:00|11285|11283|11290.5|11288.5|11291.2|11289.2|11285|11283|1397
1659514500000|2022-08-03 08:15:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|1130
1659514800000|2022-08-03 08:20:00|11290.8|11288.8|11292|11290|11294.4|11292.4|11290.5|11288.5|940
1659515100000|2022-08-03 08:25:00|11291.6|11289.6|11293.6|11291.6|11293.6|11291.6|11289.7|11287.7|1053
1659515400000|2022-08-03 08:30:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|496
1659515700000|2022-08-03 08:35:00|11294.4|11292.4|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|533
1659516000000|2022-08-03 08:40:00|11290.8|11288.8|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|594
1659516300000|2022-08-03 08:45:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|621
1659516600000|2022-08-03 08:50:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11289.7|11287.7|766
1659516900000|2022-08-03 08:55:00|11292|11290|11290.5|11288.5|11292|11290|11290.5|11288.5|659
1659517200000|2022-08-03 09:00:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|968
1659517500000|2022-08-03 09:05:00|11292.8|11290.8|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|919
1659517800000|2022-08-03 09:10:00|11293.2|11291.2|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|1180
1659518100000|2022-08-03 09:15:00|11291.6|11289.6|11289.7|11287.7|11291.6|11289.6|11289.7|11287.7|449
1659518400000|2022-08-03 09:20:00|11290.5|11288.5|11292|11290|11292|11290|11289.7|11287.7|520
1659518700000|2022-08-03 09:25:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11290.5|11288.5|366
1659519000000|2022-08-03 09:30:00|11292.8|11290.8|11289.7|11287.7|11292.8|11290.8|11288.9|11286.9|449
1659519300000|2022-08-03 09:35:00|11289.3|11287.3|11287.3|11285.3|11289.7|11287.7|11287.3|11285.3|626
1659519600000|2022-08-03 09:40:00|11287.7|11285.7|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|387
1659519900000|2022-08-03 09:45:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1085
1659520200000|2022-08-03 09:50:00|11288.5|11286.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|801
1659520500000|2022-08-03 09:55:00|11288.9|11286.9|11285.8|11283.8|11288.9|11286.9|11285|11283|468
1659520800000|2022-08-03 10:00:00|11285|11283|11287.3|11285.3|11288.1|11286.1|11285|11283|1006
1659521100000|2022-08-03 10:05:00|11288.1|11286.1|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|466
1659521400000|2022-08-03 10:10:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.9|11284.9|853
1659521700000|2022-08-03 10:15:00|11287.7|11285.7|11283.4|11281.4|11288.1|11286.1|11281.5|11279.5|1440
1659522000000|2022-08-03 10:20:00|11282.6|11280.6|11277.2|11275.2|11283|11281|11276.4|11274.4|2246
1659522300000|2022-08-03 10:25:00|11278|11276|11276|11274|11278.7|11276.7|11275.6|11273.6|2019
1659522600000|2022-08-03 10:30:00|11276.4|11274.4|11276.4|11274.4|11278|11276|11275.6|11273.6|1347
1659522900000|2022-08-03 10:35:00|11277.2|11275.2|11278|11276|11278.3|11276.3|11276.4|11274.4|1077
1659523200000|2022-08-03 10:40:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11276.4|11274.4|1409
1659523500000|2022-08-03 10:45:00|11278.3|11276.3|11275.6|11273.6|11278.7|11276.7|11275.6|11273.6|531
1659523800000|2022-08-03 10:50:00|11276.4|11274.4|11276.4|11274.4|11277.2|11275.2|11273.3|11271.3|1840
1659524100000|2022-08-03 10:55:00|11275.6|11273.6|11278.7|11276.7|11278.7|11276.7|11274.8|11272.8|1079
1659524400000|2022-08-03 11:00:00|11279.5|11277.5|11282.6|11280.6|11282.6|11280.6|11278.7|11276.7|1095
1659524700000|2022-08-03 11:05:00|11282.3|11280.3|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|683
1659525000000|2022-08-03 11:10:00|11283.4|11281.4|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|739
1659525300000|2022-08-03 11:15:00|11282.6|11280.6|11284.2|11282.2|11285|11283|11282.6|11280.6|1619
1659525600000|2022-08-03 11:20:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|1578
1659525900000|2022-08-03 11:25:00|11282.6|11280.6|11278.7|11276.7|11283.4|11281.4|11278.7|11276.7|3531
1659526200000|2022-08-03 11:30:00|11278|11276|11276.4|11274.4|11279.5|11277.5|11275.6|11273.6|1831
1659526500000|2022-08-03 11:35:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11273.3|11271.3|2727
1659526800000|2022-08-03 11:40:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11274|11272|2118
1659527100000|2022-08-03 11:45:00|11273.3|11271.3|11276.4|11274.4|11276.4|11274.4|11271.7|11269.7|3076
1659527400000|2022-08-03 11:50:00|11277.2|11275.2|11277.2|11275.2|11277.2|11275.2|11275.6|11273.6|1054
1659527700000|2022-08-03 11:55:00|11276.4|11274.4|11277.2|11275.2|11277.2|11275.2|11275.6|11273.6|629
1659528000000|2022-08-03 12:00:00|11276.8|11274.8|11273.3|11271.3|11277.2|11275.2|11271.7|11269.7|2307
1659528300000|2022-08-03 12:05:00|11272.5|11270.5|11272.5|11270.5|11274|11272|11270.9|11268.9|3429
1659528600000|2022-08-03 12:10:00|11273.3|11271.3|11271.7|11269.7|11274|11272|11270.1|11268.1|2396
1659528900000|2022-08-03 12:15:00|11270.9|11268.9|11275.6|11273.6|11276.4|11274.4|11269.4|11267.4|3690
1659529200000|2022-08-03 12:20:00|11276.4|11274.4|11274.8|11272.8|11280.3|11278.3|11271.7|11269.7|4557
1659529500000|2022-08-03 12:25:00|11274|11272|11274|11272|11278|11276|11273.3|11271.3|3903
1659529800000|2022-08-03 12:30:00|11274.8|11272.8|11272.5|11270.5|11277.2|11275.2|11272.5|11270.5|3718
1659530100000|2022-08-03 12:35:00|11271.7|11269.7|11267|11265|11272.5|11270.5|11266.2|11264.2|3386
1659530400000|2022-08-03 12:40:00|11267.8|11265.8|11270.9|11268.9|11273.3|11271.3|11267|11265|6270
1659530700000|2022-08-03 12:45:00|11271.3|11269.3|11270.9|11268.9|11274|11272|11269.4|11267.4|3924
1659531000000|2022-08-03 12:50:00|11270.1|11268.1|11267|11265|11270.1|11268.1|11267|11265|4129
1659531300000|2022-08-03 12:55:00|11267.8|11265.8|11271.7|11269.7|11272.5|11270.5|11267.8|11265.8|2189
1659531600000|2022-08-03 13:00:00|11272.5|11270.5|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|4563
1659531900000|2022-08-03 13:05:00|11274.8|11272.8|11279.5|11277.5|11279.5|11277.5|11274.8|11272.8|3343
1659532200000|2022-08-03 13:10:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|3818
1659532500000|2022-08-03 13:15:00|11279.5|11277.5|11276|11274|11279.5|11277.5|11273.3|11271.3|3402
1659532800000|2022-08-03 13:20:00|11276.4|11274.4|11272.5|11270.5|11276.4|11274.4|11271.7|11269.7|2432
1659533100000|2022-08-03 13:25:00|11272.1|11270.1|11276.4|11274.4|11276.4|11274.4|11270.9|11268.9|3813
1659533400000|2022-08-03 13:30:00|11276|11274|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|5692
1659533700000|2022-08-03 13:35:00|11276.4|11274.4|11278.7|11276.7|11280.3|11278.3|11275.6|11273.6|4779
1659534000000|2022-08-03 13:40:00|11278|11276|11279.5|11277.5|11279.5|11277.5|11276.4|11274.4|4512
1659534300000|2022-08-03 13:45:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11272.5|11270.5|6271
1659534600000|2022-08-03 13:50:00|11278|11276|11279.5|11277.5|11281.1|11279.1|11277.6|11275.6|2973
1659534900000|2022-08-03 13:55:00|11280.3|11278.3|11285.8|11283.8|11288.1|11286.1|11279.5|11277.5|7719
1659535200000|2022-08-03 14:00:00|11277.2|11275.2|11264.7|11262.7|11277.2|11275.2|11257.6|11255.6|12048
1659535500000|2022-08-03 14:05:00|11263.9|11261.9|11253|11251|11264.7|11262.7|11252.2|11250.2|10079
1659535800000|2022-08-03 14:10:00|11252.2|11250.2|11246.7|11244.7|11253|11251|11246.7|11244.7|22857
1659536100000|2022-08-03 14:15:00|11247.5|11245.5|11240.5|11238.5|11247.5|11245.5|11231.9|11229.9|17728
1659536400000|2022-08-03 14:20:00|11239.7|11237.7|11249.8|11247.8|11249.8|11247.8|11238.9|11236.9|9372
1659536700000|2022-08-03 14:25:00|11250.2|11248.2|11253.7|11251.7|11254.5|11252.5|11246.7|11244.7|8086
1659537000000|2022-08-03 14:30:00|11254.5|11252.5|11252.2|11250.2|11255.3|11253.3|11247.5|11245.5|4881
1659537300000|2022-08-03 14:35:00|11253.7|11251.7|11259.6|11257.6|11261.5|11259.5|11249|11247|6035
1659537600000|2022-08-03 14:40:00|11259.2|11257.2|11252.2|11250.2|11260|11258|11251.4|11249.4|6598
1659537900000|2022-08-03 14:45:00|11253|11251|11253|11251|11253.7|11251.7|11247.5|11245.5|4339
1659538200000|2022-08-03 14:50:00|11253.3|11251.3|11249|11247|11253.7|11251.7|11247.5|11245.5|5094
1659538500000|2022-08-03 14:55:00|11249.8|11247.8|11245.9|11243.9|11250.6|11248.6|11245.9|11243.9|7303
1659538800000|2022-08-03 15:00:00|11246.7|11244.7|11252.2|11250.2|11253.7|11251.7|11245.9|11243.9|3401
1659539100000|2022-08-03 15:05:00|11253|11251|11253|11251|11254.5|11252.5|11250.6|11248.6|2519
1659539400000|2022-08-03 15:10:00|11253.7|11251.7|11255.7|11253.7|11256.9|11254.9|11252.2|11250.2|4048
1659539700000|2022-08-03 15:15:00|11255.3|11253.3|11253|11251|11256.1|11254.1|11253|11251|4292
1659540000000|2022-08-03 15:20:00|11253.7|11251.7|11256.1|11254.1|11257.6|11255.6|11253|11251|5930
1659540300000|2022-08-03 15:25:00|11255.7|11253.7|11258.4|11256.4|11262.3|11260.3|11255.3|11253.3|4600
1659540600000|2022-08-03 15:30:00|11259.2|11257.2|11257.6|11255.6|11260.8|11258.8|11255.3|11253.3|3466
1659540900000|2022-08-03 15:35:00|11257.3|11255.3|11260|11258|11260.8|11258.8|11257.3|11255.3|2099
1659541200000|2022-08-03 15:40:00|11260.4|11258.4|11260|11258|11262.3|11260.3|11259.2|11257.2|2531
1659541500000|2022-08-03 15:45:00|11259.2|11257.2|11261.5|11259.5|11263.9|11261.9|11259.2|11257.2|3836
1659541800000|2022-08-03 15:50:00|11261.9|11259.9|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|2347
1659542100000|2022-08-03 15:55:00|11263.1|11261.1|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|4307
1659542400000|2022-08-03 16:00:00|11260.8|11258.8|11266.2|11264.2|11267|11265|11260|11258|2236
1659542700000|2022-08-03 16:05:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11264.7|11262.7|2306
1659543000000|2022-08-03 16:10:00|11267|11265|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|3509
1659543300000|2022-08-03 16:15:00|11270.9|11268.9|11269.4|11267.4|11270.9|11268.9|11268.6|11266.6|2347
1659543600000|2022-08-03 16:20:00|11270.1|11268.1|11273.3|11271.3|11275.6|11273.6|11269.4|11267.4|3614
1659543900000|2022-08-03 16:25:00|11272.9|11270.9|11268.6|11266.6|11273.3|11271.3|11268.6|11266.6|2838
1659544200000|2022-08-03 16:30:00|11268.2|11266.2|11267.8|11265.8|11270.1|11268.1|11267.8|11265.8|1365
1659544500000|2022-08-03 16:35:00|11268.6|11266.6|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|2672
1659544800000|2022-08-03 16:40:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11263.1|11261.1|1783
1659545100000|2022-08-03 16:45:00|11266.2|11264.2|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|3894
1659545400000|2022-08-03 16:50:00|11264.7|11262.7|11264.7|11262.7|11266.2|11264.2|11263.1|11261.1|1501
1659545700000|2022-08-03 16:55:00|11265.1|11263.1|11264.3|11262.3|11265.5|11263.5|11263.9|11261.9|3150
1659546000000|2022-08-03 17:00:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11263.9|11261.9|1350
1659546300000|2022-08-03 17:05:00|11264.7|11262.7|11266.2|11264.2|11267.8|11265.8|11264.7|11262.7|1911
1659546600000|2022-08-03 17:10:00|11267|11265|11268.2|11266.2|11268.6|11266.6|11266.2|11264.2|2145
1659546900000|2022-08-03 17:15:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.2|11264.2|1466
1659547200000|2022-08-03 17:20:00|11267.8|11265.8|11267|11265|11269.4|11267.4|11266.2|11264.2|2291
1659547500000|2022-08-03 17:25:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11267|11265|2193
1659547800000|2022-08-03 17:30:00|11267.8|11265.8|11269.4|11267.4|11270.1|11268.1|11267.8|11265.8|1562
1659548100000|2022-08-03 17:35:00|11268.6|11266.6|11270.9|11268.9|11270.9|11268.9|11268.6|11266.6|1686
1659548400000|2022-08-03 17:40:00|11270.5|11268.5|11271.7|11269.7|11271.7|11269.7|11270.5|11268.5|2024
1659548700000|2022-08-03 17:45:00|11272.5|11270.5|11274|11272|11274.8|11272.8|11272.5|11270.5|3270
1659549000000|2022-08-03 17:50:00|11273.3|11271.3|11274|11272|11275.6|11273.6|11273.3|11271.3|2344
1659549300000|2022-08-03 17:55:00|11274.4|11272.4|11276.4|11274.4|11276.4|11274.4|11274|11272|2068
1659549600000|2022-08-03 18:00:00|11277.2|11275.2|11276.4|11274.4|11278.7|11276.7|11276.4|11274.4|2160
1659549900000|2022-08-03 18:05:00|11277.2|11275.2|11274|11272|11277.2|11275.2|11273.3|11271.3|2135
1659550200000|2022-08-03 18:10:00|11274.8|11272.8|11276.4|11274.4|11279.5|11277.5|11274.8|11272.8|2458
1659550500000|2022-08-03 18:15:00|11275.6|11273.6|11275.6|11273.6|11278|11276|11274.8|11272.8|1043
1659550800000|2022-08-03 18:20:00|11275.2|11273.2|11274.4|11272.4|11275.6|11273.6|11273.3|11271.3|909
1659551100000|2022-08-03 18:25:00|11274|11272|11275.6|11273.6|11277.2|11275.2|11274|11272|848
1659551400000|2022-08-03 18:30:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|1661
1659551700000|2022-08-03 18:35:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|1260
1659552000000|2022-08-03 18:40:00|11275.6|11273.6|11274.8|11272.8|11276.4|11274.4|11274.8|11272.8|1789
1659552300000|2022-08-03 18:45:00|11274|11272|11278.7|11276.7|11279.5|11277.5|11274|11272|2055
1659552600000|2022-08-03 18:50:00|11279.5|11277.5|11278.7|11276.7|11279.9|11277.9|11277.2|11275.2|1267
1659552900000|2022-08-03 18:55:00|11279.1|11277.1|11281.9|11279.9|11281.9|11279.9|11278|11276|4105
1659553200000|2022-08-03 19:00:00|11281.1|11279.1|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|1819
1659553500000|2022-08-03 19:05:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|1508
1659553800000|2022-08-03 19:10:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11281.9|11279.9|1377
1659554100000|2022-08-03 19:15:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11284.2|11282.2|2621
1659554400000|2022-08-03 19:20:00|11287.3|11285.3|11284.2|11282.2|11290.5|11288.5|11284.2|11282.2|3836
1659554700000|2022-08-03 19:25:00|11285|11283|11287.3|11285.3|11288.1|11286.1|11285|11283|1598
1659555000000|2022-08-03 19:30:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|1656
1659555300000|2022-08-03 19:35:00|11290.5|11288.5|11292|11290|11292|11290|11288.9|11286.9|2234
1659555600000|2022-08-03 19:40:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|2031
1659555900000|2022-08-03 19:45:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292|11290|2122
1659556200000|2022-08-03 19:50:00|11292.8|11290.8|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|2011
1659556500000|2022-08-03 19:55:00|11293.6|11291.6|11296.7|11294.7|11297.5|11295.5|11293.6|11291.6|3260
1659556800000|2022-08-03 20:00:00|11297.1|11295.1|11300.6|11298.6|11301.4|11299.4|11296.7|11294.7|6250
1659557100000|2022-08-03 20:05:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299|11297|2261
1659557400000|2022-08-03 20:10:00|11300.6|11298.6|11300.6|11298.6|11303|11301|11300.6|11298.6|3524
1659557700000|2022-08-03 20:15:00|11299.8|11297.8|11297.1|11295.1|11300.6|11298.6|11296.7|11294.7|2112
1659558000000|2022-08-03 20:20:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1421
1659558300000|2022-08-03 20:25:00|11299|11297|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|1800
1659558600000|2022-08-03 20:30:00|11299|11297|11301.4|11299.4|11302.2|11300.2|11299|11297|1468
1659558900000|2022-08-03 20:35:00|11300.6|11298.6|11301|11299|11301.4|11299.4|11300.6|11298.6|1005
1659559200000|2022-08-03 20:40:00|11300.6|11298.6|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|798
1659559500000|2022-08-03 20:45:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11298.3|11296.3|1226
1659559800000|2022-08-03 20:50:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|1639
1659560100000|2022-08-03 20:55:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|1538
1659564000000|2022-08-03 22:00:00|11300.6|11298.6|11295.5|11293.5|11300.6|11298.6|11295.5|11293.5|1134
1659564300000|2022-08-03 22:05:00|11295.1|11293.1|11293.6|11291.6|11295.5|11293.5|11293.6|11291.6|247
1659564600000|2022-08-03 22:10:00|11294|11292|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|289
1659564900000|2022-08-03 22:15:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|22
1659565200000|2022-08-03 22:20:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|226
1659565500000|2022-08-03 22:25:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|67
1659565800000|2022-08-03 22:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|158
1659566100000|2022-08-03 22:35:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.2|11289.2|322
1659566400000|2022-08-03 22:40:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|225
1659566700000|2022-08-03 22:45:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|109
1659567000000|2022-08-03 22:50:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|122
1659567300000|2022-08-03 22:55:00|11293.2|11291.2|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|240
1659567600000|2022-08-03 23:00:00|11292.4|11290.4|11291.6|11289.6|11292.8|11290.8|11291.2|11289.2|166
1659567900000|2022-08-03 23:05:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|179
1659568200000|2022-08-03 23:10:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|24
1659568500000|2022-08-03 23:15:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|168
1659568800000|2022-08-03 23:20:00|11293.2|11291.2|11292|11290|11293.2|11291.2|11292|11290|71
1659569100000|2022-08-03 23:25:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|149
1659569400000|2022-08-03 23:30:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|107
1659569700000|2022-08-03 23:35:00|11294.4|11292.4|11293.6|11291.6|11294.8|11292.8|11293.6|11291.6|216
1659570000000|2022-08-03 23:40:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11292|11290|83
1659570300000|2022-08-03 23:45:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|154
1659570600000|2022-08-03 23:50:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11293.2|11291.2|39
1659570900000|2022-08-03 23:55:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|33
1659571200000|2022-08-04 00:00:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|331
1659571500000|2022-08-04 00:05:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|193
1659571800000|2022-08-04 00:10:00|11292.8|11290.8|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|863
1659572100000|2022-08-04 00:15:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|358
1659572400000|2022-08-04 00:20:00|11294|11292|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|171
1659572700000|2022-08-04 00:25:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|164
1659573000000|2022-08-04 00:30:00|11294.4|11292.4|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|159
1659573300000|2022-08-04 00:35:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|288
1659573600000|2022-08-04 00:40:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|74
1659573900000|2022-08-04 00:45:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|113
1659574200000|2022-08-04 00:50:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|163
1659574500000|2022-08-04 00:55:00|11295.9|11293.9|11295.5|11293.5|11295.9|11293.9|11295.1|11293.1|101
1659574800000|2022-08-04 01:00:00|11295.1|11293.1|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|141
1659575100000|2022-08-04 01:05:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|432
1659575400000|2022-08-04 01:10:00|11299|11297|11300.6|11298.6|11301.4|11299.4|11299|11297|1076
1659575700000|2022-08-04 01:15:00|11301|11299|11301.4|11299.4|11301.8|11299.8|11299|11297|741
1659576000000|2022-08-04 01:20:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11299.4|11297.4|244
1659576300000|2022-08-04 01:25:00|11299.4|11297.4|11301.4|11299.4|11301.4|11299.4|11299|11297|114
1659576600000|2022-08-04 01:30:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11301.4|11299.4|431
1659576900000|2022-08-04 01:35:00|11301.8|11299.8|11299|11297|11301.8|11299.8|11299|11297|337
1659577200000|2022-08-04 01:40:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|307
1659577500000|2022-08-04 01:45:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|165
1659577800000|2022-08-04 01:50:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|284
1659578100000|2022-08-04 01:55:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|377
1659578400000|2022-08-04 02:00:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|177
1659578700000|2022-08-04 02:05:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|422
1659579000000|2022-08-04 02:10:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11291.2|11289.2|519
1659579300000|2022-08-04 02:15:00|11293.2|11291.2|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|75
1659579600000|2022-08-04 02:20:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292.8|11290.8|55
1659579900000|2022-08-04 02:25:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11293.6|11291.6|310
1659580200000|2022-08-04 02:30:00|11293.6|11291.6|11295.1|11293.1|11296.3|11294.3|11293.6|11291.6|216
1659580500000|2022-08-04 02:35:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|160
1659580800000|2022-08-04 02:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|223
1659581100000|2022-08-04 02:45:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.2|11291.2|227
1659581400000|2022-08-04 02:50:00|11294.4|11292.4|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|195
1659581700000|2022-08-04 02:55:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|225
1659582000000|2022-08-04 03:00:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11293.2|11291.2|195
1659582300000|2022-08-04 03:05:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|199
1659582600000|2022-08-04 03:10:00|11292.8|11290.8|11293.6|11291.6|11293.6|11291.6|11292|11290|147
1659582900000|2022-08-04 03:15:00|11294.4|11292.4|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|52
1659583200000|2022-08-04 03:20:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|252
1659583500000|2022-08-04 03:25:00|11292.8|11290.8|11293.6|11291.6|11294|11292|11292.8|11290.8|67
1659583800000|2022-08-04 03:30:00|11292.8|11290.8|11292.4|11290.4|11293.6|11291.6|11292|11290|155
1659584100000|2022-08-04 03:35:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|185
1659584400000|2022-08-04 03:40:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|278
1659584700000|2022-08-04 03:45:00|11295.5|11293.5|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|368
1659585000000|2022-08-04 03:50:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|337
1659585300000|2022-08-04 03:55:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|407
1659585600000|2022-08-04 04:00:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|111
1659585900000|2022-08-04 04:05:00|11295.9|11293.9|11297.1|11295.1|11297.5|11295.5|11295.5|11293.5|404
1659586200000|2022-08-04 04:10:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|37
1659586500000|2022-08-04 04:15:00|11297.9|11295.9|11296.7|11294.7|11297.9|11295.9|11295.9|11293.9|419
1659586800000|2022-08-04 04:20:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|233
1659587100000|2022-08-04 04:25:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|21
1659587400000|2022-08-04 04:30:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|203
1659587700000|2022-08-04 04:35:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11298.3|11296.3|42
1659588000000|2022-08-04 04:40:00|11299|11297|11297.5|11295.5|11299|11297|11297.5|11295.5|155
1659588300000|2022-08-04 04:45:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|162
1659588600000|2022-08-04 04:50:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|244
1659588900000|2022-08-04 04:55:00|11296.3|11294.3|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|157
1659589200000|2022-08-04 05:00:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|167
1659589500000|2022-08-04 05:05:00|11295.5|11293.5|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|262
1659589800000|2022-08-04 05:10:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|127
1659590100000|2022-08-04 05:15:00|11296.3|11294.3|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|135
1659590400000|2022-08-04 05:20:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|132
1659590700000|2022-08-04 05:25:00|11296.3|11294.3|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|132
1659591000000|2022-08-04 05:30:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|59
1659591300000|2022-08-04 05:35:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|683
1659591600000|2022-08-04 05:40:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|33
1659591900000|2022-08-04 05:45:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|55
1659592200000|2022-08-04 05:50:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11294|11292|74
1659592500000|2022-08-04 05:55:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|54
1659592800000|2022-08-04 06:00:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|732
1659593100000|2022-08-04 06:05:00|11291.2|11289.2|11289.3|11287.3|11291.2|11289.2|11288.9|11286.9|689
1659593400000|2022-08-04 06:10:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|782
1659593700000|2022-08-04 06:15:00|11288.9|11286.9|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|2431
1659594000000|2022-08-04 06:20:00|11288.5|11286.5|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|852
1659594300000|2022-08-04 06:25:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|488
1659594600000|2022-08-04 06:30:00|11288.1|11286.1|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1019
1659594900000|2022-08-04 06:35:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|447
1659595200000|2022-08-04 06:40:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|976
1659595500000|2022-08-04 06:45:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|811
1659595800000|2022-08-04 06:50:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11285|11283|727
1659596100000|2022-08-04 06:55:00|11285.8|11283.8|11288.1|11286.1|11288.1|11286.1|11285|11283|736
1659596400000|2022-08-04 07:00:00|11287.7|11285.7|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|1032
1659596700000|2022-08-04 07:05:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11285.8|11283.8|1551
1659597000000|2022-08-04 07:10:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|997
1659597300000|2022-08-04 07:15:00|11288.9|11286.9|11292|11290|11292.8|11290.8|11288.9|11286.9|1209
1659597600000|2022-08-04 07:20:00|11291.6|11289.6|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|1337
1659597900000|2022-08-04 07:25:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|791
1659598200000|2022-08-04 07:30:00|11294.4|11292.4|11291.2|11289.2|11295.1|11293.1|11290.5|11288.5|911
1659598500000|2022-08-04 07:35:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|618
1659598800000|2022-08-04 07:40:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|622
1659599100000|2022-08-04 07:45:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.5|11288.5|1201
1659599400000|2022-08-04 07:50:00|11290.8|11288.8|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|1457
1659599700000|2022-08-04 07:55:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|717
1659600000000|2022-08-04 08:00:00|11288.9|11286.9|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|457
1659600300000|2022-08-04 08:05:00|11286.5|11284.5|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|682
1659600600000|2022-08-04 08:10:00|11286.9|11284.9|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|950
1659600900000|2022-08-04 08:15:00|11289.3|11287.3|11287.3|11285.3|11289.3|11287.3|11287.3|11285.3|834
1659601200000|2022-08-04 08:20:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|748
1659601500000|2022-08-04 08:25:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11284.2|11282.2|423
1659601800000|2022-08-04 08:30:00|11285.8|11283.8|11283.4|11281.4|11286.5|11284.5|11282.6|11280.6|930
1659602100000|2022-08-04 08:35:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11284.2|11282.2|336
1659602400000|2022-08-04 08:40:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|884
1659602700000|2022-08-04 08:45:00|11282.6|11280.6|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|955
1659603000000|2022-08-04 08:50:00|11280.7|11278.7|11283.4|11281.4|11284.2|11282.2|11280.3|11278.3|1117
1659603300000|2022-08-04 08:55:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11282.6|11280.6|939
1659603600000|2022-08-04 09:00:00|11283|11281|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|502
1659603900000|2022-08-04 09:05:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|291
1659604200000|2022-08-04 09:10:00|11284.6|11282.6|11287.3|11285.3|11287.3|11285.3|11284.2|11282.2|841
1659604500000|2022-08-04 09:15:00|11287.7|11285.7|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|641
1659604800000|2022-08-04 09:20:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|542
1659605100000|2022-08-04 09:25:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|226
1659605400000|2022-08-04 09:30:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|328
1659605700000|2022-08-04 09:35:00|11286.2|11284.2|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|547
1659606000000|2022-08-04 09:40:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|674
1659606300000|2022-08-04 09:45:00|11288.9|11286.9|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|500
1659606600000|2022-08-04 09:50:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|989
1659606900000|2022-08-04 09:55:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|605
1659607200000|2022-08-04 10:00:00|11288.5|11286.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|592
1659607500000|2022-08-04 10:05:00|11288.5|11286.5|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|304
1659607800000|2022-08-04 10:10:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|376
1659608100000|2022-08-04 10:15:00|11287.7|11285.7|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|931
1659608400000|2022-08-04 10:20:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|524
1659608700000|2022-08-04 10:25:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|682
1659609000000|2022-08-04 10:30:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|493
1659609300000|2022-08-04 10:35:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|236
1659609600000|2022-08-04 10:40:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|197
1659609900000|2022-08-04 10:45:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11285|11283|511
1659610200000|2022-08-04 10:50:00|11285|11283|11288.1|11286.1|11288.1|11286.1|11285|11283|1173
1659610500000|2022-08-04 10:55:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|1297
1659610800000|2022-08-04 11:00:00|11285.8|11283.8|11290.1|11288.1|11293.6|11291.6|11281.9|11279.9|1844
1659611100000|2022-08-04 11:05:00|11290.5|11288.5|11296.7|11294.7|11298.3|11296.3|11289.7|11287.7|2062
1659611400000|2022-08-04 11:10:00|11297.5|11295.5|11292|11290|11297.5|11295.5|11290.5|11288.5|1147
1659611700000|2022-08-04 11:15:00|11292.8|11290.8|11295.9|11293.9|11297.5|11295.5|11292.8|11290.8|1269
1659612000000|2022-08-04 11:20:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|825
1659612300000|2022-08-04 11:25:00|11294.4|11292.4|11293.6|11291.6|11295.9|11293.9|11291.2|11289.2|1024
1659612600000|2022-08-04 11:30:00|11292.8|11290.8|11294.4|11292.4|11295.9|11293.9|11292.8|11290.8|1547
1659612900000|2022-08-04 11:35:00|11295.1|11293.1|11299.8|11297.8|11299.8|11297.8|11294.4|11292.4|1033
1659613200000|2022-08-04 11:40:00|11299|11297|11299.8|11297.8|11303.3|11301.3|11298.3|11296.3|2191
1659613500000|2022-08-04 11:45:00|11299|11297|11296.7|11294.7|11299|11297|11295.1|11293.1|1743
1659613800000|2022-08-04 11:50:00|11297.5|11295.5|11303|11301|11304.5|11302.5|11296.7|11294.7|2197
1659614100000|2022-08-04 11:55:00|11302.2|11300.2|11307.6|11305.6|11312.3|11310.3|11302.2|11300.2|4338
1659614400000|2022-08-04 12:00:00|11308.4|11306.4|11304.5|11302.5|11308.4|11306.4|11302.2|11300.2|2798
1659614700000|2022-08-04 12:05:00|11305.3|11303.3|11307.6|11305.6|11308.4|11306.4|11303|11301|1436
1659615000000|2022-08-04 12:10:00|11306.9|11304.9|11316.2|11314.2|11317.8|11315.8|11306.9|11304.9|5918
1659615300000|2022-08-04 12:15:00|11317|11315|11313.9|11311.9|11319.4|11317.4|11312.3|11310.3|3279
1659615600000|2022-08-04 12:20:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11313.1|11311.1|3035
1659615900000|2022-08-04 12:25:00|11315.5|11313.5|11317.4|11315.4|11317.8|11315.8|11314.7|11312.7|3468
1659616200000|2022-08-04 12:30:00|11317.8|11315.8|11316.2|11314.2|11320.1|11318.1|11312.3|11310.3|5150
1659616500000|2022-08-04 12:35:00|11317|11315|11324|11322|11324.8|11322.8|11314.7|11312.7|4007
1659616800000|2022-08-04 12:40:00|11324.8|11322.8|11322.5|11320.5|11326.4|11324.4|11322.5|11320.5|5876
1659617100000|2022-08-04 12:45:00|11323.3|11321.3|11325.6|11323.6|11325.6|11323.6|11316.2|11314.2|4295
1659617400000|2022-08-04 12:50:00|11324.8|11322.8|11321.7|11319.7|11325.6|11323.6|11318.6|11316.6|2922
1659617700000|2022-08-04 12:55:00|11321.3|11319.3|11318.6|11316.6|11322.5|11320.5|11317.8|11315.8|1741
1659618000000|2022-08-04 13:00:00|11318.2|11316.2|11312.7|11310.7|11318.6|11316.6|11312.3|11310.3|3871
1659618300000|2022-08-04 13:05:00|11313.1|11311.1|11310.8|11308.8|11315.5|11313.5|11309.2|11307.2|2354
1659618600000|2022-08-04 13:10:00|11311.5|11309.5|11308.4|11306.4|11311.9|11309.9|11306.1|11304.1|2045
1659618900000|2022-08-04 13:15:00|11309.2|11307.2|11306.9|11304.9|11312.3|11310.3|11306.1|11304.1|1802
1659619200000|2022-08-04 13:20:00|11306.1|11304.1|11301.4|11299.4|11306.1|11304.1|11300.6|11298.6|2408
1659619500000|2022-08-04 13:25:00|11300.6|11298.6|11304.5|11302.5|11304.5|11302.5|11298.3|11296.3|3388
1659619800000|2022-08-04 13:30:00|11303.7|11301.7|11295.9|11293.9|11304.5|11302.5|11295.9|11293.9|5286
1659620100000|2022-08-04 13:35:00|11296.7|11294.7|11302.2|11300.2|11303|11301|11293.6|11291.6|2899
1659620400000|2022-08-04 13:40:00|11303|11301|11306.9|11304.9|11306.9|11304.9|11299|11297|4091
1659620700000|2022-08-04 13:45:00|11307.6|11305.6|11313.9|11311.9|11313.9|11311.9|11304.5|11302.5|5304
1659621000000|2022-08-04 13:50:00|11313.1|11311.1|11310.8|11308.8|11314.7|11312.7|11308|11306|5595
1659621300000|2022-08-04 13:55:00|11311.5|11309.5|11314.7|11312.7|11317|11315|11311.5|11309.5|2832
1659621600000|2022-08-04 14:00:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11313.1|11311.1|3336
1659621900000|2022-08-04 14:05:00|11314.7|11312.7|11318.6|11316.6|11319.4|11317.4|11314.7|11312.7|3955
1659622200000|2022-08-04 14:10:00|11317.8|11315.8|11314.7|11312.7|11318.6|11316.6|11311.5|11309.5|2941
1659622500000|2022-08-04 14:15:00|11315.5|11313.5|11315.5|11313.5|11317.8|11315.8|11313.1|11311.1|2220
1659622800000|2022-08-04 14:20:00|11316.2|11314.2|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|2280
1659623100000|2022-08-04 14:25:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11312.3|11310.3|2801
1659623400000|2022-08-04 14:30:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11313.1|11311.1|2414
1659623700000|2022-08-04 14:35:00|11317|11315|11321.7|11319.7|11322.5|11320.5|11316.2|11314.2|3122
1659624000000|2022-08-04 14:40:00|11320.9|11318.9|11320.1|11318.1|11322.1|11320.1|11317.8|11315.8|3667
1659624300000|2022-08-04 14:45:00|11320.5|11318.5|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|3973
1659624600000|2022-08-04 14:50:00|11320.1|11318.1|11323.3|11321.3|11324|11322|11319.4|11317.4|1597
1659624900000|2022-08-04 14:55:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11320.1|11318.1|3871
1659625200000|2022-08-04 15:00:00|11324.8|11322.8|11326.4|11324.4|11326.4|11324.4|11322.5|11320.5|3105
1659625500000|2022-08-04 15:05:00|11326|11324|11323.3|11321.3|11326.4|11324.4|11322.5|11320.5|1562
1659625800000|2022-08-04 15:10:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11320.1|11318.1|2721
1659626100000|2022-08-04 15:15:00|11320.9|11318.9|11323.3|11321.3|11323.7|11321.7|11320.9|11318.9|1286
1659626400000|2022-08-04 15:20:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1771
1659626700000|2022-08-04 15:25:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|1156
1659627000000|2022-08-04 15:30:00|11319.4|11317.4|11317|11315|11320.1|11318.1|11316.2|11314.2|2429
1659627300000|2022-08-04 15:35:00|11317.4|11315.4|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|2125
1659627600000|2022-08-04 15:40:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11310.8|11308.8|3766
1659627900000|2022-08-04 15:45:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|2715
1659628200000|2022-08-04 15:50:00|11313.9|11311.9|11315.5|11313.5|11317|11315|11313.9|11311.9|2151
1659628500000|2022-08-04 15:55:00|11316.2|11314.2|11317|11315|11320.1|11318.1|11315.5|11313.5|2771
1659628800000|2022-08-04 16:00:00|11317.4|11315.4|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|1066
1659629100000|2022-08-04 16:05:00|11319.4|11317.4|11324|11322|11324|11322|11319.4|11317.4|1850
1659629400000|2022-08-04 16:10:00|11323.3|11321.3|11324|11322|11324|11322|11321.7|11319.7|2507
1659629700000|2022-08-04 16:15:00|11323.3|11321.3|11331.1|11329.1|11331.1|11329.1|11323.3|11321.3|3695
1659630000000|2022-08-04 16:20:00|11330.7|11328.7|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|1632
1659630300000|2022-08-04 16:25:00|11328|11326|11327.2|11325.2|11329.5|11327.5|11325.6|11323.6|3346
1659630600000|2022-08-04 16:30:00|11328|11326|11323.3|11321.3|11328.7|11326.7|11322.5|11320.5|2329
1659630900000|2022-08-04 16:35:00|11322.5|11320.5|11319.4|11317.4|11324|11322|11318.6|11316.6|1820
1659631200000|2022-08-04 16:40:00|11318.6|11316.6|11316.2|11314.2|11320.1|11318.1|11316.2|11314.2|1425
1659631500000|2022-08-04 16:45:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|1594
1659631800000|2022-08-04 16:50:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|1411
1659632100000|2022-08-04 16:55:00|11312.3|11310.3|11315.5|11313.5|11315.5|11313.5|11312.3|11310.3|3175
1659632400000|2022-08-04 17:00:00|11314.7|11312.7|11311.5|11309.5|11315.5|11313.5|11311.5|11309.5|2096
1659632700000|2022-08-04 17:05:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|2188
1659633000000|2022-08-04 17:10:00|11311.5|11309.5|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|1054
1659633300000|2022-08-04 17:15:00|11311.5|11309.5|11312.3|11310.3|11313.9|11311.9|11310.8|11308.8|1247
1659633600000|2022-08-04 17:20:00|11313.1|11311.1|11316.2|11314.2|11317.8|11315.8|11313.1|11311.1|1237
1659633900000|2022-08-04 17:25:00|11317|11315|11317|11315|11317|11315|11314.7|11312.7|747
1659634200000|2022-08-04 17:30:00|11316.2|11314.2|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|1028
1659634500000|2022-08-04 17:35:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|1059
1659634800000|2022-08-04 17:40:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1347
1659635100000|2022-08-04 17:45:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|2561
1659635400000|2022-08-04 17:50:00|11314.3|11312.3|11317|11315|11317|11315|11313.9|11311.9|1743
1659635700000|2022-08-04 17:55:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11314.7|11312.7|1344
1659636000000|2022-08-04 18:00:00|11314.7|11312.7|11315.5|11313.5|11315.8|11313.8|11314.7|11312.7|1507
1659636300000|2022-08-04 18:05:00|11316.2|11314.2|11317|11315|11317|11315|11316.2|11314.2|1364
1659636600000|2022-08-04 18:10:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|1135
1659636900000|2022-08-04 18:15:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11316.2|11314.2|656
1659637200000|2022-08-04 18:20:00|11319|11317|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|2583
1659637500000|2022-08-04 18:25:00|11320.1|11318.1|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|2267
1659637800000|2022-08-04 18:30:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1004
1659638100000|2022-08-04 18:35:00|11322.5|11320.5|11324|11322|11324|11322|11320.9|11318.9|1025
1659638400000|2022-08-04 18:40:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11321.7|11319.7|1514
1659638700000|2022-08-04 18:45:00|11322.5|11320.5|11323.3|11321.3|11324|11322|11321.7|11319.7|1393
1659639000000|2022-08-04 18:50:00|11324|11322|11324.8|11322.8|11327.2|11325.2|11323.3|11321.3|1753
1659639300000|2022-08-04 18:55:00|11325.6|11323.6|11328|11326|11328.7|11326.7|11324.8|11322.8|2906
1659639600000|2022-08-04 19:00:00|11327.2|11325.2|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|2442
1659639900000|2022-08-04 19:05:00|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|2389
1659640200000|2022-08-04 19:10:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|2425
1659640500000|2022-08-04 19:15:00|11328|11326|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|4174
1659640800000|2022-08-04 19:20:00|11328.7|11326.7|11328|11326|11330.3|11328.3|11327.6|11325.6|1487
1659641100000|2022-08-04 19:25:00|11327.6|11325.6|11331.1|11329.1|11331.1|11329.1|11326.4|11324.4|1640
1659641400000|2022-08-04 19:30:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11327.2|11325.2|1638
1659641700000|2022-08-04 19:35:00|11328.7|11326.7|11328|11326|11329.5|11327.5|11325.6|11323.6|2459
1659642000000|2022-08-04 19:40:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11327.2|11325.2|1230
1659642300000|2022-08-04 19:45:00|11327.2|11325.2|11332.6|11330.6|11337.3|11335.3|11327.2|11325.2|5759
1659642600000|2022-08-04 19:50:00|11331.9|11329.9|11336.9|11334.9|11336.9|11334.9|11331.1|11329.1|2527
1659642900000|2022-08-04 19:55:00|11337.3|11335.3|11333.4|11331.4|11338.1|11336.1|11333.4|11331.4|5457
1659643200000|2022-08-04 20:00:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.1|11329.1|5144
1659643500000|2022-08-04 20:05:00|11332.6|11330.6|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|1347
1659643800000|2022-08-04 20:10:00|11332.6|11330.6|11332.6|11330.6|11335|11333|11331.9|11329.9|3394
1659644100000|2022-08-04 20:15:00|11331.9|11329.9|11325.6|11323.6|11331.9|11329.9|11324.8|11322.8|2509
1659644400000|2022-08-04 20:20:00|11326.4|11324.4|11324|11322|11328|11326|11320.1|11318.1|6300
1659644700000|2022-08-04 20:25:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11324|11322|2748
1659645000000|2022-08-04 20:30:00|11326.4|11324.4|11319.4|11317.4|11326.4|11324.4|11319.4|11317.4|4498
1659645300000|2022-08-04 20:35:00|11320.1|11318.1|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|1599
1659645600000|2022-08-04 20:40:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317|11315|1412
1659645900000|2022-08-04 20:45:00|11318.2|11316.2|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|1637
1659646200000|2022-08-04 20:50:00|11317.8|11315.8|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|1111
1659646500000|2022-08-04 20:55:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|2691
1659650400000|2022-08-04 22:00:00|11320.5|11318.5|11314.7|11312.7|11322.5|11320.5|11314.7|11312.7|379
1659650700000|2022-08-04 22:05:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.5|11311.5|411
1659651000000|2022-08-04 22:10:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.5|11311.5|142
1659651300000|2022-08-04 22:15:00|11316.6|11314.6|11317|11315|11317|11315|11316.2|11314.2|164
1659651600000|2022-08-04 22:20:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|60
1659651900000|2022-08-04 22:25:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11317|11315|72
1659652200000|2022-08-04 22:30:00|11318.2|11316.2|11320.1|11318.1|11320.1|11318.1|11317|11315|111
1659652500000|2022-08-04 22:35:00|11319.4|11317.4|11321.3|11319.3|11321.7|11319.7|11318.6|11316.6|219
1659652800000|2022-08-04 22:40:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|660
1659653100000|2022-08-04 22:45:00|11321.3|11319.3|11321.7|11319.7|11322.5|11320.5|11321.3|11319.3|95
1659653400000|2022-08-04 22:50:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|2
1659653700000|2022-08-04 22:55:00|11322.5|11320.5|11324|11322|11324|11322|11322.5|11320.5|85
1659654000000|2022-08-04 23:00:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.9|11320.9|86
1659654300000|2022-08-04 23:05:00|11322.9|11320.9|11324|11322|11324.4|11322.4|11322.5|11320.5|83
1659654600000|2022-08-04 23:10:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11322.5|11320.5|41
1659654900000|2022-08-04 23:15:00|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|75
1659655200000|2022-08-04 23:20:00|11324|11322|11324.8|11322.8|11326.4|11324.4|11324|11322|437
1659655500000|2022-08-04 23:25:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|85
1659655800000|2022-08-04 23:30:00|11326|11324|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|319
1659656100000|2022-08-04 23:35:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|131
1659656400000|2022-08-04 23:40:00|11326|11324|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|72
1659656700000|2022-08-04 23:45:00|11326|11324|11324.8|11322.8|11326.4|11324.4|11324|11322|434
1659657000000|2022-08-04 23:50:00|11325.6|11323.6|11328.7|11326.7|11328.7|11326.7|11325.6|11323.6|358
1659657300000|2022-08-04 23:55:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|169
1659657600000|2022-08-05 00:00:00|11326.8|11324.8|11327.2|11325.2|11328|11326|11326.4|11324.4|289
1659657900000|2022-08-05 00:05:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|371
1659658200000|2022-08-05 00:10:00|11326|11324|11325.6|11323.6|11326.8|11324.8|11324|11322|252
1659658500000|2022-08-05 00:15:00|11326|11324|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|289
1659658800000|2022-08-05 00:20:00|11327.2|11325.2|11326.8|11324.8|11327.2|11325.2|11326.4|11324.4|169
1659659100000|2022-08-05 00:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11326.4|11324.4|569
1659659400000|2022-08-05 00:30:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.6|11323.6|204
1659659700000|2022-08-05 00:35:00|11326.8|11324.8|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|366
1659660000000|2022-08-05 00:40:00|11326|11324|11324|11322|11326.4|11324.4|11324|11322|364
1659660300000|2022-08-05 00:45:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|347
1659660600000|2022-08-05 00:50:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|279
1659660900000|2022-08-05 00:55:00|11324.4|11322.4|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|527
1659661200000|2022-08-05 01:00:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|253
1659661500000|2022-08-05 01:05:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11319.4|11317.4|668
1659661800000|2022-08-05 01:10:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|517
1659662100000|2022-08-05 01:15:00|11322.5|11320.5|11321.3|11319.3|11322.5|11320.5|11320.9|11318.9|296
1659662400000|2022-08-05 01:20:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|399
1659662700000|2022-08-05 01:25:00|11319.8|11317.8|11320.5|11318.5|11321.3|11319.3|11319.4|11317.4|407
1659663000000|2022-08-05 01:30:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|420
1659663300000|2022-08-05 01:35:00|11322.9|11320.9|11322.5|11320.5|11322.9|11320.9|11321.7|11319.7|218
1659663600000|2022-08-05 01:40:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|324
1659663900000|2022-08-05 01:45:00|11320.5|11318.5|11322.5|11320.5|11322.5|11320.5|11320.5|11318.5|142
1659664200000|2022-08-05 01:50:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|367
1659664500000|2022-08-05 01:55:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|256
1659664800000|2022-08-05 02:00:00|11322.1|11320.1|11322.1|11320.1|11323.3|11321.3|11321.7|11319.7|236
1659665100000|2022-08-05 02:05:00|11321.7|11319.7|11320.9|11318.9|11322.1|11320.1|11320.9|11318.9|136
1659665400000|2022-08-05 02:10:00|11321.7|11319.7|11321.3|11319.3|11321.7|11319.7|11320.9|11318.9|93
1659665700000|2022-08-05 02:15:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|170
1659666000000|2022-08-05 02:20:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|379
1659666300000|2022-08-05 02:25:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|256
1659666600000|2022-08-05 02:30:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|85
1659666900000|2022-08-05 02:35:00|11319|11317|11319.4|11317.4|11319.4|11317.4|11319|11317|20
1659667200000|2022-08-05 02:40:00|11319.8|11317.8|11319.4|11317.4|11319.8|11317.8|11318.6|11316.6|69
1659667500000|2022-08-05 02:45:00|11319.8|11317.8|11319.4|11317.4|11319.8|11317.8|11319.4|11317.4|86
1659667800000|2022-08-05 02:50:00|11318.6|11316.6|11319|11317|11319.4|11317.4|11318.6|11316.6|102
1659668100000|2022-08-05 02:55:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|67
1659668400000|2022-08-05 03:00:00|11319|11317|11319|11317|11319.4|11317.4|11318.6|11316.6|114
1659668700000|2022-08-05 03:05:00|11319.4|11317.4|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|393
1659669000000|2022-08-05 03:10:00|11320.5|11318.5|11320.9|11318.9|11321.7|11319.7|11320.5|11318.5|53
1659669300000|2022-08-05 03:15:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|48
1659669600000|2022-08-05 03:20:00|11321.3|11319.3|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|119
1659669900000|2022-08-05 03:25:00|11322.5|11320.5|11322.1|11320.1|11322.5|11320.5|11321.7|11319.7|147
1659670200000|2022-08-05 03:30:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11321.7|11319.7|370
1659670500000|2022-08-05 03:35:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|81
1659670800000|2022-08-05 03:40:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|251
1659671100000|2022-08-05 03:45:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|86
1659671400000|2022-08-05 03:50:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|30
1659671700000|2022-08-05 03:55:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11322.1|11320.1|55
1659672000000|2022-08-05 04:00:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|112
1659672300000|2022-08-05 04:05:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|192
1659672600000|2022-08-05 04:10:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|25
1659672900000|2022-08-05 04:15:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11322.1|11320.1|18
1659673200000|2022-08-05 04:20:00|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|211
1659673500000|2022-08-05 04:25:00|11324|11322|11323.7|11321.7|11324|11322|11323.3|11321.3|212
1659673800000|2022-08-05 04:30:00|11323.3|11321.3|11324|11322|11324|11322|11323.3|11321.3|46
1659674100000|2022-08-05 04:35:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11324|11322|197
1659674400000|2022-08-05 04:40:00|11323.7|11321.7|11322.5|11320.5|11324|11322|11322.5|11320.5|155
1659674700000|2022-08-05 04:45:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|74
1659675000000|2022-08-05 04:50:00|11324|11322|11324|11322|11324|11322|11324|11322|121
1659675300000|2022-08-05 04:55:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|111
1659675600000|2022-08-05 05:00:00|11322.9|11320.9|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|122
1659675900000|2022-08-05 05:05:00|||||||||47
1659676200000|2022-08-05 05:10:00|11320.9|11318.9|11320.9|11318.9|11320.9|11318.9|11320.5|11318.5|62
1659676500000|2022-08-05 05:15:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|74
1659676800000|2022-08-05 05:20:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|17
1659677100000|2022-08-05 05:25:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|230
1659677400000|2022-08-05 05:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|78
1659677700000|2022-08-05 05:35:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|119
1659678000000|2022-08-05 05:40:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|47
1659678300000|2022-08-05 05:45:00|11320.1|11318.1|11320.1|11318.1|11320.1|11318.1|11319.4|11317.4|99
1659678600000|2022-08-05 05:50:00|11319.4|11317.4|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|106
1659678900000|2022-08-05 05:55:00|11319.4|11317.4|11317.8|11315.8|11320.1|11318.1|11316.2|11314.2|654
1659679200000|2022-08-05 06:00:00|11318.6|11316.6|11317|11315|11318.6|11316.6|11316.2|11314.2|1291
1659679500000|2022-08-05 06:05:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317|11315|467
1659679800000|2022-08-05 06:10:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|664
1659680100000|2022-08-05 06:15:00|11318.2|11316.2|11322.5|11320.5|11322.5|11320.5|11317.8|11315.8|616
1659680400000|2022-08-05 06:20:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|358
1659680700000|2022-08-05 06:25:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11322.5|11320.5|633
1659681000000|2022-08-05 06:30:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|611
1659681300000|2022-08-05 06:35:00|11323.7|11321.7|11321.7|11319.7|11324|11322|11320.9|11318.9|455
1659681600000|2022-08-05 06:40:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11319.8|11317.8|198
1659681900000|2022-08-05 06:45:00|11319.8|11317.8|11318.2|11316.2|11320.1|11318.1|11317.8|11315.8|389
1659682200000|2022-08-05 06:50:00|11317.8|11315.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|511
1659682500000|2022-08-05 06:55:00|11319.8|11317.8|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|649
1659682800000|2022-08-05 07:00:00|11321.7|11319.7|11320.9|11318.9|11324|11322|11320.9|11318.9|480
1659683100000|2022-08-05 07:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11316.2|11314.2|771
1659683400000|2022-08-05 07:10:00|11317.8|11315.8|11320.9|11318.9|11322.1|11320.1|11317.8|11315.8|1172
1659683700000|2022-08-05 07:15:00|11321.7|11319.7|11319.8|11317.8|11322.5|11320.5|11318.6|11316.6|1276
1659684000000|2022-08-05 07:20:00|11319.4|11317.4|11318.6|11316.6|11320.9|11318.9|11318.2|11316.2|316
1659684300000|2022-08-05 07:25:00|11317.8|11315.8|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|327
1659684600000|2022-08-05 07:30:00|11320.1|11318.1|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|382
1659684900000|2022-08-05 07:35:00|11321.7|11319.7|11317.8|11315.8|11321.7|11319.7|11317|11315|943
1659685200000|2022-08-05 07:40:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|814
1659685500000|2022-08-05 07:45:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11315.5|11313.5|629
1659685800000|2022-08-05 07:50:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317|11315|494
1659686100000|2022-08-05 07:55:00|11317.8|11315.8|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|493
1659686400000|2022-08-05 08:00:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|475
1659686700000|2022-08-05 08:05:00|11319.4|11317.4|11316.2|11314.2|11320.1|11318.1|11316.2|11314.2|653
1659687000000|2022-08-05 08:10:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|900
1659687300000|2022-08-05 08:15:00|11315.5|11313.5|11317|11315|11317.8|11315.8|11314.7|11312.7|911
1659687600000|2022-08-05 08:20:00|11316.2|11314.2|11317|11315|11318.6|11316.6|11316.2|11314.2|674
1659687900000|2022-08-05 08:25:00|11317.4|11315.4|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|403
1659688200000|2022-08-05 08:30:00|11316.2|11314.2|11313.1|11311.1|11316.2|11314.2|11312.3|11310.3|1488
1659688500000|2022-08-05 08:35:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|639
1659688800000|2022-08-05 08:40:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11314.3|11312.3|424
1659689100000|2022-08-05 08:45:00|11316.2|11314.2|11317.8|11315.8|11318.2|11316.2|11315.5|11313.5|321
1659689400000|2022-08-05 08:50:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|265
1659689700000|2022-08-05 08:55:00|11318.2|11316.2|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|3023
1659690000000|2022-08-05 09:00:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|840
1659690300000|2022-08-05 09:05:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|217
1659690600000|2022-08-05 09:10:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|619
1659690900000|2022-08-05 09:15:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|637
1659691200000|2022-08-05 09:20:00|11320.1|11318.1|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|164
1659691500000|2022-08-05 09:25:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|551
1659691800000|2022-08-05 09:30:00|11317|11315|11317|11315|11317|11315|11315.8|11313.8|248
1659692100000|2022-08-05 09:35:00|11316.6|11314.6|11317|11315|11317.8|11315.8|11316.2|11314.2|355
1659692400000|2022-08-05 09:40:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11316.2|11314.2|201
1659692700000|2022-08-05 09:45:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11317|11315|331
1659693000000|2022-08-05 09:50:00|11317.8|11315.8|11316.2|11314.2|11318.6|11316.6|11315.5|11313.5|944
1659693300000|2022-08-05 09:55:00|11316.6|11314.6|11315.5|11313.5|11317|11315|11314.7|11312.7|353
1659693600000|2022-08-05 10:00:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|556
1659693900000|2022-08-05 10:05:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|425
1659694200000|2022-08-05 10:10:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|317
1659694500000|2022-08-05 10:15:00|11314.3|11312.3|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|188
1659694800000|2022-08-05 10:20:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|558
1659695100000|2022-08-05 10:25:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|322
1659695400000|2022-08-05 10:30:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|185
1659695700000|2022-08-05 10:35:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|171
1659696000000|2022-08-05 10:40:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|263
1659696300000|2022-08-05 10:45:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|961
1659696600000|2022-08-05 10:50:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|228
1659696900000|2022-08-05 10:55:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|419
1659697200000|2022-08-05 11:00:00|11314.7|11312.7|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|280
1659697500000|2022-08-05 11:05:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|567
1659697800000|2022-08-05 11:10:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|247
1659698100000|2022-08-05 11:15:00|11311.9|11309.9|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|344
1659698400000|2022-08-05 11:20:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|1149
1659698700000|2022-08-05 11:25:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|2380
1659699000000|2022-08-05 11:30:00|11315.8|11313.8|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|703
1659699300000|2022-08-05 11:35:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|1166
1659699600000|2022-08-05 11:40:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|1049
1659699900000|2022-08-05 11:45:00|11314.7|11312.7|11310.8|11308.8|11314.7|11312.7|11310.8|11308.8|1993
1659700200000|2022-08-05 11:50:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|909
1659700500000|2022-08-05 11:55:00|11310.8|11308.8|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|701
1659700800000|2022-08-05 12:00:00|11314.7|11312.7|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|1517
1659701100000|2022-08-05 12:05:00|11313.5|11311.5|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|1554
1659701400000|2022-08-05 12:10:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|1535
1659701700000|2022-08-05 12:15:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|3194
1659702000000|2022-08-05 12:20:00|11313.1|11311.1|11313.1|11311.1|11317|11315|11310.8|11308.8|3372
1659702300000|2022-08-05 12:25:00|11312.3|11310.3|11310|11308|11314.7|11312.7|11310|11308|3651
1659702600000|2022-08-05 12:30:00|11309.6|11307.6|11257.6|11255.6|11309.6|11307.6|11249|11247|11088
1659702900000|2022-08-05 12:35:00|11258.4|11256.4|11250.6|11248.6|11258.4|11256.4|11246.7|11244.7|11363
1659703200000|2022-08-05 12:40:00|11249.8|11247.8|11250.6|11248.6|11256.1|11254.1|11243.6|11241.6|11655
1659703500000|2022-08-05 12:45:00|11251.4|11249.4|11252.2|11250.2|11252.2|11250.2|11245.1|11243.1|8703
1659703800000|2022-08-05 12:50:00|11251.4|11249.4|11260|11258|11261.5|11259.5|11250.6|11248.6|14120
1659704100000|2022-08-05 12:55:00|11260.8|11258.8|11257.3|11255.3|11260.8|11258.8|11249.8|11247.8|8490
1659704400000|2022-08-05 13:00:00|11256.9|11254.9|11249|11247|11257.6|11255.6|11248.3|11246.3|14864
1659704700000|2022-08-05 13:05:00|11248.7|11246.7|11236.5|11234.5|11249.8|11247.8|11235|11233|14823
1659705000000|2022-08-05 13:10:00|11237.3|11235.3|11231.9|11229.9|11237.3|11235.3|11228.7|11226.7|28469
1659705300000|2022-08-05 13:15:00|11231.5|11229.5|11224.8|11222.8|11234.2|11232.2|11224|11222|8891
1659705600000|2022-08-05 13:20:00|11224|11222|11229.5|11227.5|11230.3|11228.3|11221.7|11219.7|10577
1659705900000|2022-08-05 13:25:00|11228.7|11226.7|11235.8|11233.8|11237.3|11235.3|11227.2|11225.2|6429
1659706200000|2022-08-05 13:30:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11230.3|11228.3|5412
1659706500000|2022-08-05 13:35:00|11237.3|11235.3|11239.7|11237.7|11239.7|11237.7|11235|11233|6875
1659706800000|2022-08-05 13:40:00|11240.5|11238.5|11242.8|11240.8|11243.6|11241.6|11237.3|11235.3|4506
1659707100000|2022-08-05 13:45:00|11242|11240|11232.6|11230.6|11242.8|11240.8|11229.5|11227.5|5194
1659707400000|2022-08-05 13:50:00|11233|11231|11232.6|11230.6|11235|11233|11230.3|11228.3|5223
1659707700000|2022-08-05 13:55:00|11233.4|11231.4|11238.9|11236.9|11238.9|11236.9|11230.3|11228.3|5462
1659708000000|2022-08-05 14:00:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11234.2|11232.2|6078
1659708300000|2022-08-05 14:05:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11233.4|11231.4|6024
1659708600000|2022-08-05 14:10:00|11238.1|11236.1|11242|11240|11244|11242|11235.8|11233.8|6711
1659708900000|2022-08-05 14:15:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11236.5|11234.5|6197
1659709200000|2022-08-05 14:20:00|11242.8|11240.8|11238.1|11236.1|11243.6|11241.6|11238.1|11236.1|4295
1659709500000|2022-08-05 14:25:00|11237.3|11235.3|11238.1|11236.1|11238.9|11236.9|11232.6|11230.6|4355
1659709800000|2022-08-05 14:30:00|11238.9|11236.9|11238.9|11236.9|11241.2|11239.2|11235.8|11233.8|3587
1659710100000|2022-08-05 14:35:00|11239.3|11237.3|11236.5|11234.5|11241.2|11239.2|11236.2|11234.2|1905
1659710400000|2022-08-05 14:40:00|11237.3|11235.3|11235.8|11233.8|11238.1|11236.1|11234.2|11232.2|2481
1659710700000|2022-08-05 14:45:00|11235|11233|11239.7|11237.7|11239.7|11237.7|11234.2|11232.2|1495
1659711000000|2022-08-05 14:50:00|11238.9|11236.9|11237.3|11235.3|11242|11240|11237.3|11235.3|3136
1659711300000|2022-08-05 14:55:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11234.2|11232.2|3295
1659711600000|2022-08-05 15:00:00|11236.5|11234.5|11235.8|11233.8|11238.1|11236.1|11233.4|11231.4|2469
1659711900000|2022-08-05 15:05:00|11235|11233|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|1544
1659712200000|2022-08-05 15:10:00|11234.2|11232.2|11235.8|11233.8|11235.8|11233.8|11233.4|11231.4|1409
1659712500000|2022-08-05 15:15:00|11235|11233|11233.4|11231.4|11235|11233|11232.6|11230.6|2565
1659712800000|2022-08-05 15:20:00|11232.6|11230.6|11230.3|11228.3|11233|11231|11229.5|11227.5|2917
1659713100000|2022-08-05 15:25:00|11230.7|11228.7|11228.7|11226.7|11231.1|11229.1|11224|11222|4744
1659713400000|2022-08-05 15:30:00|11229.5|11227.5|11227.2|11225.2|11229.5|11227.5|11224.8|11222.8|4251
1659713700000|2022-08-05 15:35:00|11226.4|11224.4|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|2338
1659714000000|2022-08-05 15:40:00|11227.2|11225.2|11225.6|11223.6|11228|11226|11224.8|11222.8|2123
1659714300000|2022-08-05 15:45:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11224|11222|2641
1659714600000|2022-08-05 15:50:00|11225.2|11223.2|11226.4|11224.4|11228.7|11226.7|11224.8|11222.8|3422
1659714900000|2022-08-05 15:55:00|11227.2|11225.2|11231.1|11229.1|11231.1|11229.1|11224.8|11222.8|3885
1659715200000|2022-08-05 16:00:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11225.6|11223.6|2056
1659715500000|2022-08-05 16:05:00|11229.5|11227.5|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|2318
1659715800000|2022-08-05 16:10:00|11231.9|11229.9|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1936
1659716100000|2022-08-05 16:15:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11228|11226|2072
1659716400000|2022-08-05 16:20:00|11230.3|11228.3|11227.2|11225.2|11230.3|11228.3|11225.6|11223.6|1935
1659716700000|2022-08-05 16:25:00|11227.6|11225.6|11226.8|11224.8|11228|11226|11226.4|11224.4|1035
1659717000000|2022-08-05 16:30:00|11226.4|11224.4|11230.3|11228.3|11230.3|11228.3|11226.4|11224.4|1226
1659717300000|2022-08-05 16:35:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|1697
1659717600000|2022-08-05 16:40:00|11229.5|11227.5|11231.5|11229.5|11232.6|11230.6|11229.5|11227.5|1885
1659717900000|2022-08-05 16:45:00|11231.9|11229.9|11235.8|11233.8|11235.8|11233.8|11230.3|11228.3|1974
1659718200000|2022-08-05 16:50:00|11235.4|11233.4|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|2477
1659718500000|2022-08-05 16:55:00|11230.3|11228.3|11234.2|11232.2|11234.2|11232.2|11229.5|11227.5|1666
1659718800000|2022-08-05 17:00:00|11233.4|11231.4|11236.5|11234.5|11236.5|11234.5|11233.4|11231.4|2005
1659719100000|2022-08-05 17:05:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11234.2|11232.2|1357
1659719400000|2022-08-05 17:10:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|1267
1659719700000|2022-08-05 17:15:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|1785
1659720000000|2022-08-05 17:20:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|1423
1659720300000|2022-08-05 17:25:00|11238.1|11236.1|11236.5|11234.5|11238.9|11236.9|11235|11233|1303
1659720600000|2022-08-05 17:30:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11235|11233|1369
1659720900000|2022-08-05 17:35:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235|11233|995
1659721200000|2022-08-05 17:40:00|11237.3|11235.3|11235.8|11233.8|11238.1|11236.1|11235|11233|1003
1659721500000|2022-08-05 17:45:00|11236.2|11234.2|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|993
1659721800000|2022-08-05 17:50:00|11236.2|11234.2|11235|11233|11236.5|11234.5|11235|11233|678
1659722100000|2022-08-05 17:55:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235|11233|386
1659722400000|2022-08-05 18:00:00|11238.1|11236.1|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|1190
1659722700000|2022-08-05 18:05:00|11238.1|11236.1|11235|11233|11238.1|11236.1|11234.2|11232.2|1876
1659723000000|2022-08-05 18:10:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11232.6|11230.6|1783
1659723300000|2022-08-05 18:15:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|959
1659723600000|2022-08-05 18:20:00|11233.4|11231.4|11231.1|11229.1|11234.2|11232.2|11231.1|11229.1|1974
1659723900000|2022-08-05 18:25:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|1283
1659724200000|2022-08-05 18:30:00|11233.4|11231.4|11235|11233|11235.8|11233.8|11232.6|11230.6|1649
1659724500000|2022-08-05 18:35:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|1258
1659724800000|2022-08-05 18:40:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|1222
1659725100000|2022-08-05 18:45:00|11231.9|11229.9|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|1591
1659725400000|2022-08-05 18:50:00|11229.5|11227.5|11226.4|11224.4|11229.9|11227.9|11226.4|11224.4|1667
1659725700000|2022-08-05 18:55:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|3786
1659726000000|2022-08-05 19:00:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|2847
1659726300000|2022-08-05 19:05:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11228|11226|2833
1659726600000|2022-08-05 19:10:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1887
1659726900000|2022-08-05 19:15:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|769
1659727200000|2022-08-05 19:20:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|1616
1659727500000|2022-08-05 19:25:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|707
1659727800000|2022-08-05 19:30:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|486
1659728100000|2022-08-05 19:35:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|660
1659728400000|2022-08-05 19:40:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|1373
1659728700000|2022-08-05 19:45:00|11235|11233|11234.2|11232.2|11235|11233|11232.6|11230.6|1321
1659729000000|2022-08-05 19:50:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|4552
1659729300000|2022-08-05 19:55:00|11235|11233|11230.3|11228.3|11235.8|11233.8|11229.5|11227.5|2661
1659729600000|2022-08-05 20:00:00|11229.5|11227.5|11235|11233|11235|11233|11228.7|11226.7|2191
1659729900000|2022-08-05 20:05:00|11234.6|11232.6|11233.4|11231.4|11234.6|11232.6|11232.6|11230.6|985
1659730200000|2022-08-05 20:10:00|11233.8|11231.8|11234.2|11232.2|11235|11233|11233.4|11231.4|994
1659730500000|2022-08-05 20:15:00|11235|11233|11236.5|11234.5|11238.1|11236.1|11235|11233|2409
1659730800000|2022-08-05 20:20:00|11237.3|11235.3|11236.5|11234.5|11237.7|11235.7|11235.8|11233.8|1302
1659731100000|2022-08-05 20:25:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11235|11233|163
1659731400000|2022-08-05 20:30:00|11234.2|11232.2|11235|11233|11235|11233|11234.2|11232.2|493
1659731700000|2022-08-05 20:35:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|515
1659732000000|2022-08-05 20:40:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.7|11235.7|1414
1659732300000|2022-08-05 20:45:00|11238.5|11236.5|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|511
1659732600000|2022-08-05 20:50:00|11238.1|11236.1|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|1887
1659732900000|2022-08-05 20:55:00|11239.3|11237.3|11238.1|11236.1|11240.5|11238.5|11235.8|11233.8|2497
1659909600000|2022-08-07 22:00:00|11225.2|11223.2|11224|11222|11229.5|11227.5|11222.5|11220.5|1811
1659909900000|2022-08-07 22:05:00|11224.8|11222.8|11224.8|11222.8|11227.2|11225.2|11224|11222|802
1659910200000|2022-08-07 22:10:00|11225.2|11223.2|11224.4|11222.4|11225.2|11223.2|11223.3|11221.3|454
1659910500000|2022-08-07 22:15:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|200
1659910800000|2022-08-07 22:20:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|97
1659911100000|2022-08-07 22:25:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|385
1659911400000|2022-08-07 22:30:00|11226.8|11224.8|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|246
1659911700000|2022-08-07 22:35:00|11227.2|11225.2|11227.2|11225.2|11228.3|11226.3|11226.4|11224.4|245
1659912000000|2022-08-07 22:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|237
1659912300000|2022-08-07 22:45:00|11229.9|11227.9|11231.1|11229.1|11231.5|11229.5|11229.5|11227.5|232
1659912600000|2022-08-07 22:50:00|11230.3|11228.3|11229.1|11227.1|11231.1|11229.1|11228.7|11226.7|293
1659912900000|2022-08-07 22:55:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|72
1659913200000|2022-08-07 23:00:00|11229.1|11227.1|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|319
1659913500000|2022-08-07 23:05:00|11231.5|11229.5|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|152
1659913800000|2022-08-07 23:10:00|11230.7|11228.7|11229.1|11227.1|11231.1|11229.1|11228.7|11226.7|348
1659914100000|2022-08-07 23:15:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|205
1659914400000|2022-08-07 23:20:00|11230.3|11228.3|11230.3|11228.3|11230.7|11228.7|11228.7|11226.7|167
1659914700000|2022-08-07 23:25:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|162
1659915000000|2022-08-07 23:30:00|11231.5|11229.5|11231.5|11229.5|11232.6|11230.6|11231.1|11229.1|257
1659915300000|2022-08-07 23:35:00|11231.9|11229.9|11231.5|11229.5|11231.9|11229.9|11231.5|11229.5|107
1659915600000|2022-08-07 23:40:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|145
1659915900000|2022-08-07 23:45:00|11231.5|11229.5|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|128
1659916200000|2022-08-07 23:50:00|11234.2|11232.2|11233|11231|11235|11233|11232.6|11230.6|409
1659916500000|2022-08-07 23:55:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|215
1659916800000|2022-08-08 00:00:00|11233.4|11231.4|11229.5|11227.5|11234.2|11232.2|11228|11226|632
1659917100000|2022-08-08 00:05:00|11230.3|11228.3|11227.2|11225.2|11231.1|11229.1|11227.2|11225.2|647
1659917400000|2022-08-08 00:10:00|11226.4|11224.4|11227.2|11225.2|11227.2|11225.2|11223.3|11221.3|801
1659917700000|2022-08-08 00:15:00|11228|11226|11225.6|11223.6|11228|11226|11224|11222|554
1659918000000|2022-08-08 00:20:00|11226|11224|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|305
1659918300000|2022-08-08 00:25:00|11225.6|11223.6|11226.8|11224.8|11227.2|11225.2|11225.6|11223.6|197
1659918600000|2022-08-08 00:30:00|11226.4|11224.4|11228.7|11226.7|11229.5|11227.5|11226.4|11224.4|259
1659918900000|2022-08-08 00:35:00|11228|11226|11233.4|11231.4|11233.8|11231.8|11228|11226|784
1659919200000|2022-08-08 00:40:00|11232.6|11230.6|11235.8|11233.8|11236.5|11234.5|11232.6|11230.6|941
1659919500000|2022-08-08 00:45:00|11235.4|11233.4|11235|11233|11236.5|11234.5|11233.8|11231.8|397
1659919800000|2022-08-08 00:50:00|11234.2|11232.2|11236.5|11234.5|11236.5|11234.5|11233.8|11231.8|513
1659920100000|2022-08-08 00:55:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|258
1659920400000|2022-08-08 01:00:00|11237.3|11235.3|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|273
1659920700000|2022-08-08 01:05:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11235|11233|275
1659921000000|2022-08-08 01:10:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|301
1659921300000|2022-08-08 01:15:00|11236.9|11234.9|11239.7|11237.7|11239.7|11237.7|11236.9|11234.9|610
1659921600000|2022-08-08 01:20:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|247
1659921900000|2022-08-08 01:25:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|640
1659922200000|2022-08-08 01:30:00|11237.7|11235.7|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|333
1659922500000|2022-08-08 01:35:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|103
1659922800000|2022-08-08 01:40:00|11236.9|11234.9|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|200
1659923100000|2022-08-08 01:45:00|11236.5|11234.5|11236.9|11234.9|11237.3|11235.3|11236.2|11234.2|158
1659923400000|2022-08-08 01:50:00|11236.5|11234.5|11233.4|11231.4|11237.3|11235.3|11233.4|11231.4|339
1659923700000|2022-08-08 01:55:00|11233.8|11231.8|11235|11233|11235|11233|11233.4|11231.4|237
1659924000000|2022-08-08 02:00:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11234.2|11232.2|140
1659924300000|2022-08-08 02:05:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235|11233|115
1659924600000|2022-08-08 02:10:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|240
1659924900000|2022-08-08 02:15:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|407
1659925200000|2022-08-08 02:20:00|11235.8|11233.8|11236.2|11234.2|11236.5|11234.5|11235|11233|170
1659925500000|2022-08-08 02:25:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|336
1659925800000|2022-08-08 02:30:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|344
1659926100000|2022-08-08 02:35:00|11236.9|11234.9|11235|11233|11237.3|11235.3|11235|11233|214
1659926400000|2022-08-08 02:40:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|368
1659926700000|2022-08-08 02:45:00|11234.6|11232.6|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|73
1659927000000|2022-08-08 02:50:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|117
1659927300000|2022-08-08 02:55:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11235|11233|123
1659927600000|2022-08-08 03:00:00|11236.2|11234.2|11236.5|11234.5|11237.3|11235.3|11236.2|11234.2|79
1659927900000|2022-08-08 03:05:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|73
1659928200000|2022-08-08 03:10:00|11237.7|11235.7|11238.9|11236.9|11238.9|11236.9|11237.7|11235.7|129
1659928500000|2022-08-08 03:15:00|11239.7|11237.7|11239.3|11237.3|11239.7|11237.7|11238.9|11236.9|185
1659928800000|2022-08-08 03:20:00|11239.7|11237.7|11239.3|11237.3|11239.7|11237.7|11238.9|11236.9|133
1659929100000|2022-08-08 03:25:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|189
1659929400000|2022-08-08 03:30:00|11240.1|11238.1|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|526
1659929700000|2022-08-08 03:35:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|919
1659930000000|2022-08-08 03:40:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|376
1659930300000|2022-08-08 03:45:00|11242.4|11240.4|11243.6|11241.6|11243.6|11241.6|11242|11240|59
1659930600000|2022-08-08 03:50:00|11242.8|11240.8|11242.8|11240.8|11243.2|11241.2|11242|11240|366
1659930900000|2022-08-08 03:55:00|11242.4|11240.4|11242|11240|11242.8|11240.8|11242|11240|146
1659931200000|2022-08-08 04:00:00|11242.8|11240.8|11242.8|11240.8|11244.4|11242.4|11242|11240|218
1659931500000|2022-08-08 04:05:00|11242.4|11240.4|11241.6|11239.6|11242.8|11240.8|11241.2|11239.2|234
1659931800000|2022-08-08 04:10:00|11242|11240|11240.5|11238.5|11242|11240|11239.7|11237.7|395
1659932100000|2022-08-08 04:15:00|11240.8|11238.8|11239.7|11237.7|11240.8|11238.8|11239.7|11237.7|60
1659932400000|2022-08-08 04:20:00|11240.5|11238.5|11241.6|11239.6|11242|11240|11239.7|11237.7|434
1659932700000|2022-08-08 04:25:00|11241.2|11239.2|11241.2|11239.2|11242|11240|11240.5|11238.5|937
1659933000000|2022-08-08 04:30:00|||||||||60
1659933300000|2022-08-08 04:35:00|11242|11240|11241.2|11239.2|11242|11240|11241.2|11239.2|184
1659933600000|2022-08-08 04:40:00|11241.6|11239.6|11241.2|11239.2|11242|11240|11241.2|11239.2|111
1659933900000|2022-08-08 04:45:00|11240.5|11238.5|11240.5|11238.5|11240.8|11238.8|11240.5|11238.5|72
1659934200000|2022-08-08 04:50:00|11240.8|11238.8|11239.7|11237.7|11241.2|11239.2|11239.3|11237.3|41
1659934500000|2022-08-08 04:55:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|129
1659934800000|2022-08-08 05:00:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|115
1659935100000|2022-08-08 05:05:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|83
1659935400000|2022-08-08 05:10:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|60
1659935700000|2022-08-08 05:15:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|34
1659936000000|2022-08-08 05:20:00|11240.1|11238.1|11239.7|11237.7|11240.1|11238.1|11239.7|11237.7|28
1659936300000|2022-08-08 05:25:00|11240.1|11238.1|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|52
1659936600000|2022-08-08 05:30:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|135
1659936900000|2022-08-08 05:35:00|11240.1|11238.1|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|92
1659937200000|2022-08-08 05:40:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|64
1659937500000|2022-08-08 05:45:00|11240.8|11238.8|11242.8|11240.8|11242.8|11240.8|11239.7|11237.7|491
1659937800000|2022-08-08 05:50:00|11246.7|11244.7|11245.9|11243.9|11247.5|11245.5|11245.1|11243.1|1022
1659938100000|2022-08-08 05:55:00|11245.5|11243.5|11247.5|11245.5|11247.5|11245.5|11245.1|11243.1|564
1659938400000|2022-08-08 06:00:00|11246.7|11244.7|11245.9|11243.9|11248.3|11246.3|11245.1|11243.1|934
1659938700000|2022-08-08 06:05:00|11245.1|11243.1|11244.4|11242.4|11246.7|11244.7|11243.6|11241.6|652
1659939000000|2022-08-08 06:10:00|11244.8|11242.8|11242|11240|11245.1|11243.1|11242|11240|546
1659939300000|2022-08-08 06:15:00|11242.8|11240.8|11243.6|11241.6|11244.4|11242.4|11242|11240|429
1659939600000|2022-08-08 06:20:00|11244.4|11242.4|11246.7|11244.7|11247.1|11245.1|11242.8|11240.8|1159
1659939900000|2022-08-08 06:25:00|11245.9|11243.9|11244.4|11242.4|11246.7|11244.7|11242.8|11240.8|977
1659940200000|2022-08-08 06:30:00|11245.1|11243.1|11247.5|11245.5|11247.5|11245.5|11245.1|11243.1|366
1659940500000|2022-08-08 06:35:00|11246.7|11244.7|11238.9|11236.9|11246.7|11244.7|11238.1|11236.1|1855
1659940800000|2022-08-08 06:40:00|11239.3|11237.3|11243.6|11241.6|11244.4|11242.4|11237.3|11235.3|1782
1659941100000|2022-08-08 06:45:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11243.2|11241.2|496
1659941400000|2022-08-08 06:50:00|11245.1|11243.1|11243.2|11241.2|11245.9|11243.9|11242.8|11240.8|699
1659941700000|2022-08-08 06:55:00|11242.8|11240.8|11244.4|11242.4|11245.1|11243.1|11241.2|11239.2|1432
1659942000000|2022-08-08 07:00:00|11245.1|11243.1|11249|11247|11249.8|11247.8|11244.4|11242.4|999
1659942300000|2022-08-08 07:05:00|11248.3|11246.3|11249|11247|11249.8|11247.8|11245.9|11243.9|768
1659942600000|2022-08-08 07:10:00|11248.3|11246.3|11249|11247|11249.8|11247.8|11247.5|11245.5|641
1659942900000|2022-08-08 07:15:00|11249.4|11247.4|11246.7|11244.7|11250.6|11248.6|11246.7|11244.7|892
1659943200000|2022-08-08 07:20:00|11246.3|11244.3|11249|11247|11249.4|11247.4|11245.1|11243.1|360
1659943500000|2022-08-08 07:25:00|11249.4|11247.4|11251.4|11249.4|11251.4|11249.4|11249.4|11247.4|1438
1659943800000|2022-08-08 07:30:00|11252.2|11250.2|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|1343
1659944100000|2022-08-08 07:35:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11249.8|11247.8|5832
1659944400000|2022-08-08 07:40:00|11251.4|11249.4|11254.5|11252.5|11254.5|11252.5|11250.6|11248.6|1104
1659944700000|2022-08-08 07:45:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11253|11251|748
1659945000000|2022-08-08 07:50:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253|11251|1057
1659945300000|2022-08-08 07:55:00|11253|11251|11254.5|11252.5|11255.3|11253.3|11253|11251|542
1659945600000|2022-08-08 08:00:00|11254.9|11252.9|11254.5|11252.5|11254.9|11252.9|11252.2|11250.2|1097
1659945900000|2022-08-08 08:05:00|11255.3|11253.3|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|455
1659946200000|2022-08-08 08:10:00|11256.9|11254.9|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|565
1659946500000|2022-08-08 08:15:00|11256.9|11254.9|11254.5|11252.5|11258.4|11256.4|11254.5|11252.5|944
1659946800000|2022-08-08 08:20:00|11253.7|11251.7|11253.7|11251.7|11255.3|11253.3|11253.7|11251.7|1250
1659947100000|2022-08-08 08:25:00|11254.5|11252.5|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|504
1659947400000|2022-08-08 08:30:00|11253.7|11251.7|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|669
1659947700000|2022-08-08 08:35:00|11254.9|11252.9|11253|11251|11255.3|11253.3|11253|11251|1445
1659948000000|2022-08-08 08:40:00|11252.2|11250.2|11253|11251|11253|11251|11251.4|11249.4|1691
1659948300000|2022-08-08 08:45:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253.7|11251.7|1927
1659948600000|2022-08-08 08:50:00|11254.5|11252.5|11253|11251|11254.5|11252.5|11253|11251|465
1659948900000|2022-08-08 08:55:00|11252.2|11250.2|11253|11251|11253|11251|11252.2|11250.2|509
1659949200000|2022-08-08 09:00:00|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|865
1659949500000|2022-08-08 09:05:00|11251.8|11249.8|11251.4|11249.4|11252.2|11250.2|11251|11249|1277
1659949800000|2022-08-08 09:10:00|11251|11249|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|365
1659950100000|2022-08-08 09:15:00|11251|11249|11249.8|11247.8|11251|11249|11249|11247|350
1659950400000|2022-08-08 09:20:00|11249|11247|11250.6|11248.6|11250.6|11248.6|11249|11247|428
1659950700000|2022-08-08 09:25:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|355
1659951000000|2022-08-08 09:30:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11250.6|11248.6|335
1659951300000|2022-08-08 09:35:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11248.3|11246.3|587
1659951600000|2022-08-08 09:40:00|11250.6|11248.6|11249|11247|11251.4|11249.4|11249|11247|528
1659951900000|2022-08-08 09:45:00|11249.8|11247.8|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|159
1659952200000|2022-08-08 09:50:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11249|11247|553
1659952500000|2022-08-08 09:55:00|11249.8|11247.8|11250.6|11248.6|11250.6|11248.6|11249|11247|175
1659952800000|2022-08-08 10:00:00|11249.8|11247.8|11248.3|11246.3|11250.6|11248.6|11248.3|11246.3|407
1659953100000|2022-08-08 10:05:00|11247.5|11245.5|11249|11247|11249.8|11247.8|11247.5|11245.5|426
1659953400000|2022-08-08 10:10:00|11248.7|11246.7|11249|11247|11249|11247|11247.5|11245.5|502
1659953700000|2022-08-08 10:15:00|11248.7|11246.7|11249.8|11247.8|11249.8|11247.8|11248.7|11246.7|255
1659954000000|2022-08-08 10:20:00|11250.6|11248.6|11249.8|11247.8|11250.6|11248.6|11249|11247|338
1659954300000|2022-08-08 10:25:00|11249|11247|11250.6|11248.6|11251.4|11249.4|11249|11247|369
1659954600000|2022-08-08 10:30:00|11251|11249|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|245
1659954900000|2022-08-08 10:35:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11249.8|11247.8|264
1659955200000|2022-08-08 10:40:00|11249.8|11247.8|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|394
1659955500000|2022-08-08 10:45:00|11247.9|11245.9|11249|11247|11249|11247|11247.5|11245.5|1067
1659955800000|2022-08-08 10:50:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11248.3|11246.3|244
1659956100000|2022-08-08 10:55:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|538
1659956400000|2022-08-08 11:00:00|11252.2|11250.2|11253|11251|11253|11251|11251.4|11249.4|769
1659956700000|2022-08-08 11:05:00|11252.2|11250.2|11253|11251|11253|11251|11251.4|11249.4|1125
1659957000000|2022-08-08 11:10:00|11252.6|11250.6|11250.6|11248.6|11252.6|11250.6|11250.6|11248.6|262
1659957300000|2022-08-08 11:15:00|11251.4|11249.4|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|568
1659957600000|2022-08-08 11:20:00|11249.8|11247.8|11250.6|11248.6|11250.6|11248.6|11249.8|11247.8|879
1659957900000|2022-08-08 11:25:00|11251|11249|11248.3|11246.3|11251.4|11249.4|11248.3|11246.3|870
1659958200000|2022-08-08 11:30:00|11249|11247|11247.5|11245.5|11249|11247|11247.5|11245.5|997
1659958500000|2022-08-08 11:35:00|11246.7|11244.7|11244.4|11242.4|11246.7|11244.7|11244.4|11242.4|890
1659958800000|2022-08-08 11:40:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|6842
1659959100000|2022-08-08 11:45:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|650
1659959400000|2022-08-08 11:50:00|11245.9|11243.9|11246.7|11244.7|11247.5|11245.5|11245.1|11243.1|951
1659959700000|2022-08-08 11:55:00|11245.9|11243.9|11246.7|11244.7|11246.7|11244.7|11245.9|11243.9|590
1659960000000|2022-08-08 12:00:00|11247.5|11245.5|11246.7|11244.7|11249.8|11247.8|11246.7|11244.7|2691
1659960300000|2022-08-08 12:05:00|11247.5|11245.5|11248.3|11246.3|11249|11247|11246.7|11244.7|588
1659960600000|2022-08-08 12:10:00|11249|11247|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|514
1659960900000|2022-08-08 12:15:00|11249|11247|11249|11247|11251.4|11249.4|11248.3|11246.3|1612
1659961200000|2022-08-08 12:20:00|11249.8|11247.8|11249.8|11247.8|11254.9|11252.9|11249|11247|4504
1659961500000|2022-08-08 12:25:00|11250.6|11248.6|11247.5|11245.5|11251.4|11249.4|11246.7|11244.7|2431
1659961800000|2022-08-08 12:30:00|11246.7|11244.7|11241.2|11239.2|11246.7|11244.7|11239.7|11237.7|5108
1659962100000|2022-08-08 12:35:00|11240.8|11238.8|11241.2|11239.2|11242.8|11240.8|11238.9|11236.9|9527
1659962400000|2022-08-08 12:40:00|11242|11240|11239.7|11237.7|11243.6|11241.6|11238.9|11236.9|1485
1659962700000|2022-08-08 12:45:00|11240.1|11238.1|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|1821
1659963000000|2022-08-08 12:50:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1043
1659963300000|2022-08-08 12:55:00|11244.4|11242.4|11242.8|11240.8|11245.1|11243.1|11242|11240|948
1659963600000|2022-08-08 13:00:00|11243.6|11241.6|11247.5|11245.5|11247.5|11245.5|11242.8|11240.8|3106
1659963900000|2022-08-08 13:05:00|11248.3|11246.3|11246.7|11244.7|11248.3|11246.3|11245.1|11243.1|2292
1659964200000|2022-08-08 13:10:00|11245.9|11243.9|11244.4|11242.4|11248.3|11246.3|11243.6|11241.6|1739
1659964500000|2022-08-08 13:15:00|11245.1|11243.1|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|1410
1659964800000|2022-08-08 13:20:00|11244|11242|11249.8|11247.8|11249.8|11247.8|11244|11242|3390
1659965100000|2022-08-08 13:25:00|11250.6|11248.6|11249.4|11247.4|11253|11251|11249|11247|3480
1659965400000|2022-08-08 13:30:00|11249.8|11247.8|11245.9|11243.9|11249.8|11247.8|11245.1|11243.1|4433
1659965700000|2022-08-08 13:35:00|11245.1|11243.1|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|2897
1659966000000|2022-08-08 13:40:00|11243.6|11241.6|11248.3|11246.3|11249|11247|11242.8|11240.8|3153
1659966300000|2022-08-08 13:45:00|11249|11247|11249.8|11247.8|11251.4|11249.4|11247.5|11245.5|3909
1659966600000|2022-08-08 13:50:00|11250.6|11248.6|11253|11251|11253.7|11251.7|11249.8|11247.8|3883
1659966900000|2022-08-08 13:55:00|11252.2|11250.2|11256.9|11254.9|11257.6|11255.6|11252.2|11250.2|4310
1659967200000|2022-08-08 14:00:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|3168
1659967500000|2022-08-08 14:05:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11255.3|11253.3|1522
1659967800000|2022-08-08 14:10:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|2058
1659968100000|2022-08-08 14:15:00|11257.6|11255.6|11261.5|11259.5|11262.3|11260.3|11256.1|11254.1|2465
1659968400000|2022-08-08 14:20:00|11262.3|11260.3|11261.5|11259.5|11264.7|11262.7|11260.8|11258.8|4341
1659968700000|2022-08-08 14:25:00|11260.8|11258.8|11257.6|11255.6|11261.5|11259.5|11256.9|11254.9|2055
1659969000000|2022-08-08 14:30:00|11256.9|11254.9|11256.1|11254.1|11258.4|11256.4|11255.7|11253.7|1745
1659969300000|2022-08-08 14:35:00|11256.9|11254.9|11253.7|11251.7|11259.2|11257.2|11253.7|11251.7|2558
1659969600000|2022-08-08 14:40:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11253|11251|2784
1659969900000|2022-08-08 14:45:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11253|11251|1242
1659970200000|2022-08-08 14:50:00|11253.7|11251.7|11255.3|11253.3|11256.1|11254.1|11252.2|11250.2|952
1659970500000|2022-08-08 14:55:00|11255.7|11253.7|11251.4|11249.4|11256.1|11254.1|11250.6|11248.6|2427
1659970800000|2022-08-08 15:00:00|11251.8|11249.8|11256.1|11254.1|11256.9|11254.9|11251.4|11249.4|4643
1659971100000|2022-08-08 15:05:00|11255.7|11253.7|11253.3|11251.3|11256.1|11254.1|11252.2|11250.2|1972
1659971400000|2022-08-08 15:10:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11253|11251|1325
1659971700000|2022-08-08 15:15:00|11253.3|11251.3|11256.1|11254.1|11256.1|11254.1|11253.3|11251.3|1018
1659972000000|2022-08-08 15:20:00|11255.3|11253.3|11250.6|11248.6|11255.3|11253.3|11250.6|11248.6|1288
1659972300000|2022-08-08 15:25:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249|11247|1961
1659972600000|2022-08-08 15:30:00|11250.6|11248.6|11251.4|11249.4|11252.6|11250.6|11249.8|11247.8|1268
1659972900000|2022-08-08 15:35:00|11250.6|11248.6|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|825
1659973200000|2022-08-08 15:40:00|11253|11251|11250.6|11248.6|11253|11251|11250.6|11248.6|1105
1659973500000|2022-08-08 15:45:00|11249.8|11247.8|11249.8|11247.8|11252.2|11250.2|11249.8|11247.8|949
1659973800000|2022-08-08 15:50:00|11250.6|11248.6|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|768
1659974100000|2022-08-08 15:55:00|11249|11247|11249.8|11247.8|11250.6|11248.6|11249|11247|941
1659974400000|2022-08-08 16:00:00|11249|11247|11249.8|11247.8|11250.6|11248.6|11249|11247|1122
1659974700000|2022-08-08 16:05:00|11249|11247|11249.8|11247.8|11250.6|11248.6|11248.3|11246.3|760
1659975000000|2022-08-08 16:10:00|11249|11247|11251.4|11249.4|11251.4|11249.4|11249|11247|435
1659975300000|2022-08-08 16:15:00|11250.6|11248.6|11253.7|11251.7|11254.5|11252.5|11250.6|11248.6|2095
1659975600000|2022-08-08 16:20:00|11253|11251|11253.7|11251.7|11255.3|11253.3|11253|11251|1290
1659975900000|2022-08-08 16:25:00|11254.5|11252.5|11256.1|11254.1|11256.1|11254.1|11253.7|11251.7|1104
1659976200000|2022-08-08 16:30:00|11255.3|11253.3|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|690
1659976500000|2022-08-08 16:35:00|11255.3|11253.3|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|1049
1659976800000|2022-08-08 16:40:00|11256.5|11254.5|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|834
1659977100000|2022-08-08 16:45:00|11256.1|11254.1|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|784
1659977400000|2022-08-08 16:50:00|11254.5|11252.5|11255.3|11253.3|11256.5|11254.5|11254.5|11252.5|610
1659977700000|2022-08-08 16:55:00|11255.7|11253.7|11257.6|11255.6|11258.4|11256.4|11255.3|11253.3|1568
1659978000000|2022-08-08 17:00:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.1|11254.1|770
1659978300000|2022-08-08 17:05:00|11257.6|11255.6|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1315
1659978600000|2022-08-08 17:10:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|1625
1659978900000|2022-08-08 17:15:00|11257.3|11255.3|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|626
1659979200000|2022-08-08 17:20:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|1736
1659979500000|2022-08-08 17:25:00|11256.9|11254.9|11259.2|11257.2|11259.2|11257.2|11256.9|11254.9|978
1659979800000|2022-08-08 17:30:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1104
1659980100000|2022-08-08 17:35:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|555
1659980400000|2022-08-08 17:40:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|1516
1659980700000|2022-08-08 17:45:00|11258.8|11256.8|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|631
1659981000000|2022-08-08 17:50:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|727
1659981300000|2022-08-08 17:55:00|11257.3|11255.3|11255.3|11253.3|11259.2|11257.2|11255.3|11253.3|806
1659981600000|2022-08-08 18:00:00|11255.7|11253.7|11256.9|11254.9|11257.6|11255.6|11255.7|11253.7|1104
1659981900000|2022-08-08 18:05:00|11256.1|11254.1|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|1446
1659982200000|2022-08-08 18:10:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|1107
1659982500000|2022-08-08 18:15:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1498
1659982800000|2022-08-08 18:20:00|11256.1|11254.1|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|1414
1659983100000|2022-08-08 18:25:00|11257.6|11255.6|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1000
1659983400000|2022-08-08 18:30:00|11257.6|11255.6|11256.1|11254.1|11258.4|11256.4|11255.3|11253.3|1460
1659983700000|2022-08-08 18:35:00|11256.9|11254.9|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1200
1659984000000|2022-08-08 18:40:00|11256.5|11254.5|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|1569
1659984300000|2022-08-08 18:45:00|11256.1|11254.1|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|678
1659984600000|2022-08-08 18:50:00|11255.7|11253.7|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|1532
1659984900000|2022-08-08 18:55:00|11254.5|11252.5|11258.4|11256.4|11258.4|11256.4|11254.5|11252.5|2556
1659985200000|2022-08-08 19:00:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|8252
1659985500000|2022-08-08 19:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|304
1659985800000|2022-08-08 19:10:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1252
1659986100000|2022-08-08 19:15:00|11257.3|11255.3|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1050
1659986400000|2022-08-08 19:20:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|391
1659986700000|2022-08-08 19:25:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|798
1659987000000|2022-08-08 19:30:00|11256.1|11254.1|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|1338
1659987300000|2022-08-08 19:35:00|11258|11256|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|1033
1659987600000|2022-08-08 19:40:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11255.3|11253.3|2377
1659987900000|2022-08-08 19:45:00|11256.5|11254.5|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|984
1659988200000|2022-08-08 19:50:00|11255.3|11253.3|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|502
1659988500000|2022-08-08 19:55:00|11257.6|11255.6|11256.9|11254.9|11259.2|11257.2|11256.9|11254.9|2699
1659988800000|2022-08-08 20:00:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11256.9|11254.9|4650
1659989100000|2022-08-08 20:05:00|11260|11258|11263.9|11261.9|11265.5|11263.5|11259.2|11257.2|2618
1659989400000|2022-08-08 20:10:00|11263.1|11261.1|11266.2|11264.2|11267|11265|11260.8|11258.8|4518
1659989700000|2022-08-08 20:15:00|11265.5|11263.5|11261.5|11259.5|11265.5|11263.5|11260.8|11258.8|3132
1659990000000|2022-08-08 20:20:00|11260.8|11258.8|11259.6|11257.6|11261.5|11259.5|11259.2|11257.2|2121
1659990300000|2022-08-08 20:25:00|11259.2|11257.2|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|701
1659990600000|2022-08-08 20:30:00|11260.4|11258.4|11261.5|11259.5|11262.3|11260.3|11260|11258|593
1659990900000|2022-08-08 20:35:00|11260.8|11258.8|11259.2|11257.2|11261.5|11259.5|11259.2|11257.2|1382
1659991200000|2022-08-08 20:40:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|687
1659991500000|2022-08-08 20:45:00|11260.8|11258.8|11259.2|11257.2|11260.8|11258.8|11258.4|11256.4|2232
1659991800000|2022-08-08 20:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1166
1659992100000|2022-08-08 20:55:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|2332
1659996000000|2022-08-08 22:00:00|11258.8|11256.8|11257.6|11255.6|11261.2|11259.2|11257.6|11255.6|381
1659996300000|2022-08-08 22:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|86
1659996600000|2022-08-08 22:10:00|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11256.9|11254.9|12
1659996900000|2022-08-08 22:15:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|299
1659997200000|2022-08-08 22:20:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|184
1659997500000|2022-08-08 22:25:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|44
1659997800000|2022-08-08 22:30:00|11258|11256|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|180
1659998100000|2022-08-08 22:35:00|||||||||27
1659998400000|2022-08-08 22:40:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11258.4|11256.4|91
1659998700000|2022-08-08 22:45:00|||||||||12
1659999000000|2022-08-08 22:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|56
1659999300000|2022-08-08 22:55:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|55
1659999600000|2022-08-08 23:00:00|11259.2|11257.2|11259.2|11257.2|11259.6|11257.6|11259.2|11257.2|40
1659999900000|2022-08-08 23:05:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|155
1660000200000|2022-08-08 23:10:00|11258.8|11256.8|11260|11258|11260|11258|11258.4|11256.4|94
1660000500000|2022-08-08 23:15:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11258.4|11256.4|202
1660000800000|2022-08-08 23:20:00|11260|11258|11260.4|11258.4|11260.8|11258.8|11260|11258|89
1660001100000|2022-08-08 23:25:00|11260.8|11258.8|11260|11258|11260.8|11258.8|11260|11258|124
1660001400000|2022-08-08 23:30:00|11260.8|11258.8|11260.8|11258.8|11260.8|11258.8|11260|11258|105
1660001700000|2022-08-08 23:35:00|11261.2|11259.2|11261.5|11259.5|11261.5|11259.5|11260.8|11258.8|106
1660002000000|2022-08-08 23:40:00|11260.8|11258.8|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|755
1660002300000|2022-08-08 23:45:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|119
1660002600000|2022-08-08 23:50:00|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|11260.8|11258.8|189
1660002900000|2022-08-08 23:55:00|11261.9|11259.9|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|152
1660003200000|2022-08-09 00:00:00|11261.5|11259.5|11260.8|11258.8|11263.5|11261.5|11260.8|11258.8|419
1660003500000|2022-08-09 00:05:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|442
1660003800000|2022-08-09 00:10:00|11259.2|11257.2|11260.8|11258.8|11261.5|11259.5|11259.2|11257.2|133
1660004100000|2022-08-09 00:15:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11260|11258|163
1660004400000|2022-08-09 00:20:00|11260.8|11258.8|11260.4|11258.4|11261.2|11259.2|11260|11258|75
1660004700000|2022-08-09 00:25:00|11260.8|11258.8|11261.2|11259.2|11262.3|11260.3|11260.8|11258.8|230
1660005000000|2022-08-09 00:30:00|11260.8|11258.8|11261.5|11259.5|11262.3|11260.3|11260.8|11258.8|79
1660005300000|2022-08-09 00:35:00|11261.9|11259.9|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|395
1660005600000|2022-08-09 00:40:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|149
1660005900000|2022-08-09 00:45:00|11261.9|11259.9|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|34
1660006200000|2022-08-09 00:50:00|11261.5|11259.5|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|78
1660006500000|2022-08-09 00:55:00|11260|11258|11258.4|11256.4|11260.8|11258.8|11258.4|11256.4|296
1660006800000|2022-08-09 01:00:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11258.4|11256.4|199
1660007100000|2022-08-09 01:05:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|114
1660007400000|2022-08-09 01:10:00|11256.5|11254.5|11257.6|11255.6|11258.4|11256.4|11256.5|11254.5|903
1660007700000|2022-08-09 01:15:00|11257.3|11255.3|11258.4|11256.4|11258.4|11256.4|11257.3|11255.3|265
1660008000000|2022-08-09 01:20:00|11257.6|11255.6|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|211
1660008300000|2022-08-09 01:25:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|276
1660008600000|2022-08-09 01:30:00|11260|11258|11257.6|11255.6|11260|11258|11257.6|11255.6|192
1660008900000|2022-08-09 01:35:00|11257.3|11255.3|11256.9|11254.9|11257.6|11255.6|11256.5|11254.5|150
1660009200000|2022-08-09 01:40:00|11256.5|11254.5|11256.5|11254.5|11256.9|11254.9|11256.1|11254.1|190
1660009500000|2022-08-09 01:45:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|283
1660009800000|2022-08-09 01:50:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|53
1660010100000|2022-08-09 01:55:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|128
1660010400000|2022-08-09 02:00:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|73
1660010700000|2022-08-09 02:05:00|11258.4|11256.4|11258|11256|11259.2|11257.2|11257.6|11255.6|147
1660011000000|2022-08-09 02:10:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|299
1660011300000|2022-08-09 02:15:00|11258.8|11256.8|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|382
1660011600000|2022-08-09 02:20:00|11258|11256|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|93
1660011900000|2022-08-09 02:25:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|15
1660012200000|2022-08-09 02:30:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|152
1660012500000|2022-08-09 02:35:00|||||||||3
1660012800000|2022-08-09 02:40:00|11258|11256|11258|11256|11258|11256|11258|11256|35
1660013100000|2022-08-09 02:45:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|60
1660013400000|2022-08-09 02:50:00|||||||||35
1660013700000|2022-08-09 02:55:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|85
1660014000000|2022-08-09 03:00:00|||||||||7
1660014300000|2022-08-09 03:05:00|11257.3|11255.3|11258.4|11256.4|11258.8|11256.8|11257.3|11255.3|127
1660014600000|2022-08-09 03:10:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|40
1660014900000|2022-08-09 03:15:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|3
1660015200000|2022-08-09 03:20:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|39
1660015500000|2022-08-09 03:25:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|276
1660015800000|2022-08-09 03:30:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|136
1660016100000|2022-08-09 03:35:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|315
1660016400000|2022-08-09 03:40:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|257
1660016700000|2022-08-09 03:45:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11259.2|11257.2|90
1660017000000|2022-08-09 03:50:00|11260|11258|11259.2|11257.2|11260|11258|11259.2|11257.2|148
1660017300000|2022-08-09 03:55:00|||||||||35
1660017600000|2022-08-09 04:00:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|76
1660017900000|2022-08-09 04:05:00|||||||||22
1660018200000|2022-08-09 04:10:00|11258.4|11256.4|11259.6|11257.6|11260|11258|11258.4|11256.4|123
1660018500000|2022-08-09 04:15:00|11260|11258|11259.6|11257.6|11260|11258|11259.2|11257.2|120
1660018800000|2022-08-09 04:20:00|11259.2|11257.2|11259.2|11257.2|11259.6|11257.6|11259.2|11257.2|137
1660019100000|2022-08-09 04:25:00|11260|11258|11261.5|11259.5|11261.5|11259.5|11260|11258|204
1660019400000|2022-08-09 04:30:00|11262.3|11260.3|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|80
1660019700000|2022-08-09 04:35:00|||||||||34
1660020000000|2022-08-09 04:40:00|11260.4|11258.4|11260.8|11258.8|11261.5|11259.5|11260|11258|98
1660020300000|2022-08-09 04:45:00|11261.2|11259.2|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|106
1660020600000|2022-08-09 04:50:00|11261.5|11259.5|11260.8|11258.8|11261.5|11259.5|11260.8|11258.8|107
1660020900000|2022-08-09 04:55:00|11261.2|11259.2|11260.8|11258.8|11261.5|11259.5|11260|11258|189
1660021200000|2022-08-09 05:00:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11260|11258|17
1660021500000|2022-08-09 05:05:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258|11256|167
1660021800000|2022-08-09 05:10:00|11258.8|11256.8|11258.4|11256.4|11258.8|11256.8|11258.4|11256.4|177
1660022100000|2022-08-09 05:15:00|11258.8|11256.8|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|48
1660022400000|2022-08-09 05:20:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|166
1660022700000|2022-08-09 05:25:00|11259.2|11257.2|11258.8|11256.8|11259.2|11257.2|11258.4|11256.4|59
1660023000000|2022-08-09 05:30:00|11259.2|11257.2|11258.8|11256.8|11259.2|11257.2|11258.4|11256.4|25
1660023300000|2022-08-09 05:35:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|27
1660023600000|2022-08-09 05:40:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|72
1660023900000|2022-08-09 05:45:00|11258|11256|11258|11256|11258.4|11256.4|11257.6|11255.6|49
1660024200000|2022-08-09 05:50:00|11257.6|11255.6|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|180
1660024500000|2022-08-09 05:55:00|11258.4|11256.4|11258.4|11256.4|11258.8|11256.8|11257.6|11255.6|160
1660024800000|2022-08-09 06:00:00|11257.6|11255.6|11254.5|11252.5|11258.4|11256.4|11254.5|11252.5|1493
1660025100000|2022-08-09 06:05:00|11255.3|11253.3|11253.3|11251.3|11255.7|11253.7|11252.2|11250.2|883
1660025400000|2022-08-09 06:10:00|11253.7|11251.7|11253|11251|11256.1|11254.1|11253|11251|582
1660025700000|2022-08-09 06:15:00|11253.3|11251.3|11253|11251|11254.5|11252.5|11251.4|11249.4|1166
1660026000000|2022-08-09 06:20:00|11252.6|11250.6|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|624
1660026300000|2022-08-09 06:25:00|11253|11251|11252.2|11250.2|11254.5|11252.5|11251.4|11249.4|1752
1660026600000|2022-08-09 06:30:00|11252.6|11250.6|11253|11251|11253.7|11251.7|11252.2|11250.2|316
1660026900000|2022-08-09 06:35:00|11253.3|11251.3|11255.3|11253.3|11256.5|11254.5|11253|11251|725
1660027200000|2022-08-09 06:40:00|11254.5|11252.5|11256.1|11254.1|11256.1|11254.1|11254.5|11252.5|458
1660027500000|2022-08-09 06:45:00|11255.3|11253.3|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|586
1660027800000|2022-08-09 06:50:00|11258.4|11256.4|11259.2|11257.2|11260.4|11258.4|11258.4|11256.4|698
1660028100000|2022-08-09 06:55:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|1009
1660028400000|2022-08-09 07:00:00|11258.4|11256.4|11262.3|11260.3|11262.3|11260.3|11257.6|11255.6|732
1660028700000|2022-08-09 07:05:00|11263.1|11261.1|11263.5|11261.5|11264.7|11262.7|11262.3|11260.3|798
1660029000000|2022-08-09 07:10:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11260|11258|1080
1660029300000|2022-08-09 07:15:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|306
1660029600000|2022-08-09 07:20:00|11262.3|11260.3|11263.1|11261.1|11265.5|11263.5|11261.5|11259.5|593
1660029900000|2022-08-09 07:25:00|11262.7|11260.7|11257.6|11255.6|11263.1|11261.1|11256.9|11254.9|1524
1660030200000|2022-08-09 07:30:00|11256.9|11254.9|11256.1|11254.1|11256.9|11254.9|11253|11251|2078
1660030500000|2022-08-09 07:35:00|11255.3|11253.3|11253.3|11251.3|11256.1|11254.1|11253|11251|1638
1660030800000|2022-08-09 07:40:00|11253|11251|11251.4|11249.4|11256.1|11254.1|11251.4|11249.4|1949
1660031100000|2022-08-09 07:45:00|11251|11249|11253|11251|11253.7|11251.7|11251|11249|756
1660031400000|2022-08-09 07:50:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11252.2|11250.2|419
1660031700000|2022-08-09 07:55:00|11253|11251|11253|11251|11255.3|11253.3|11252.6|11250.6|1221
1660032000000|2022-08-09 08:00:00|11252.2|11250.2|11251|11249|11252.6|11250.6|11247.1|11245.1|2505
1660032300000|2022-08-09 08:05:00|11250.6|11248.6|11252.2|11250.2|11253|11251|11250.6|11248.6|567
1660032600000|2022-08-09 08:10:00|11253|11251|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|524
1660032900000|2022-08-09 08:15:00|11253.7|11251.7|11253.7|11251.7|11254.5|11252.5|11253|11251|685
1660033200000|2022-08-09 08:20:00|11253|11251|11253|11251|11254.5|11252.5|11252.2|11250.2|1383
1660033500000|2022-08-09 08:25:00|11253.3|11251.3|11253.7|11251.7|11254.5|11252.5|11252.2|11250.2|694
1660033800000|2022-08-09 08:30:00|11253|11251|11252.2|11250.2|11253.7|11251.7|11252.2|11250.2|409
1660034100000|2022-08-09 08:35:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|475
1660034400000|2022-08-09 08:40:00|11253.7|11251.7|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|377
1660034700000|2022-08-09 08:45:00|11251|11249|11249|11247|11251|11249|11249|11247|291
1660035000000|2022-08-09 08:50:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249|11247|584
1660035300000|2022-08-09 08:55:00|11250.6|11248.6|11248.3|11246.3|11250.6|11248.6|11247.5|11245.5|436
1660035600000|2022-08-09 09:00:00|11247.9|11245.9|11246.7|11244.7|11248.3|11246.3|11245.9|11243.9|991
1660035900000|2022-08-09 09:05:00|11247.5|11245.5|11246.3|11244.3|11247.5|11245.5|11245.9|11243.9|589
1660036200000|2022-08-09 09:10:00|11246.7|11244.7|11247.5|11245.5|11248.3|11246.3|11245.9|11243.9|516
1660036500000|2022-08-09 09:15:00|11247.9|11245.9|11244.4|11242.4|11248.3|11246.3|11244.4|11242.4|716
1660036800000|2022-08-09 09:20:00|11243.6|11241.6|11244.4|11242.4|11244.4|11242.4|11243.2|11241.2|567
1660037100000|2022-08-09 09:25:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|309
1660037400000|2022-08-09 09:30:00|11243.2|11241.2|11244.4|11242.4|11244.4|11242.4|11242|11240|412
1660037700000|2022-08-09 09:35:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11242|11240|419
1660038000000|2022-08-09 09:40:00|11241.2|11239.2|11244.4|11242.4|11244.4|11242.4|11241.2|11239.2|693
1660038300000|2022-08-09 09:45:00|11243.6|11241.6|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|1239
1660038600000|2022-08-09 09:50:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|316
1660038900000|2022-08-09 09:55:00|11242.8|11240.8|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|178
1660039200000|2022-08-09 10:00:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11243.6|11241.6|203
1660039500000|2022-08-09 10:05:00|11244|11242|11242.8|11240.8|11244.4|11242.4|11242.8|11240.8|514
1660039800000|2022-08-09 10:10:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|473
1660040100000|2022-08-09 10:15:00|11244.4|11242.4|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|266
1660040400000|2022-08-09 10:20:00|11242.8|11240.8|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|401
1660040700000|2022-08-09 10:25:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11240.5|11238.5|384
1660041000000|2022-08-09 10:30:00|11242.4|11240.4|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|374
1660041300000|2022-08-09 10:35:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|341
1660041600000|2022-08-09 10:40:00|11239.3|11237.3|11239.7|11237.7|11239.7|11237.7|11238.9|11236.9|765
1660041900000|2022-08-09 10:45:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|843
1660042200000|2022-08-09 10:50:00|11237.7|11235.7|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|969
1660042500000|2022-08-09 10:55:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|880
1660042800000|2022-08-09 11:00:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|731
1660043100000|2022-08-09 11:05:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|836
1660043400000|2022-08-09 11:10:00|11238.9|11236.9|11239.7|11237.7|11239.7|11237.7|11237.3|11235.3|884
1660043700000|2022-08-09 11:15:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.1|11236.1|716
1660044000000|2022-08-09 11:20:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|1325
1660044300000|2022-08-09 11:25:00|11239.7|11237.7|11242|11240|11242.4|11240.4|11239.7|11237.7|862
1660044600000|2022-08-09 11:30:00|11241.6|11239.6|11238.9|11236.9|11242|11240|11238.9|11236.9|1834
1660044900000|2022-08-09 11:35:00|11238.5|11236.5|11235.8|11233.8|11238.5|11236.5|11235|11233|2053
1660045200000|2022-08-09 11:40:00|11236.5|11234.5|11238.1|11236.1|11238.9|11236.9|11236.2|11234.2|2209
1660045500000|2022-08-09 11:45:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11238.1|11236.1|2377
1660045800000|2022-08-09 11:50:00|11237.3|11235.3|11232.6|11230.6|11238.1|11236.1|11232.6|11230.6|5132
1660046100000|2022-08-09 11:55:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|6116
1660046400000|2022-08-09 12:00:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11226.4|11224.4|4307
1660046700000|2022-08-09 12:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|3484
1660047000000|2022-08-09 12:10:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11224.8|11222.8|1942
1660047300000|2022-08-09 12:15:00|11228|11226|11228|11226|11228.7|11226.7|11226.4|11224.4|1670
1660047600000|2022-08-09 12:20:00|11228.3|11226.3|11230.3|11228.3|11230.3|11228.3|11224.8|11222.8|3145
1660047900000|2022-08-09 12:25:00|11230.7|11228.7|11229.5|11227.5|11232.6|11230.6|11229.1|11227.1|4038
1660048200000|2022-08-09 12:30:00|11228.7|11226.7|11227.2|11225.2|11230.3|11228.3|11225.6|11223.6|7482
1660048500000|2022-08-09 12:35:00|11228|11226|11231.9|11229.9|11232.6|11230.6|11228|11226|2817
1660048800000|2022-08-09 12:40:00|11232.6|11230.6|11234.2|11232.2|11235|11233|11231.9|11229.9|4048
1660049100000|2022-08-09 12:45:00|11233.4|11231.4|11235.8|11233.8|11239.3|11237.3|11233.4|11231.4|2761
1660049400000|2022-08-09 12:50:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11231.9|11229.9|5113
1660049700000|2022-08-09 12:55:00|11235.8|11233.8|11236.5|11234.5|11238.9|11236.9|11235|11233|2950
1660050000000|2022-08-09 13:00:00|11237.3|11235.3|11239.7|11237.7|11240.5|11238.5|11235.8|11233.8|2591
1660050300000|2022-08-09 13:05:00|11240.5|11238.5|11235|11233|11241.2|11239.2|11235|11233|2797
1660050600000|2022-08-09 13:10:00|11234.2|11232.2|11231.1|11229.1|11234.6|11232.6|11230.3|11228.3|2687
1660050900000|2022-08-09 13:15:00|11230.3|11228.3|11228|11226|11231.1|11229.1|11227.2|11225.2|4506
1660051200000|2022-08-09 13:20:00|11228.7|11226.7|11233.4|11231.4|11233.4|11231.4|11228|11226|2262
1660051500000|2022-08-09 13:25:00|11234.2|11232.2|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|2423
1660051800000|2022-08-09 13:30:00|11231.9|11229.9|11233.4|11231.4|11237.3|11235.3|11230.3|11228.3|2594
1660052100000|2022-08-09 13:35:00|11234.2|11232.2|11229.5|11227.5|11234.6|11232.6|11228.7|11226.7|5143
1660052400000|2022-08-09 13:40:00|11228.7|11226.7|11224|11222|11228.7|11226.7|11224|11222|2602
1660052700000|2022-08-09 13:45:00|11223.3|11221.3|11228.7|11226.7|11230.3|11228.3|11223.3|11221.3|3493
1660053000000|2022-08-09 13:50:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|1932
1660053300000|2022-08-09 13:55:00|11228|11226|11226.4|11224.4|11229.1|11227.1|11225.6|11223.6|1597
1660053600000|2022-08-09 14:00:00|11225.6|11223.6|11228.7|11226.7|11229.5|11227.5|11225.6|11223.6|2568
1660053900000|2022-08-09 14:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11224.8|11222.8|1630
1660054200000|2022-08-09 14:10:00|11225.6|11223.6|11223.3|11221.3|11228|11226|11223.3|11221.3|1549
1660054500000|2022-08-09 14:15:00|11224|11222|11220.9|11218.9|11225.6|11223.6|11220.1|11218.1|5006
1660054800000|2022-08-09 14:20:00|11221.7|11219.7|11227.2|11225.2|11228|11226|11220.1|11218.1|2624
1660055100000|2022-08-09 14:25:00|11226.4|11224.4|11226.4|11224.4|11228|11226|11225.6|11223.6|1884
1660055400000|2022-08-09 14:30:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|2496
1660055700000|2022-08-09 14:35:00|11228|11226|11229.5|11227.5|11229.5|11227.5|11227.2|11225.2|1984
1660056000000|2022-08-09 14:40:00|11230.3|11228.3|11232.6|11230.6|11232.6|11230.6|11228|11226|2018
1660056300000|2022-08-09 14:45:00|11232.3|11230.3|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|2802
1660056600000|2022-08-09 14:50:00|11232.6|11230.6|11235.8|11233.8|11238.1|11236.1|11231.1|11229.1|1489
1660056900000|2022-08-09 14:55:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|2928
1660057200000|2022-08-09 15:00:00|11235|11233|11234.2|11232.2|11235|11233|11233.4|11231.4|1188
1660057500000|2022-08-09 15:05:00|11233.4|11231.4|11228.7|11226.7|11233.4|11231.4|11227.2|11225.2|2834
1660057800000|2022-08-09 15:10:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11227.2|11225.2|2825
1660058100000|2022-08-09 15:15:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|2319
1660058400000|2022-08-09 15:20:00|11230.7|11228.7|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|1635
1660058700000|2022-08-09 15:25:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|1998
1660059000000|2022-08-09 15:30:00|11231.9|11229.9|11231.9|11229.9|11235|11233|11231.1|11229.1|1254
1660059300000|2022-08-09 15:35:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|995
1660059600000|2022-08-09 15:40:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11229.9|11227.9|1521
1660059900000|2022-08-09 15:45:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|2209
1660060200000|2022-08-09 15:50:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|803
1660060500000|2022-08-09 15:55:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|2391
1660060800000|2022-08-09 16:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1901
1660061100000|2022-08-09 16:05:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|1593
1660061400000|2022-08-09 16:10:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|1016
1660061700000|2022-08-09 16:15:00|11229.5|11227.5|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|743
1660062000000|2022-08-09 16:20:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|2266
1660062300000|2022-08-09 16:25:00|11230.3|11228.3|11230.3|11228.3|11230.7|11228.7|11229.5|11227.5|2004
1660062600000|2022-08-09 16:30:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|2059
1660062900000|2022-08-09 16:35:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|710
1660063200000|2022-08-09 16:40:00|11229.9|11227.9|11228|11226|11230.3|11228.3|11228|11226|1138
1660063500000|2022-08-09 16:45:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|812
1660063800000|2022-08-09 16:50:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1217
1660064100000|2022-08-09 16:55:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|3239
1660064400000|2022-08-09 17:00:00|11229.5|11227.5|11231.1|11229.1|11233|11231|11228.7|11226.7|4463
1660064700000|2022-08-09 17:05:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|1046
1660065000000|2022-08-09 17:10:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11228|11226|1166
1660065300000|2022-08-09 17:15:00|11228.7|11226.7|11225.6|11223.6|11228.7|11226.7|11225.6|11223.6|894
1660065600000|2022-08-09 17:20:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224|11222|2681
1660065900000|2022-08-09 17:25:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224|11222|1727
1660066200000|2022-08-09 17:30:00|11224|11222|11224.8|11222.8|11225.6|11223.6|11224|11222|1727
1660066500000|2022-08-09 17:35:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|1123
1660066800000|2022-08-09 17:40:00|11226|11224|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|1174
1660067100000|2022-08-09 17:45:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|546
1660067400000|2022-08-09 17:50:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11225.6|11223.6|1900
1660067700000|2022-08-09 17:55:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|728
1660068000000|2022-08-09 18:00:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|696
1660068300000|2022-08-09 18:05:00|11226.4|11224.4|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|951
1660068600000|2022-08-09 18:10:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|663
1660068900000|2022-08-09 18:15:00|11227.2|11225.2|11224|11222|11227.2|11225.2|11224|11222|771
1660069200000|2022-08-09 18:20:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|1754
1660069500000|2022-08-09 18:25:00|11224|11222|11224|11222|11224|11222|11223.3|11221.3|1895
1660069800000|2022-08-09 18:30:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11223.3|11221.3|1612
1660070100000|2022-08-09 18:35:00|11224.8|11222.8|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|1747
1660070400000|2022-08-09 18:40:00|11224|11222|11224|11222|11224|11222|11223.3|11221.3|1192
1660070700000|2022-08-09 18:45:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11223.3|11221.3|1414
1660071000000|2022-08-09 18:50:00|11222.5|11220.5|11224|11222|11224|11222|11222.5|11220.5|1922
1660071300000|2022-08-09 18:55:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|1909
1660071600000|2022-08-09 19:00:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|1313
1660071900000|2022-08-09 19:05:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|1085
1660072200000|2022-08-09 19:10:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|4028
1660072500000|2022-08-09 19:15:00|11226.4|11224.4|11226.4|11224.4|11228|11226|11225.6|11223.6|2277
1660072800000|2022-08-09 19:20:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|2933
1660073100000|2022-08-09 19:25:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|2105
1660073400000|2022-08-09 19:30:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11227.2|11225.2|1518
1660073700000|2022-08-09 19:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|1770
1660074000000|2022-08-09 19:40:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|1710
1660074300000|2022-08-09 19:45:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|1432
1660074600000|2022-08-09 19:50:00|11228|11226|11229.5|11227.5|11229.5|11227.5|11228|11226|2380
1660074900000|2022-08-09 19:55:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|4224
1660075200000|2022-08-09 20:00:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|3596
1660075500000|2022-08-09 20:05:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|9103
1660075800000|2022-08-09 20:10:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|3075
1660076100000|2022-08-09 20:15:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|712
1660076400000|2022-08-09 20:20:00|11235|11233|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|3860
1660076700000|2022-08-09 20:25:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|286
1660077000000|2022-08-09 20:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11234.2|11232.2|853
1660077300000|2022-08-09 20:35:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|1099
1660077600000|2022-08-09 20:40:00|11235|11233|11233.4|11231.4|11235|11233|11232.6|11230.6|2524
1660077900000|2022-08-09 20:45:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|1938
1660078200000|2022-08-09 20:50:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|1812
1660078500000|2022-08-09 20:55:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|854
1660082400000|2022-08-09 22:00:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|517
1660082700000|2022-08-09 22:05:00|11229.9|11227.9|11228.7|11226.7|11229.9|11227.9|11228|11226|261
1660083000000|2022-08-09 22:10:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|99
1660083300000|2022-08-09 22:15:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11229.1|11227.1|38
1660083600000|2022-08-09 22:20:00|||||||||102
1660083900000|2022-08-09 22:25:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|54
1660084200000|2022-08-09 22:30:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|134
1660084500000|2022-08-09 22:35:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|115
1660084800000|2022-08-09 22:40:00|11229.9|11227.9|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|110
1660085100000|2022-08-09 22:45:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|57
1660085400000|2022-08-09 22:50:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|108
1660085700000|2022-08-09 22:55:00|||||||||36
1660086000000|2022-08-09 23:00:00|11229.1|11227.1|11228|11226|11229.1|11227.1|11227.2|11225.2|285
1660086300000|2022-08-09 23:05:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|234
1660086600000|2022-08-09 23:10:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|145
1660086900000|2022-08-09 23:15:00|11228.3|11226.3|11227.2|11225.2|11228.3|11226.3|11227.2|11225.2|92
1660087200000|2022-08-09 23:20:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|281
1660087500000|2022-08-09 23:25:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|146
1660087800000|2022-08-09 23:30:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11228|11226|172
1660088100000|2022-08-09 23:35:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|89
1660088400000|2022-08-09 23:40:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|113
1660088700000|2022-08-09 23:45:00|||||||||143
1660089000000|2022-08-09 23:50:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|97
1660089300000|2022-08-09 23:55:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.1|11227.1|108
1660089600000|2022-08-10 00:00:00|11229.1|11227.1|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|204
1660089900000|2022-08-10 00:05:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|155
1660090200000|2022-08-10 00:10:00|11229.5|11227.5|11229.1|11227.1|11229.5|11227.5|11228|11226|206
1660090500000|2022-08-10 00:15:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|102
1660090800000|2022-08-10 00:20:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|328
1660091100000|2022-08-10 00:25:00|11226.8|11224.8|11227.2|11225.2|11228|11226|11226.4|11224.4|190
1660091400000|2022-08-10 00:30:00|11228|11226|11226.4|11224.4|11228|11226|11225.6|11223.6|142
1660091700000|2022-08-10 00:35:00|11226.8|11224.8|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|64
1660092000000|2022-08-10 00:40:00|11227.2|11225.2|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|347
1660092300000|2022-08-10 00:45:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|175
1660092600000|2022-08-10 00:50:00|11226.4|11224.4|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|262
1660092900000|2022-08-10 00:55:00|||||||||125
1660093200000|2022-08-10 01:00:00|11226.4|11224.4|11225.2|11223.2|11226.4|11224.4|11224.8|11222.8|272
1660093500000|2022-08-10 01:05:00|11224.8|11222.8|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|1064
1660093800000|2022-08-10 01:10:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|87
1660094100000|2022-08-10 01:15:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|152
1660094400000|2022-08-10 01:20:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|541
1660094700000|2022-08-10 01:25:00|11226.4|11224.4|11228|11226|11230.3|11228.3|11226.4|11224.4|666
1660095000000|2022-08-10 01:30:00|11228.3|11226.3|11228.7|11226.7|11230.3|11228.3|11228|11226|527
1660095300000|2022-08-10 01:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|336
1660095600000|2022-08-10 01:40:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|69
1660095900000|2022-08-10 01:45:00|11228.7|11226.7|11227.6|11225.6|11229.5|11227.5|11227.2|11225.2|287
1660096200000|2022-08-10 01:50:00|11228|11226|11228|11226|11228.7|11226.7|11227.2|11225.2|58
1660096500000|2022-08-10 01:55:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|155
1660096800000|2022-08-10 02:00:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|279
1660097100000|2022-08-10 02:05:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.3|11226.3|187
1660097400000|2022-08-10 02:10:00|11229.1|11227.1|11231.9|11229.9|11232.6|11230.6|11229.1|11227.1|1227
1660097700000|2022-08-10 02:15:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|93
1660098000000|2022-08-10 02:20:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|458
1660098300000|2022-08-10 02:25:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|380
1660098600000|2022-08-10 02:30:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|183
1660098900000|2022-08-10 02:35:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|74
1660099200000|2022-08-10 02:40:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|260
1660099500000|2022-08-10 02:45:00|11232.3|11230.3|11231.9|11229.9|11232.6|11230.6|11231.5|11229.5|66
1660099800000|2022-08-10 02:50:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|128
1660100100000|2022-08-10 02:55:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|219
1660100400000|2022-08-10 03:00:00|11231.1|11229.1|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|272
1660100700000|2022-08-10 03:05:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|84
1660101000000|2022-08-10 03:10:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|39
1660101300000|2022-08-10 03:15:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|269
1660101600000|2022-08-10 03:20:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|325
1660101900000|2022-08-10 03:25:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|226
1660102200000|2022-08-10 03:30:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|84
1660102500000|2022-08-10 03:35:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11228|11226|65
1660102800000|2022-08-10 03:40:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|124
1660103100000|2022-08-10 03:45:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|207
1660103400000|2022-08-10 03:50:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|219
1660103700000|2022-08-10 03:55:00|11227.2|11225.2|11226.4|11224.4|11228|11226|11226.4|11224.4|76
1660104000000|2022-08-10 04:00:00|11226.8|11224.8|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|44
1660104300000|2022-08-10 04:05:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|48
1660104600000|2022-08-10 04:10:00|||||||||105
1660104900000|2022-08-10 04:15:00|11228|11226|11228|11226|11228|11226|11228|11226|240
1660105200000|2022-08-10 04:20:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|73
1660105500000|2022-08-10 04:25:00|11227.6|11225.6|11227.2|11225.2|11227.6|11225.6|11226.4|11224.4|166
1660105800000|2022-08-10 04:30:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|102
1660106100000|2022-08-10 04:35:00|11227.2|11225.2|11227.6|11225.6|11228|11226|11226.4|11224.4|98
1660106400000|2022-08-10 04:40:00|11227.2|11225.2|11228|11226|11228.3|11226.3|11227.2|11225.2|222
1660106700000|2022-08-10 04:45:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|97
1660107000000|2022-08-10 04:50:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|146
1660107300000|2022-08-10 04:55:00|11226.8|11224.8|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|282
1660107600000|2022-08-10 05:00:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|304
1660107900000|2022-08-10 05:05:00|11225.2|11223.2|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|338
1660108200000|2022-08-10 05:10:00|11226.4|11224.4|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|239
1660108500000|2022-08-10 05:15:00|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|11224.8|11222.8|208
1660108800000|2022-08-10 05:20:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|97
1660109100000|2022-08-10 05:25:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|318
1660109400000|2022-08-10 05:30:00|11225.2|11223.2|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|209
1660109700000|2022-08-10 05:35:00|11224.4|11222.4|11224.8|11222.8|11224.8|11222.8|11224|11222|237
1660110000000|2022-08-10 05:40:00|11225.2|11223.2|11225.6|11223.6|11226.4|11224.4|11225.2|11223.2|161
1660110300000|2022-08-10 05:45:00|11225.2|11223.2|11224|11222|11225.6|11223.6|11223.3|11221.3|271
1660110600000|2022-08-10 05:50:00|11224.4|11222.4|11224|11222|11224.8|11222.8|11224|11222|64
1660110900000|2022-08-10 05:55:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11221.7|11219.7|177
1660111200000|2022-08-10 06:00:00|11220.9|11218.9|11224|11222|11224|11222|11220.9|11218.9|1264
1660111500000|2022-08-10 06:05:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11222.5|11220.5|383
1660111800000|2022-08-10 06:10:00|11223.3|11221.3|11224|11222|11224|11222|11223.3|11221.3|494
1660112100000|2022-08-10 06:15:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11222.5|11220.5|291
1660112400000|2022-08-10 06:20:00|11223.7|11221.7|11222.1|11220.1|11223.7|11221.7|11221.7|11219.7|206
1660112700000|2022-08-10 06:25:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|564
1660113000000|2022-08-10 06:30:00|11222.1|11220.1|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|585
1660113300000|2022-08-10 06:35:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|715
1660113600000|2022-08-10 06:40:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|563
1660113900000|2022-08-10 06:45:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|420
1660114200000|2022-08-10 06:50:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|615
1660114500000|2022-08-10 06:55:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|363
1660114800000|2022-08-10 07:00:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|1292
1660115100000|2022-08-10 07:05:00|11230.3|11228.3|11231.1|11229.1|11232.6|11230.6|11228.7|11226.7|1187
1660115400000|2022-08-10 07:10:00|11231.9|11229.9|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|699
1660115700000|2022-08-10 07:15:00|11229.9|11227.9|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|703
1660116000000|2022-08-10 07:20:00|11228.7|11226.7|11230.3|11228.3|11231.1|11229.1|11228.7|11226.7|908
1660116300000|2022-08-10 07:25:00|11231.1|11229.1|11235|11233|11235|11233|11229.5|11227.5|1305
1660116600000|2022-08-10 07:30:00|11234.2|11232.2|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|6829
1660116900000|2022-08-10 07:35:00|11234.6|11232.6|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|1105
1660117200000|2022-08-10 07:40:00|11236.9|11234.9|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|2102
1660117500000|2022-08-10 07:45:00|11237.3|11235.3|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|1023
1660117800000|2022-08-10 07:50:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1469
1660118100000|2022-08-10 07:55:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|1588
1660118400000|2022-08-10 08:00:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11237.3|11235.3|2680
1660118700000|2022-08-10 08:05:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|1025
1660119000000|2022-08-10 08:10:00|11238.9|11236.9|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|713
1660119300000|2022-08-10 08:15:00|11237.7|11235.7|11238.1|11236.1|11238.1|11236.1|11237.3|11235.3|628
1660119600000|2022-08-10 08:20:00|11237.7|11235.7|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|1143
1660119900000|2022-08-10 08:25:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|620
1660120200000|2022-08-10 08:30:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|568
1660120500000|2022-08-10 08:35:00|11238.1|11236.1|11235|11233|11238.1|11236.1|11235|11233|484
1660120800000|2022-08-10 08:40:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235|11233|483
1660121100000|2022-08-10 08:45:00|11237.7|11235.7|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1069
1660121400000|2022-08-10 08:50:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|1411
1660121700000|2022-08-10 08:55:00|11240.5|11238.5|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|776
1660122000000|2022-08-10 09:00:00|11239.7|11237.7|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|397
1660122300000|2022-08-10 09:05:00|11237.3|11235.3|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|219
1660122600000|2022-08-10 09:10:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|387
1660122900000|2022-08-10 09:15:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|298
1660123200000|2022-08-10 09:20:00|11239.7|11237.7|11240.5|11238.5|11241.2|11239.2|11239.7|11237.7|389
1660123500000|2022-08-10 09:25:00|11241.2|11239.2|11242|11240|11242|11240|11240.5|11238.5|620
1660123800000|2022-08-10 09:30:00|11242.8|11240.8|11240.5|11238.5|11243.6|11241.6|11240.5|11238.5|983
1660124100000|2022-08-10 09:35:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11240.8|11238.8|505
1660124400000|2022-08-10 09:40:00|11241.2|11239.2|11240.5|11238.5|11241.2|11239.2|11240.1|11238.1|293
1660124700000|2022-08-10 09:45:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.5|11236.5|858
1660125000000|2022-08-10 09:50:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|1010
1660125300000|2022-08-10 09:55:00|11238.5|11236.5|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|533
1660125600000|2022-08-10 10:00:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235|11233|454
1660125900000|2022-08-10 10:05:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|445
1660126200000|2022-08-10 10:10:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11235.4|11233.4|1064
1660126500000|2022-08-10 10:15:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|1493
1660126800000|2022-08-10 10:20:00|11235|11233|11235|11233|11235|11233|11233.4|11231.4|1093
1660127100000|2022-08-10 10:25:00|11235.8|11233.8|11232.6|11230.6|11236.5|11234.5|11232.6|11230.6|2774
1660127400000|2022-08-10 10:30:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|3792
1660127700000|2022-08-10 10:35:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|727
1660128000000|2022-08-10 10:40:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|1691
1660128300000|2022-08-10 10:45:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|645
1660128600000|2022-08-10 10:50:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11225.6|11223.6|1167
1660128900000|2022-08-10 10:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|353
1660129200000|2022-08-10 11:00:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11222.5|11220.5|1723
1660129500000|2022-08-10 11:05:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|3048
1660129800000|2022-08-10 11:10:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|2222
1660130100000|2022-08-10 11:15:00|11224|11222|11222.5|11220.5|11224.8|11222.8|11222.5|11220.5|1122
1660130400000|2022-08-10 11:20:00|11223.3|11221.3|11224|11222|11224|11222|11222.5|11220.5|648
1660130700000|2022-08-10 11:25:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|1162
1660131000000|2022-08-10 11:30:00|11223.3|11221.3|11223.3|11221.3|11224|11222|11221.7|11219.7|1938
1660131300000|2022-08-10 11:35:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11220.1|11218.1|1239
1660131600000|2022-08-10 11:40:00|11223.3|11221.3|11225.6|11223.6|11225.6|11223.6|11222.5|11220.5|1283
1660131900000|2022-08-10 11:45:00|11224.8|11222.8|11224|11222|11226.4|11224.4|11223.3|11221.3|1941
1660132200000|2022-08-10 11:50:00|11224.4|11222.4|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|1770
1660132500000|2022-08-10 11:55:00|11222.5|11220.5|11224|11222|11224|11222|11220.9|11218.9|2838
1660132800000|2022-08-10 12:00:00|11223.3|11221.3|11221.7|11219.7|11224|11222|11220.1|11218.1|2044
1660133100000|2022-08-10 12:05:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|2154
1660133400000|2022-08-10 12:10:00|11222.5|11220.5|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|2623
1660133700000|2022-08-10 12:15:00|11226.4|11224.4|11217|11215|11226.4|11224.4|11215.5|11213.5|5877
1660134000000|2022-08-10 12:20:00|11216.2|11214.2|11219.4|11217.4|11220.9|11218.9|11215.5|11213.5|3485
1660134300000|2022-08-10 12:25:00|11219|11217|11221.7|11219.7|11224.4|11222.4|11217.8|11215.8|4525
1660134600000|2022-08-10 12:30:00|11221.3|11219.3|11303.7|11301.7|11316.6|11314.6|11220.9|11218.9|13295
1660134900000|2022-08-10 12:35:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11294.4|11292.4|15257
1660135200000|2022-08-10 12:40:00|11305.3|11303.3|11297.9|11295.9|11307.6|11305.6|11297.1|11295.1|9032
1660135500000|2022-08-10 12:45:00|11297.5|11295.5|11292.8|11290.8|11298.3|11296.3|11292|11290|11822
1660135800000|2022-08-10 12:50:00|11292|11290|11284.2|11282.2|11292.8|11290.8|11280.7|11278.7|10082
1660136100000|2022-08-10 12:55:00|11285|11283|11278|11276|11288.9|11286.9|11278|11276|7404
1660136400000|2022-08-10 13:00:00|11278.7|11276.7|11279.5|11277.5|11280.3|11278.3|11271.7|11269.7|9520
1660136700000|2022-08-10 13:05:00|11278.7|11276.7|11273.3|11271.3|11281.1|11279.1|11270.1|11268.1|7917
1660137000000|2022-08-10 13:10:00|11272.5|11270.5|11283.4|11281.4|11283.4|11281.4|11270.1|11268.1|6893
1660137300000|2022-08-10 13:15:00|11282.6|11280.6|11285|11283|11288.1|11286.1|11280.3|11278.3|6527
1660137600000|2022-08-10 13:20:00|11284.2|11282.2|11283.4|11281.4|11289.7|11287.7|11282.6|11280.6|6393
1660137900000|2022-08-10 13:25:00|11282.6|11280.6|11279.1|11277.1|11285.8|11283.8|11277.2|11275.2|5121
1660138200000|2022-08-10 13:30:00|11279.5|11277.5|11285|11283|11285.8|11283.8|11277.2|11275.2|4767
1660138500000|2022-08-10 13:35:00|11284.2|11282.2|11288.1|11286.1|11289.7|11287.7|11281.1|11279.1|7315
1660138800000|2022-08-10 13:40:00|11287.3|11285.3|11292|11290|11294.4|11292.4|11285.8|11283.8|12503
1660139100000|2022-08-10 13:45:00|11292.8|11290.8|11291.2|11289.2|11292.8|11290.8|11288.1|11286.1|6601
1660139400000|2022-08-10 13:50:00|11292|11290|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|7886
1660139700000|2022-08-10 13:55:00|11292|11290|11295.1|11293.1|11295.5|11293.5|11289.7|11287.7|3989
1660140000000|2022-08-10 14:00:00|11294.4|11292.4|11295.1|11293.1|11299|11297|11294.4|11292.4|7485
1660140300000|2022-08-10 14:05:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11294.4|11292.4|3579
1660140600000|2022-08-10 14:10:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|4429
1660140900000|2022-08-10 14:15:00|11295.9|11293.9|11298.3|11296.3|11299.8|11297.8|11295.9|11293.9|3979
1660141200000|2022-08-10 14:20:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11296.7|11294.7|4215
1660141500000|2022-08-10 14:25:00|11300.6|11298.6|11300.6|11298.6|11302.2|11300.2|11299|11297|3429
1660141800000|2022-08-10 14:30:00|11300.2|11298.2|11295.9|11293.9|11300.6|11298.6|11295.9|11293.9|3616
1660142100000|2022-08-10 14:35:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1963
1660142400000|2022-08-10 14:40:00|11295.1|11293.1|11292.8|11290.8|11295.9|11293.9|11292.8|11290.8|4253
1660142700000|2022-08-10 14:45:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|2495
1660143000000|2022-08-10 14:50:00|11292|11290|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|3663
1660143300000|2022-08-10 14:55:00|11290.5|11288.5|11294.4|11292.4|11295.1|11293.1|11289.7|11287.7|4034
1660143600000|2022-08-10 15:00:00|11295.1|11293.1|11289.7|11287.7|11295.1|11293.1|11289.7|11287.7|2344
1660143900000|2022-08-10 15:05:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.5|11288.5|2632
1660144200000|2022-08-10 15:10:00|11289.7|11287.7|11285.8|11283.8|11289.7|11287.7|11281.9|11279.9|4844
1660144500000|2022-08-10 15:15:00|11286.2|11284.2|11285|11283|11287.3|11285.3|11284.2|11282.2|2754
1660144800000|2022-08-10 15:20:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|3097
1660145100000|2022-08-10 15:25:00|11281.9|11279.9|11278.7|11276.7|11282.3|11280.3|11276.4|11274.4|4163
1660145400000|2022-08-10 15:30:00|11278.3|11276.3|11278.7|11276.7|11278.7|11276.7|11276.4|11274.4|3228
1660145700000|2022-08-10 15:35:00|11278|11276|11275.6|11273.6|11278|11276|11274|11272|3608
1660146000000|2022-08-10 15:40:00|11274.8|11272.8|11274|11272|11277.2|11275.2|11273.3|11271.3|1989
1660146300000|2022-08-10 15:45:00|11273.3|11271.3|11273.3|11271.3|11274|11272|11271.7|11269.7|1809
1660146600000|2022-08-10 15:50:00|11274|11272|11275.6|11273.6|11277.2|11275.2|11274|11272|2361
1660146900000|2022-08-10 15:55:00|11276.4|11274.4|11273.7|11271.7|11276.4|11274.4|11273.3|11271.3|2739
1660147200000|2022-08-10 16:00:00|11274|11272|11270.9|11268.9|11274|11272|11270.1|11268.1|1449
1660147500000|2022-08-10 16:05:00|11270.5|11268.5|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|1866
1660147800000|2022-08-10 16:10:00|11271.7|11269.7|11270.9|11268.9|11272.5|11270.5|11270.9|11268.9|2371
1660148100000|2022-08-10 16:15:00|11271.3|11269.3|11270.1|11268.1|11271.7|11269.7|11270.1|11268.1|1234
1660148400000|2022-08-10 16:20:00|11269.8|11267.8|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|869
1660148700000|2022-08-10 16:25:00|11271.3|11269.3|11272.5|11270.5|11273.3|11271.3|11271.3|11269.3|1767
1660149000000|2022-08-10 16:30:00|11273.3|11271.3|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|3272
1660149300000|2022-08-10 16:35:00|11276.4|11274.4|11278|11276|11278.3|11276.3|11275.6|11273.6|2413
1660149600000|2022-08-10 16:40:00|11277.2|11275.2|11276.4|11274.4|11278|11276|11276.4|11274.4|1245
1660149900000|2022-08-10 16:45:00|11277.2|11275.2|11274|11272|11277.2|11275.2|11274|11272|1961
1660150200000|2022-08-10 16:50:00|11274.8|11272.8|11271.7|11269.7|11274.8|11272.8|11271.7|11269.7|1876
1660150500000|2022-08-10 16:55:00|11272.5|11270.5|11273.3|11271.3|11274|11272|11271.7|11269.7|2047
1660150800000|2022-08-10 17:00:00|11272.5|11270.5|11274.8|11272.8|11277.6|11275.6|11270.9|11268.9|3129
1660151100000|2022-08-10 17:05:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11274.8|11272.8|2098
1660151400000|2022-08-10 17:10:00|11278.3|11276.3|11277.2|11275.2|11279.5|11277.5|11276.4|11274.4|1884
1660151700000|2022-08-10 17:15:00|11276.8|11274.8|11278|11276|11278|11276|11275.6|11273.6|1957
1660152000000|2022-08-10 17:20:00|11277.2|11275.2|11279.5|11277.5|11280.3|11278.3|11277.2|11275.2|1545
1660152300000|2022-08-10 17:25:00|11280.3|11278.3|11278.7|11276.7|11281.1|11279.1|11278.7|11276.7|746
1660152600000|2022-08-10 17:30:00|11278|11276|11278|11276|11278.7|11276.7|11277.2|11275.2|1184
1660152900000|2022-08-10 17:35:00|11277.2|11275.2|11277.2|11275.2|11278|11276|11275.6|11273.6|1294
1660153200000|2022-08-10 17:40:00|11276.4|11274.4|11274|11272|11276.4|11274.4|11272.5|11270.5|2241
1660153500000|2022-08-10 17:45:00|11273.3|11271.3|11271.7|11269.7|11274|11272|11270.9|11268.9|1994
1660153800000|2022-08-10 17:50:00|11272.5|11270.5|11267|11265|11272.5|11270.5|11267|11265|3215
1660154100000|2022-08-10 17:55:00|11267.8|11265.8|11264.7|11262.7|11267.8|11265.8|11264.7|11262.7|3162
1660154400000|2022-08-10 18:00:00|11263.9|11261.9|11262.3|11260.3|11264.7|11262.7|11260.4|11258.4|3031
1660154700000|2022-08-10 18:05:00|11263.1|11261.1|11260.8|11258.8|11263.9|11261.9|11260|11258|4115
1660155000000|2022-08-10 18:10:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|2419
1660155300000|2022-08-10 18:15:00|11260|11258|11256.9|11254.9|11262.3|11260.3|11256.1|11254.1|3450
1660155600000|2022-08-10 18:20:00|11256.1|11254.1|11254.5|11252.5|11259.2|11257.2|11253.7|11251.7|3286
1660155900000|2022-08-10 18:25:00|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|3453
1660156200000|2022-08-10 18:30:00|11253|11251|11255.3|11253.3|11256.9|11254.9|11253|11251|3246
1660156500000|2022-08-10 18:35:00|11254.5|11252.5|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|1402
1660156800000|2022-08-10 18:40:00|11255.3|11253.3|11255.3|11253.3|11257.6|11255.6|11254.5|11252.5|2414
1660157100000|2022-08-10 18:45:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|1847
1660157400000|2022-08-10 18:50:00|11256.9|11254.9|11256.1|11254.1|11259.2|11257.2|11256.1|11254.1|2288
1660157700000|2022-08-10 18:55:00|11255.3|11253.3|11256.9|11254.9|11257.6|11255.6|11254.5|11252.5|5662
1660158000000|2022-08-10 19:00:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11253|11251|6133
1660158300000|2022-08-10 19:05:00|11254.5|11252.5|11256.9|11254.9|11257.6|11255.6|11253.7|11251.7|1375
1660158600000|2022-08-10 19:10:00|11256.1|11254.1|11253|11251|11256.1|11254.1|11253|11251|785
1660158900000|2022-08-10 19:15:00|11253.3|11251.3|11252.2|11250.2|11254.5|11252.5|11249.8|11247.8|1888
1660159200000|2022-08-10 19:20:00|11251.4|11249.4|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|907
1660159500000|2022-08-10 19:25:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253.7|11251.7|2626
1660159800000|2022-08-10 19:30:00|11254.5|11252.5|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|2027
1660160100000|2022-08-10 19:35:00|11255.3|11253.3|11254.5|11252.5|11256.9|11254.9|11254.5|11252.5|1088
1660160400000|2022-08-10 19:40:00|11253.7|11251.7|11252.2|11250.2|11254.5|11252.5|11251.4|11249.4|1477
1660160700000|2022-08-10 19:45:00|11251.4|11249.4|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|2263
1660161000000|2022-08-10 19:50:00|11250.6|11248.6|11252.2|11250.2|11253|11251|11250.6|11248.6|1929
1660161300000|2022-08-10 19:55:00|11253|11251|11249|11247|11253|11251|11249|11247|2949
1660161600000|2022-08-10 20:00:00|11249.8|11247.8|11249.8|11247.8|11250.6|11248.6|11249|11247|2492
1660161900000|2022-08-10 20:05:00|11250.6|11248.6|11249|11247|11250.6|11248.6|11248.3|11246.3|1295
1660162200000|2022-08-10 20:10:00|11249.8|11247.8|11251.4|11249.4|11251.8|11249.8|11249.8|11247.8|1949
1660162500000|2022-08-10 20:15:00|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|11248.3|11246.3|1740
1660162800000|2022-08-10 20:20:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11249.8|11247.8|982
1660163100000|2022-08-10 20:25:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|632
1660163400000|2022-08-10 20:30:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|342
1660163700000|2022-08-10 20:35:00|11253.7|11251.7|11253.7|11251.7|11253.7|11251.7|11253|11251|473
1660164000000|2022-08-10 20:40:00|11253|11251|11253.7|11251.7|11254.5|11252.5|11253|11251|401
1660164300000|2022-08-10 20:45:00|11254.5|11252.5|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|1032
1660164600000|2022-08-10 20:50:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|1665
1660164900000|2022-08-10 20:55:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|1398
1660168800000|2022-08-10 22:00:00|11257.6|11255.6|11260.8|11258.8|11260.8|11258.8|11256.9|11254.9|183
1660169100000|2022-08-10 22:05:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11260|11258|443
1660169400000|2022-08-10 22:10:00|11260|11258|11259.2|11257.2|11260|11258|11258.4|11256.4|213
1660169700000|2022-08-10 22:15:00|11259.6|11257.6|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|263
1660170000000|2022-08-10 22:20:00|||||||||2
1660170300000|2022-08-10 22:25:00|11258.4|11256.4|11258.4|11256.4|11258.8|11256.8|11258.4|11256.4|27
1660170600000|2022-08-10 22:30:00|11259.2|11257.2|11259.6|11257.6|11260|11258|11258.4|11256.4|147
1660170900000|2022-08-10 22:35:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|279
1660171200000|2022-08-10 22:40:00|11260.4|11258.4|11260.8|11258.8|11260.8|11258.8|11260|11258|69
1660171500000|2022-08-10 22:45:00|11261.5|11259.5|11259.6|11257.6|11261.5|11259.5|11259.6|11257.6|184
1660171800000|2022-08-10 22:50:00|11259.2|11257.2|11259.6|11257.6|11260|11258|11259.2|11257.2|76
1660172100000|2022-08-10 22:55:00|11260|11258|11258.4|11256.4|11260|11258|11258.4|11256.4|17
1660172400000|2022-08-10 23:00:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11256.9|11254.9|270
1660172700000|2022-08-10 23:05:00|11257.3|11255.3|11257.3|11255.3|11257.6|11255.6|11256.9|11254.9|19
1660173000000|2022-08-10 23:10:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|30
1660173300000|2022-08-10 23:15:00|11257.3|11255.3|11256.1|11254.1|11257.6|11255.6|11254.5|11252.5|193
1660173600000|2022-08-10 23:20:00|11256.5|11254.5|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|135
1660173900000|2022-08-10 23:25:00|11255.7|11253.7|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|185
1660174200000|2022-08-10 23:30:00|11255.7|11253.7|11254.5|11252.5|11256.5|11254.5|11254.5|11252.5|38
1660174500000|2022-08-10 23:35:00|11254.9|11252.9|11254.1|11252.1|11254.9|11252.9|11253.7|11251.7|43
1660174800000|2022-08-10 23:40:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|35
1660175100000|2022-08-10 23:45:00|11254.9|11252.9|11256.9|11254.9|11256.9|11254.9|11254.9|11252.9|154
1660175400000|2022-08-10 23:50:00|11256.1|11254.1|11256.5|11254.5|11256.9|11254.9|11256.1|11254.1|105
1660175700000|2022-08-10 23:55:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11254.5|11252.5|163
1660176000000|2022-08-11 00:00:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.3|11255.3|174
1660176300000|2022-08-11 00:05:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|172
1660176600000|2022-08-11 00:10:00|11260|11258|11259.2|11257.2|11260|11258|11259.2|11257.2|77
1660176900000|2022-08-11 00:15:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|155
1660177200000|2022-08-11 00:20:00|11257.3|11255.3|11256.9|11254.9|11257.3|11255.3|11256.1|11254.1|53
1660177500000|2022-08-11 00:25:00|||||||||17
1660177800000|2022-08-11 00:30:00|11257.6|11255.6|11254.5|11252.5|11257.6|11255.6|11253.7|11251.7|416
1660178100000|2022-08-11 00:35:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|139
1660178400000|2022-08-11 00:40:00|11253.7|11251.7|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|174
1660178700000|2022-08-11 00:45:00|11254.9|11252.9|11254.5|11252.5|11254.9|11252.9|11253.7|11251.7|72
1660179000000|2022-08-11 00:50:00|11254.1|11252.1|11256.1|11254.1|11256.1|11254.1|11254.1|11252.1|132
1660179300000|2022-08-11 00:55:00|11255.7|11253.7|11256.1|11254.1|11256.1|11254.1|11255.3|11253.3|93
1660179600000|2022-08-11 01:00:00|11256.9|11254.9|11256.5|11254.5|11256.9|11254.9|11256.1|11254.1|163
1660179900000|2022-08-11 01:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|226
1660180200000|2022-08-11 01:10:00|11256.9|11254.9|11255.3|11253.3|11256.9|11254.9|11255.3|11253.3|88
1660180500000|2022-08-11 01:15:00|11256.1|11254.1|11253|11251|11256.1|11254.1|11253|11251|242
1660180800000|2022-08-11 01:20:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|227
1660181100000|2022-08-11 01:25:00|11253.3|11251.3|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|113
1660181400000|2022-08-11 01:30:00|11250.6|11248.6|11251.4|11249.4|11251.4|11249.4|11249.8|11247.8|276
1660181700000|2022-08-11 01:35:00|11250.6|11248.6|11252.2|11250.2|11252.2|11250.2|11250.2|11248.2|314
1660182000000|2022-08-11 01:40:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|219
1660182300000|2022-08-11 01:45:00|11252.2|11250.2|11252.6|11250.6|11253|11251|11252.2|11250.2|218
1660182600000|2022-08-11 01:50:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|52
1660182900000|2022-08-11 01:55:00|11253.7|11251.7|11253|11251|11253.7|11251.7|11253|11251|84
1660183200000|2022-08-11 02:00:00|11252.6|11250.6|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|319
1660183500000|2022-08-11 02:05:00|11253|11251|11253|11251|11253|11251|11253|11251|117
1660183800000|2022-08-11 02:10:00|||||||||63
1660184100000|2022-08-11 02:15:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|123
1660184400000|2022-08-11 02:20:00|||||||||128
1660184700000|2022-08-11 02:25:00|11253|11251|11253|11251|11253|11251|11253|11251|143
1660185000000|2022-08-11 02:30:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|576
1660185300000|2022-08-11 02:35:00|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|247
1660185600000|2022-08-11 02:40:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11250.6|11248.6|302
1660185900000|2022-08-11 02:45:00|11251|11249|11249.8|11247.8|11251|11249|11249.8|11247.8|248
1660186200000|2022-08-11 02:50:00|11249|11247|11249|11247|11249.8|11247.8|11248.3|11246.3|192
1660186500000|2022-08-11 02:55:00|11248.7|11246.7|11249|11247|11249|11247|11248.3|11246.3|97
1660186800000|2022-08-11 03:00:00|11248.7|11246.7|11247.5|11245.5|11248.7|11246.7|11247.5|11245.5|193
1660187100000|2022-08-11 03:05:00|11246.7|11244.7|11242.8|11240.8|11247.5|11245.5|11242|11240|628
1660187400000|2022-08-11 03:10:00|11243.6|11241.6|11245.1|11243.1|11245.1|11243.1|11243.6|11241.6|239
1660187700000|2022-08-11 03:15:00|11244.8|11242.8|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|220
1660188000000|2022-08-11 03:20:00|||||||||34
1660188300000|2022-08-11 03:25:00|11246.7|11244.7|11248.3|11246.3|11248.3|11246.3|11246.7|11244.7|203
1660188600000|2022-08-11 03:30:00|11247.5|11245.5|11249|11247|11249.8|11247.8|11247.5|11245.5|497
1660188900000|2022-08-11 03:35:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11249|11247|405
1660189200000|2022-08-11 03:40:00|11250.6|11248.6|11249.8|11247.8|11251|11249|11249.8|11247.8|141
1660189500000|2022-08-11 03:45:00|11250.6|11248.6|11250.2|11248.2|11251.4|11249.4|11249.8|11247.8|277
1660189800000|2022-08-11 03:50:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11249|11247|87
1660190100000|2022-08-11 03:55:00|11248.3|11246.3|11249|11247|11249|11247|11248.3|11246.3|51
1660190400000|2022-08-11 04:00:00|||||||||41
1660190700000|2022-08-11 04:05:00|11248.3|11246.3|11253|11251|11253.7|11251.7|11248.3|11246.3|463
1660191000000|2022-08-11 04:10:00|11252.6|11250.6|11252.6|11250.6|11253|11251|11252.2|11250.2|102
1660191300000|2022-08-11 04:15:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.8|11249.8|144
1660191600000|2022-08-11 04:20:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|94
1660191900000|2022-08-11 04:25:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|148
1660192200000|2022-08-11 04:30:00|11251.8|11249.8|11252.2|11250.2|11252.2|11250.2|11251.8|11249.8|49
1660192500000|2022-08-11 04:35:00|11251.4|11249.4|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|85
1660192800000|2022-08-11 04:40:00|||||||||29
1660193100000|2022-08-11 04:45:00|11251.8|11249.8|11251.4|11249.4|11251.8|11249.8|11251.4|11249.4|29
1660193400000|2022-08-11 04:50:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|72
1660193700000|2022-08-11 04:55:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|70
1660194000000|2022-08-11 05:00:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|213
1660194300000|2022-08-11 05:05:00|11252.6|11250.6|11252.2|11250.2|11253|11251|11252.2|11250.2|115
1660194600000|2022-08-11 05:10:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|108
1660194900000|2022-08-11 05:15:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11251.4|11249.4|107
1660195200000|2022-08-11 05:20:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|178
1660195500000|2022-08-11 05:25:00|11253|11251|11253|11251|11253|11251|11253|11251|108
1660195800000|2022-08-11 05:30:00|||||||||128
1660196100000|2022-08-11 05:35:00|11253.7|11251.7|11253.7|11251.7|11253.7|11251.7|11253|11251|388
1660196400000|2022-08-11 05:40:00|11253.3|11251.3|11252.2|11250.2|11253.3|11251.3|11252.2|11250.2|192
1660196700000|2022-08-11 05:45:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11250.2|11248.2|288
1660197000000|2022-08-11 05:50:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11250.6|11248.6|101
1660197300000|2022-08-11 05:55:00|11250.2|11248.2|11249.8|11247.8|11250.6|11248.6|11249|11247|154
1660197600000|2022-08-11 06:00:00|11250.6|11248.6|11253|11251|11254.5|11252.5|11250.6|11248.6|1125
1660197900000|2022-08-11 06:05:00|11252.6|11250.6|11253|11251|11253.7|11251.7|11252.2|11250.2|587
1660198200000|2022-08-11 06:10:00|11252.6|11250.6|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|648
1660198500000|2022-08-11 06:15:00|11251|11249|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|771
1660198800000|2022-08-11 06:20:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11252.2|11250.2|1424
1660199100000|2022-08-11 06:25:00|11254.5|11252.5|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|1648
1660199400000|2022-08-11 06:30:00|11256.9|11254.9|11260|11258|11260|11258|11256.9|11254.9|2365
1660199700000|2022-08-11 06:35:00|11260.4|11258.4|11263.1|11261.1|11263.1|11261.1|11260|11258|1618
1660200000000|2022-08-11 06:40:00|11262.7|11260.7|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|931
1660200300000|2022-08-11 06:45:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|1506
1660200600000|2022-08-11 06:50:00|11264.7|11262.7|11267|11265|11267.8|11265.8|11264.7|11262.7|1826
1660200900000|2022-08-11 06:55:00|11266.2|11264.2|11263.1|11261.1|11266.2|11264.2|11263.1|11261.1|906
1660201200000|2022-08-11 07:00:00|11263.9|11261.9|11262.3|11260.3|11264.7|11262.7|11261.9|11259.9|1170
1660201500000|2022-08-11 07:05:00|11261.5|11259.5|11260.8|11258.8|11262.3|11260.3|11258.4|11256.4|2127
1660201800000|2022-08-11 07:10:00|11261.5|11259.5|11266.2|11264.2|11266.2|11264.2|11261.5|11259.5|931
1660202100000|2022-08-11 07:15:00|11265.8|11263.8|11262.3|11260.3|11266.2|11264.2|11259.2|11257.2|1301
1660202400000|2022-08-11 07:20:00|11262.7|11260.7|11263.1|11261.1|11264.3|11262.3|11262.3|11260.3|843
1660202700000|2022-08-11 07:25:00|11263.9|11261.9|11264.7|11262.7|11267|11265|11262.3|11260.3|1995
1660203000000|2022-08-11 07:30:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|2671
1660203300000|2022-08-11 07:35:00|11268.6|11266.6|11267|11265|11268.6|11266.6|11266.2|11264.2|1381
1660203600000|2022-08-11 07:40:00|11267.8|11265.8|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|1289
1660203900000|2022-08-11 07:45:00|11267|11265|11267|11265|11268.6|11266.6|11267|11265|919
1660204200000|2022-08-11 07:50:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|1385
1660204500000|2022-08-11 07:55:00|11267|11265|11270.9|11268.9|11270.9|11268.9|11266.2|11264.2|710
1660204800000|2022-08-11 08:00:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11265.5|11263.5|1873
1660205100000|2022-08-11 08:05:00|11268.2|11266.2|11268.6|11266.6|11269|11267|11267|11265|316
1660205400000|2022-08-11 08:10:00|11267.8|11265.8|11265.5|11263.5|11269.4|11267.4|11264.7|11262.7|699
1660205700000|2022-08-11 08:15:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11264.7|11262.7|611
1660206000000|2022-08-11 08:20:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11264.7|11262.7|607
1660206300000|2022-08-11 08:25:00|11263.9|11261.9|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|886
1660206600000|2022-08-11 08:30:00|11263.1|11261.1|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|686
1660206900000|2022-08-11 08:35:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|902
1660207200000|2022-08-11 08:40:00|11265.1|11263.1|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|1114
1660207500000|2022-08-11 08:45:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|834
1660207800000|2022-08-11 08:50:00|11264.7|11262.7|11263.5|11261.5|11265.5|11263.5|11263.1|11261.1|644
1660208100000|2022-08-11 08:55:00|11263.1|11261.1|11262.3|11260.3|11264.7|11262.7|11261.5|11259.5|763
1660208400000|2022-08-11 09:00:00|11263.1|11261.1|11264.7|11262.7|11265.5|11263.5|11263.1|11261.1|490
1660208700000|2022-08-11 09:05:00|11265.1|11263.1|11263.9|11261.9|11265.1|11263.1|11263.1|11261.1|323
1660209000000|2022-08-11 09:10:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|545
1660209300000|2022-08-11 09:15:00|11264.3|11262.3|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|275
1660209600000|2022-08-11 09:20:00|11263.5|11261.5|11263.9|11261.9|11264.3|11262.3|11263.1|11261.1|339
1660209900000|2022-08-11 09:25:00|11263.1|11261.1|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|363
1660210200000|2022-08-11 09:30:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|537
1660210500000|2022-08-11 09:35:00|11266.2|11264.2|11266.2|11264.2|11267.8|11265.8|11265.5|11263.5|701
1660210800000|2022-08-11 09:40:00|11266.6|11264.6|11265.5|11263.5|11267|11265|11264.7|11262.7|396
1660211100000|2022-08-11 09:45:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|460
1660211400000|2022-08-11 09:50:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|282
1660211700000|2022-08-11 09:55:00|11264.3|11262.3|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|121
1660212000000|2022-08-11 10:00:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11265.5|11263.5|709
1660212300000|2022-08-11 10:05:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|672
1660212600000|2022-08-11 10:10:00|11266.2|11264.2|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|735
1660212900000|2022-08-11 10:15:00|11268.2|11266.2|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|448
1660213200000|2022-08-11 10:20:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|306
1660213500000|2022-08-11 10:25:00|11267.8|11265.8|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|519
1660213800000|2022-08-11 10:30:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|195
1660214100000|2022-08-11 10:35:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|505
1660214400000|2022-08-11 10:40:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.6|11264.6|1085
1660214700000|2022-08-11 10:45:00|11266.2|11264.2|11265.5|11263.5|11267|11265|11265.5|11263.5|463
1660215000000|2022-08-11 10:50:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11265.5|11263.5|513
1660215300000|2022-08-11 10:55:00|11265.5|11263.5|11265.8|11263.8|11266.2|11264.2|11264.7|11262.7|1004
1660215600000|2022-08-11 11:00:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11264.7|11262.7|758
1660215900000|2022-08-11 11:05:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|710
1660216200000|2022-08-11 11:10:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|915
1660216500000|2022-08-11 11:15:00|11263.9|11261.9|11263.9|11261.9|11265.5|11263.5|11263.9|11261.9|1292
1660216800000|2022-08-11 11:20:00|11264.3|11262.3|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|518
1660217100000|2022-08-11 11:25:00|11263.9|11261.9|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|1641
1660217400000|2022-08-11 11:30:00|11264.7|11262.7|11267|11265|11269.4|11267.4|11264.7|11262.7|1566
1660217700000|2022-08-11 11:35:00|11266.6|11264.6|11271.7|11269.7|11271.7|11269.7|11265.5|11263.5|1858
1660218000000|2022-08-11 11:40:00|11270.9|11268.9|11276.4|11274.4|11276.4|11274.4|11270.1|11268.1|3644
1660218300000|2022-08-11 11:45:00|11276|11274|11274.8|11272.8|11276.8|11274.8|11274|11272|1582
1660218600000|2022-08-11 11:50:00|11275.6|11273.6|11278|11276|11281.1|11279.1|11274.8|11272.8|2778
1660218900000|2022-08-11 11:55:00|11278.7|11276.7|11278|11276|11279.5|11277.5|11276.4|11274.4|2418
1660219200000|2022-08-11 12:00:00|11278.7|11276.7|11281.9|11279.9|11282.6|11280.6|11278|11276|3353
1660219500000|2022-08-11 12:05:00|11281.1|11279.1|11280.3|11278.3|11283.4|11281.4|11279.5|11277.5|3074
1660219800000|2022-08-11 12:10:00|11280.7|11278.7|11282.3|11280.3|11282.6|11280.6|11278|11276|2166
1660220100000|2022-08-11 12:15:00|11282.6|11280.6|11283.4|11281.4|11285.8|11283.8|11281.1|11279.1|3217
1660220400000|2022-08-11 12:20:00|11283.8|11281.8|11284.2|11282.2|11286.5|11284.5|11280.3|11278.3|3552
1660220700000|2022-08-11 12:25:00|11285|11283|11286.9|11284.9|11288.9|11286.9|11284.2|11282.2|2752
1660221000000|2022-08-11 12:30:00|11287.3|11285.3|11279.5|11277.5|11292.8|11290.8|11279.5|11277.5|8408
1660221300000|2022-08-11 12:35:00|11279.1|11277.1|11280.3|11278.3|11281.1|11279.1|11272.5|11270.5|5586
1660221600000|2022-08-11 12:40:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11278|11276|3660
1660221900000|2022-08-11 12:45:00|11282.3|11280.3|11283.4|11281.4|11288.9|11286.9|11278.7|11276.7|5290
1660222200000|2022-08-11 12:50:00|11283|11281|11285|11283|11289.7|11287.7|11281.9|11279.9|4932
1660222500000|2022-08-11 12:55:00|11285.8|11283.8|11287.3|11285.3|11289.7|11287.7|11282.6|11280.6|5186
1660222800000|2022-08-11 13:00:00|11287.7|11285.7|11281.9|11279.9|11289.3|11287.3|11281.1|11279.1|4828
1660223100000|2022-08-11 13:05:00|11281.1|11279.1|11288.1|11286.1|11288.9|11286.9|11280.3|11278.3|6401
1660223400000|2022-08-11 13:10:00|11286.5|11284.5|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|4936
1660223700000|2022-08-11 13:15:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11281.9|11279.9|7034
1660224000000|2022-08-11 13:20:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11282.6|11280.6|4273
1660224300000|2022-08-11 13:25:00|11286.5|11284.5|11281.1|11279.1|11286.5|11284.5|11280.3|11278.3|3901
1660224600000|2022-08-11 13:30:00|11281.9|11279.9|11281.9|11279.9|11285|11283|11279.5|11277.5|4847
1660224900000|2022-08-11 13:35:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11281.1|11279.1|6695
1660225200000|2022-08-11 13:40:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11284.2|11282.2|4156
1660225500000|2022-08-11 13:45:00|11288.9|11286.9|11286.5|11284.5|11290.5|11288.5|11284.2|11282.2|3815
1660225800000|2022-08-11 13:50:00|11285.8|11283.8|11283.4|11281.4|11287.3|11285.3|11282.6|11280.6|3511
1660226100000|2022-08-11 13:55:00|11283|11281|11278|11276|11284.2|11282.2|11275.6|11273.6|3099
1660226400000|2022-08-11 14:00:00|11277.6|11275.6|11278|11276|11279.5|11277.5|11274.8|11272.8|5509
1660226700000|2022-08-11 14:05:00|11277.2|11275.2|11274.8|11272.8|11278|11276|11273.3|11271.3|4322
1660227000000|2022-08-11 14:10:00|11274|11272|11267.8|11265.8|11275.6|11273.6|11267|11265|4870
1660227300000|2022-08-11 14:15:00|11267.4|11265.4|11265.5|11263.5|11269.4|11267.4|11264.7|11262.7|6401
1660227600000|2022-08-11 14:20:00|11264.7|11262.7|11268.6|11266.6|11269.4|11267.4|11264.7|11262.7|3756
1660227900000|2022-08-11 14:25:00|11267.8|11265.8|11263.9|11261.9|11268.6|11266.6|11260.8|11258.8|4211
1660228200000|2022-08-11 14:30:00|11264.7|11262.7|11256.1|11254.1|11264.7|11262.7|11256.1|11254.1|4548
1660228500000|2022-08-11 14:35:00|11255.3|11253.3|11254.5|11252.5|11256.1|11254.1|11252.2|11250.2|5034
1660228800000|2022-08-11 14:40:00|11253.7|11251.7|11254.5|11252.5|11256.1|11254.1|11250.6|11248.6|7169
1660229100000|2022-08-11 14:45:00|11253.7|11251.7|11254.5|11252.5|11257.6|11255.6|11253|11251|3889
1660229400000|2022-08-11 14:50:00|11253.7|11251.7|11256.9|11254.9|11256.9|11254.9|11252.2|11250.2|4700
1660229700000|2022-08-11 14:55:00|11256.1|11254.1|11254.5|11252.5|11258.4|11256.4|11253.7|11251.7|4599
1660230000000|2022-08-11 15:00:00|11255.3|11253.3|11256.1|11254.1|11258.4|11256.4|11253.7|11251.7|3758
1660230300000|2022-08-11 15:05:00|11255.3|11253.3|11249.8|11247.8|11255.3|11253.3|11249|11247|4049
1660230600000|2022-08-11 15:10:00|11249|11247|11248.3|11246.3|11250.2|11248.2|11245.1|11243.1|4505
1660230900000|2022-08-11 15:15:00|11247.5|11245.5|11250.6|11248.6|11250.6|11248.6|11245.1|11243.1|5504
1660231200000|2022-08-11 15:20:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|5337
1660231500000|2022-08-11 15:25:00|11250.6|11248.6|11251.4|11249.4|11251.4|11249.4|11247.5|11245.5|2236
1660231800000|2022-08-11 15:30:00|11250.6|11248.6|11255.3|11253.3|11255.3|11253.3|11249.8|11247.8|3834
1660232100000|2022-08-11 15:35:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11252.2|11250.2|4670
1660232400000|2022-08-11 15:40:00|11254.5|11252.5|11253|11251|11256.9|11254.9|11253|11251|2000
1660232700000|2022-08-11 15:45:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253|11251|4966
1660233000000|2022-08-11 15:50:00|11253.7|11251.7|11256.9|11254.9|11256.9|11254.9|11253.7|11251.7|1847
1660233300000|2022-08-11 15:55:00|11256.1|11254.1|11253.7|11251.7|11256.9|11254.9|11251.4|11249.4|1515
1660233600000|2022-08-11 16:00:00|11254.1|11252.1|11253|11251|11254.5|11252.5|11252.2|11250.2|1788
1660233900000|2022-08-11 16:05:00|11253.7|11251.7|11253|11251|11253.7|11251.7|11252.2|11250.2|1488
1660234200000|2022-08-11 16:10:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11249.8|11247.8|953
1660234500000|2022-08-11 16:15:00|11251.4|11249.4|11253|11251|11253|11251|11250.6|11248.6|2971
1660234800000|2022-08-11 16:20:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|1793
1660235100000|2022-08-11 16:25:00|11255.3|11253.3|11252.2|11250.2|11255.3|11253.3|11250.6|11248.6|1331
1660235400000|2022-08-11 16:30:00|11251.4|11249.4|11250.6|11248.6|11252.2|11250.2|11250.6|11248.6|1397
1660235700000|2022-08-11 16:35:00|11249.8|11247.8|11249|11247|11250.6|11248.6|11248.3|11246.3|1432
1660236000000|2022-08-11 16:40:00|11248.3|11246.3|11248.3|11246.3|11249.8|11247.8|11247.5|11245.5|4249
1660236300000|2022-08-11 16:45:00|11247.5|11245.5|11248.3|11246.3|11249.8|11247.8|11247.5|11245.5|2103
1660236600000|2022-08-11 16:50:00|11247.5|11245.5|11248.3|11246.3|11248.3|11246.3|11245.9|11243.9|2040
1660236900000|2022-08-11 16:55:00|11249|11247|11251.4|11249.4|11251.4|11249.4|11246.7|11244.7|1793
1660237200000|2022-08-11 17:00:00|11251.8|11249.8|11247.1|11245.1|11252.2|11250.2|11245.5|11243.5|3561
1660237500000|2022-08-11 17:05:00|11247.5|11245.5|11245.1|11243.1|11249.8|11247.8|11244.4|11242.4|1663
1660237800000|2022-08-11 17:10:00|11244.4|11242.4|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2090
1660238100000|2022-08-11 17:15:00|11242.8|11240.8|11242.8|11240.8|11244.4|11242.4|11241.2|11239.2|1199
1660238400000|2022-08-11 17:20:00|11242.4|11240.4|11242.8|11240.8|11244.4|11242.4|11241.2|11239.2|2105
1660238700000|2022-08-11 17:25:00|11242.4|11240.4|11238.9|11236.9|11242.8|11240.8|11238.9|11236.9|1314
1660239000000|2022-08-11 17:30:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|3069
1660239300000|2022-08-11 17:35:00|11236.5|11234.5|11240.5|11238.5|11240.5|11238.5|11235|11233|2473
1660239600000|2022-08-11 17:40:00|11241.2|11239.2|11240.5|11238.5|11242|11240|11239.7|11237.7|1875
1660239900000|2022-08-11 17:45:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|1806
1660240200000|2022-08-11 17:50:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1027
1660240500000|2022-08-11 17:55:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235|11233|2631
1660240800000|2022-08-11 18:00:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|1489
1660241100000|2022-08-11 18:05:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11230.3|11228.3|3490
1660241400000|2022-08-11 18:10:00|11233.4|11231.4|11232.6|11230.6|11235|11233|11232.6|11230.6|5161
1660241700000|2022-08-11 18:15:00|11231.9|11229.9|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|7117
1660242000000|2022-08-11 18:20:00|11229.5|11227.5|11232.6|11230.6|11233|11231|11229.5|11227.5|2030
1660242300000|2022-08-11 18:25:00|11231.9|11229.9|11227.2|11225.2|11232.6|11230.6|11226.4|11224.4|3590
1660242600000|2022-08-11 18:30:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11225.6|11223.6|3597
1660242900000|2022-08-11 18:35:00|11227.6|11225.6|11224.8|11222.8|11228.7|11226.7|11224|11222|2930
1660243200000|2022-08-11 18:40:00|11225.6|11223.6|11229.5|11227.5|11229.5|11227.5|11224.8|11222.8|3493
1660243500000|2022-08-11 18:45:00|11229.9|11227.9|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|3184
1660243800000|2022-08-11 18:50:00|11232.6|11230.6|11229.5|11227.5|11232.6|11230.6|11228.7|11226.7|3535
1660244100000|2022-08-11 18:55:00|11230.3|11228.3|11231.1|11229.1|11232.6|11230.6|11228.7|11226.7|3956
1660244400000|2022-08-11 19:00:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|4964
1660244700000|2022-08-11 19:05:00|11232.3|11230.3|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1820
1660245000000|2022-08-11 19:10:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|3279
1660245300000|2022-08-11 19:15:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|874
1660245600000|2022-08-11 19:20:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|1012
1660245900000|2022-08-11 19:25:00|11232.6|11230.6|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|1530
1660246200000|2022-08-11 19:30:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|889
1660246500000|2022-08-11 19:35:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|894
1660246800000|2022-08-11 19:40:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|733
1660247100000|2022-08-11 19:45:00|11233.4|11231.4|11228|11226|11233.4|11231.4|11228|11226|1733
1660247400000|2022-08-11 19:50:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|2517
1660247700000|2022-08-11 19:55:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11223.3|11221.3|4379
1660248000000|2022-08-11 20:00:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|3200
1660248300000|2022-08-11 20:05:00|11226.4|11224.4|11224.8|11222.8|11226.4|11224.4|11224|11222|1239
1660248600000|2022-08-11 20:10:00|11224|11222|11224|11222|11224.8|11222.8|11224|11222|1141
1660248900000|2022-08-11 20:15:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|1916
1660249200000|2022-08-11 20:20:00|11224.4|11222.4|11225.6|11223.6|11226.4|11224.4|11224|11222|1834
1660249500000|2022-08-11 20:25:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|752
1660249800000|2022-08-11 20:30:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|1121
1660250100000|2022-08-11 20:35:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|590
1660250400000|2022-08-11 20:40:00|11228|11226|11229.1|11227.1|11229.5|11227.5|11228|11226|1204
1660250700000|2022-08-11 20:45:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11227.2|11225.2|961
1660251000000|2022-08-11 20:50:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228|11226|501
1660251300000|2022-08-11 20:55:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11228.7|11226.7|2040
1660255200000|2022-08-11 22:00:00|11228.3|11226.3|11233.4|11231.4|11233.4|11231.4|11228.3|11226.3|679
1660255500000|2022-08-11 22:05:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|209
1660255800000|2022-08-11 22:10:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|117
1660256100000|2022-08-11 22:15:00|11231.5|11229.5|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|333
1660256400000|2022-08-11 22:20:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.9|11227.9|94
1660256700000|2022-08-11 22:25:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|379
1660257000000|2022-08-11 22:30:00|11231.5|11229.5|11231.9|11229.9|11231.9|11229.9|11229.9|11227.9|174
1660257300000|2022-08-11 22:35:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|109
1660257600000|2022-08-11 22:40:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|136
1660257900000|2022-08-11 22:45:00|11232.6|11230.6|11232.6|11230.6|11233|11231|11231.9|11229.9|100
1660258200000|2022-08-11 22:50:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|81
1660258500000|2022-08-11 22:55:00|||||||||20
1660258800000|2022-08-11 23:00:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|95
1660259100000|2022-08-11 23:05:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|33
1660259400000|2022-08-11 23:10:00|||||||||62
1660259700000|2022-08-11 23:15:00|11229.5|11227.5|11229.1|11227.1|11230.3|11228.3|11228.7|11226.7|230
1660260000000|2022-08-11 23:20:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|598
1660260300000|2022-08-11 23:25:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|75
1660260600000|2022-08-11 23:30:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|121
1660260900000|2022-08-11 23:35:00|11229.1|11227.1|11228|11226|11229.5|11227.5|11227.6|11225.6|174
1660261200000|2022-08-11 23:40:00|11227.6|11225.6|11227.2|11225.2|11227.6|11225.6|11226.4|11224.4|133
1660261500000|2022-08-11 23:45:00|11228|11226|11228|11226|11228|11226|11227.2|11225.2|71
1660261800000|2022-08-11 23:50:00|11228.3|11226.3|11231.9|11229.9|11231.9|11229.9|11228|11226|296
1660262100000|2022-08-11 23:55:00|11231.5|11229.5|11230.7|11228.7|11231.9|11229.9|11230.3|11228.3|185
1660262400000|2022-08-12 00:00:00|11230.3|11228.3|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|319
1660262700000|2022-08-12 00:05:00|11232.3|11230.3|11229.5|11227.5|11232.6|11230.6|11229.5|11227.5|509
1660263000000|2022-08-12 00:10:00|11229.1|11227.1|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|486
1660263300000|2022-08-12 00:15:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11224|11222|581
1660263600000|2022-08-12 00:20:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11223.3|11221.3|163
1660263900000|2022-08-12 00:25:00|11223.7|11221.7|11224.8|11222.8|11226.4|11224.4|11223.3|11221.3|294
1660264200000|2022-08-12 00:30:00|11224|11222|11222.5|11220.5|11224|11222|11221.7|11219.7|735
1660264500000|2022-08-12 00:35:00|11222.9|11220.9|11224|11222|11224|11222|11222.5|11220.5|475
1660264800000|2022-08-12 00:40:00|11224.4|11222.4|11226.4|11224.4|11226.4|11224.4|11224.4|11222.4|419
1660265100000|2022-08-12 00:45:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|93
1660265400000|2022-08-12 00:50:00|11226.8|11224.8|11228|11226|11228|11226|11226.4|11224.4|402
1660265700000|2022-08-12 00:55:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|891
1660266000000|2022-08-12 01:00:00|11229.5|11227.5|11232.6|11230.6|11232.6|11230.6|11228.7|11226.7|928
1660266300000|2022-08-12 01:05:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|570
1660266600000|2022-08-12 01:10:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.5|11229.5|342
1660266900000|2022-08-12 01:15:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|324
1660267200000|2022-08-12 01:20:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|77
1660267500000|2022-08-12 01:25:00|11232.3|11230.3|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|460
1660267800000|2022-08-12 01:30:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|219
1660268100000|2022-08-12 01:35:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|377
1660268400000|2022-08-12 01:40:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|116
1660268700000|2022-08-12 01:45:00|11233|11231|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|188
1660269000000|2022-08-12 01:50:00|11231.1|11229.1|11231.9|11229.9|11232.6|11230.6|11230.3|11228.3|350
1660269300000|2022-08-12 01:55:00|11232.3|11230.3|11232.6|11230.6|11233|11231|11231.9|11229.9|359
1660269600000|2022-08-12 02:00:00|11232.3|11230.3|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|113
1660269900000|2022-08-12 02:05:00|11233.4|11231.4|11233.4|11231.4|11233.8|11231.8|11233.4|11231.4|155
1660270200000|2022-08-12 02:10:00|11234.2|11232.2|11234.6|11232.6|11235|11233|11234.2|11232.2|74
1660270500000|2022-08-12 02:15:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|77
1660270800000|2022-08-12 02:20:00|||||||||11
1660271100000|2022-08-12 02:25:00|11234.6|11232.6|11235|11233|11235|11233|11234.6|11232.6|202
1660271400000|2022-08-12 02:30:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|485
1660271700000|2022-08-12 02:35:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11233.4|11231.4|423
1660272000000|2022-08-12 02:40:00|11233|11231|11235|11233|11235.4|11233.4|11233|11231|216
1660272300000|2022-08-12 02:45:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|129
1660272600000|2022-08-12 02:50:00|11235|11233|11235.8|11233.8|11236.2|11234.2|11235|11233|182
1660272900000|2022-08-12 02:55:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|40
1660273200000|2022-08-12 03:00:00|11236.2|11234.2|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|422
1660273500000|2022-08-12 03:05:00|11238.1|11236.1|11238.1|11236.1|11238.5|11236.5|11237.3|11235.3|120
1660273800000|2022-08-12 03:10:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|146
1660274100000|2022-08-12 03:15:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|270
1660274400000|2022-08-12 03:20:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.3|11237.3|210
1660274700000|2022-08-12 03:25:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|313
1660275000000|2022-08-12 03:30:00|11238.5|11236.5|11238.9|11236.9|11239.7|11237.7|11238.5|11236.5|139
1660275300000|2022-08-12 03:35:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|335
1660275600000|2022-08-12 03:40:00|11238.1|11236.1|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|319
1660275900000|2022-08-12 03:45:00|11240.1|11238.1|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|85
1660276200000|2022-08-12 03:50:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|339
1660276500000|2022-08-12 03:55:00|11239.3|11237.3|11238.9|11236.9|11239.7|11237.7|11238.9|11236.9|64
1660276800000|2022-08-12 04:00:00|11238.1|11236.1|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|148
1660277100000|2022-08-12 04:05:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|467
1660277400000|2022-08-12 04:10:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11239.7|11237.7|140
1660277700000|2022-08-12 04:15:00|11240.1|11238.1|11244.4|11242.4|11244.4|11242.4|11240.1|11238.1|369
1660278000000|2022-08-12 04:20:00|11243.6|11241.6|11242|11240|11244.4|11242.4|11242|11240|474
1660278300000|2022-08-12 04:25:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|142
1660278600000|2022-08-12 04:30:00|11240.1|11238.1|11240.1|11238.1|11240.5|11238.5|11239.7|11237.7|80
1660278900000|2022-08-12 04:35:00|11239.7|11237.7|11240.1|11238.1|11240.5|11238.5|11239.7|11237.7|36
1660279200000|2022-08-12 04:40:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|95
1660279500000|2022-08-12 04:45:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11238.1|11236.1|132
1660279800000|2022-08-12 04:50:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|35
1660280100000|2022-08-12 04:55:00|11238.1|11236.1|11240.5|11238.5|11240.5|11238.5|11238.1|11236.1|247
1660280400000|2022-08-12 05:00:00|11240.1|11238.1|11238.9|11236.9|11240.1|11238.1|11238.5|11236.5|78
1660280700000|2022-08-12 05:05:00|11238.5|11236.5|11236.5|11234.5|11238.5|11236.5|11236.5|11234.5|196
1660281000000|2022-08-12 05:10:00|11236.9|11234.9|11238.1|11236.1|11238.1|11236.1|11236.2|11234.2|190
1660281300000|2022-08-12 05:15:00|11238.5|11236.5|11237.3|11235.3|11238.5|11236.5|11237.3|11235.3|108
1660281600000|2022-08-12 05:20:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|115
1660281900000|2022-08-12 05:25:00|11237.7|11235.7|11236.9|11234.9|11238.1|11236.1|11236.5|11234.5|63
1660282200000|2022-08-12 05:30:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|87
1660282500000|2022-08-12 05:35:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|100
1660282800000|2022-08-12 05:40:00|11236.9|11234.9|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|387
1660283100000|2022-08-12 05:45:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|323
1660283400000|2022-08-12 05:50:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|333
1660283700000|2022-08-12 05:55:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|228
1660284000000|2022-08-12 06:00:00|11236.5|11234.5|11234.2|11232.2|11237.7|11235.7|11234.2|11232.2|787
1660284300000|2022-08-12 06:05:00|11234.6|11232.6|11235|11233|11235.8|11233.8|11233.4|11231.4|988
1660284600000|2022-08-12 06:10:00|11235.4|11233.4|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|1152
1660284900000|2022-08-12 06:15:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11234.2|11232.2|335
1660285200000|2022-08-12 06:20:00|11236.2|11234.2|11238.1|11236.1|11238.1|11236.1|11236.2|11234.2|510
1660285500000|2022-08-12 06:25:00|11237.7|11235.7|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|882
1660285800000|2022-08-12 06:30:00|11236.5|11234.5|11235.8|11233.8|11238.1|11236.1|11235.8|11233.8|256
1660286100000|2022-08-12 06:35:00|11235.4|11233.4|11236.5|11234.5|11237.7|11235.7|11235.4|11233.4|274
1660286400000|2022-08-12 06:40:00|11237.3|11235.3|11238.9|11236.9|11238.9|11236.9|11237.3|11235.3|325
1660286700000|2022-08-12 06:45:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|399
1660287000000|2022-08-12 06:50:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|183
1660287300000|2022-08-12 06:55:00|11238.9|11236.9|11237.3|11235.3|11239.7|11237.7|11237.3|11235.3|308
1660287600000|2022-08-12 07:00:00|11238.1|11236.1|11235.8|11233.8|11238.1|11236.1|11234.2|11232.2|1275
1660287900000|2022-08-12 07:05:00|11236.5|11234.5|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|475
1660288200000|2022-08-12 07:10:00|11234.6|11232.6|11238.1|11236.1|11238.9|11236.9|11234.6|11232.6|556
1660288500000|2022-08-12 07:15:00|11237.3|11235.3|11234.2|11232.2|11238.1|11236.1|11234.2|11232.2|691
1660288800000|2022-08-12 07:20:00|11233.8|11231.8|11236.5|11234.5|11236.5|11234.5|11231.1|11229.1|1514
1660289100000|2022-08-12 07:25:00|11235.8|11233.8|11230.3|11228.3|11236.2|11234.2|11230.3|11228.3|644
1660289400000|2022-08-12 07:30:00|11231.1|11229.1|11225.6|11223.6|11231.1|11229.1|11225.6|11223.6|1699
1660289700000|2022-08-12 07:35:00|11225.2|11223.2|11226.4|11224.4|11227.2|11225.2|11224|11222|3056
1660290000000|2022-08-12 07:40:00|11225.6|11223.6|11226.4|11224.4|11228|11226|11225.6|11223.6|1253
1660290300000|2022-08-12 07:45:00|11227.2|11225.2|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|1564
1660290600000|2022-08-12 07:50:00|11230.3|11228.3|11231.9|11229.9|11232.6|11230.6|11228|11226|857
1660290900000|2022-08-12 07:55:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|647
1660291200000|2022-08-12 08:00:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|1592
1660291500000|2022-08-12 08:05:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228|11226|1106
1660291800000|2022-08-12 08:10:00|11229.9|11227.9|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1163
1660292100000|2022-08-12 08:15:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|774
1660292400000|2022-08-12 08:20:00|11231.5|11229.5|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1166
1660292700000|2022-08-12 08:25:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|1352
1660293000000|2022-08-12 08:30:00|11230.3|11228.3|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|546
1660293300000|2022-08-12 08:35:00|11229.5|11227.5|11232.6|11230.6|11232.6|11230.6|11229.5|11227.5|682
1660293600000|2022-08-12 08:40:00|11231.9|11229.9|11232.3|11230.3|11233.4|11231.4|11231.9|11229.9|380
1660293900000|2022-08-12 08:45:00|11232.6|11230.6|11235|11233|11235|11233|11232.6|11230.6|751
1660294200000|2022-08-12 08:50:00|11235.4|11233.4|11236.5|11234.5|11236.5|11234.5|11235|11233|363
1660294500000|2022-08-12 08:55:00|11236.9|11234.9|11235.8|11233.8|11237.3|11235.3|11235|11233|601
1660294800000|2022-08-12 09:00:00|11236.2|11234.2|11234.2|11232.2|11236.2|11234.2|11233.4|11231.4|573
1660295100000|2022-08-12 09:05:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|497
1660295400000|2022-08-12 09:10:00|11233.8|11231.8|11232.6|11230.6|11235|11233|11232.6|11230.6|290
1660295700000|2022-08-12 09:15:00|11233.4|11231.4|11235|11233|11235|11233|11232.6|11230.6|272
1660296000000|2022-08-12 09:20:00|11234.6|11232.6|11233.4|11231.4|11235|11233|11233.4|11231.4|444
1660296300000|2022-08-12 09:25:00|11232.6|11230.6|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|756
1660296600000|2022-08-12 09:30:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|616
1660296900000|2022-08-12 09:35:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1375
1660297200000|2022-08-12 09:40:00|11230.7|11228.7|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|352
1660297500000|2022-08-12 09:45:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|311
1660297800000|2022-08-12 09:50:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|414
1660298100000|2022-08-12 09:55:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|183
1660298400000|2022-08-12 10:00:00|11231.5|11229.5|11235|11233|11235|11233|11231.5|11229.5|836
1660298700000|2022-08-12 10:05:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11232.6|11230.6|537
1660299000000|2022-08-12 10:10:00|11233|11231|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|127
1660299300000|2022-08-12 10:15:00|11233.8|11231.8|11235|11233|11235|11233|11233.4|11231.4|258
1660299600000|2022-08-12 10:20:00|11235.4|11233.4|11235.8|11233.8|11236.5|11234.5|11235|11233|239
1660299900000|2022-08-12 10:25:00|11236.5|11234.5|11240.5|11238.5|11240.5|11238.5|11235.8|11233.8|2131
1660300200000|2022-08-12 10:30:00|11239.7|11237.7|11241.2|11239.2|11242|11240|11239.7|11237.7|600
1660300500000|2022-08-12 10:35:00|11242|11240|11242|11240|11242|11240|11241.2|11239.2|615
1660300800000|2022-08-12 10:40:00|11241.6|11239.6|11241.2|11239.2|11245.9|11243.9|11241.2|11239.2|1658
1660301100000|2022-08-12 10:45:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|644
1660301400000|2022-08-12 10:50:00|11239.3|11237.3|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|365
1660301700000|2022-08-12 10:55:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|550
1660302000000|2022-08-12 11:00:00|11239.3|11237.3|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|700
1660302300000|2022-08-12 11:05:00|11238.9|11236.9|11241.2|11239.2|11241.2|11239.2|11238.1|11236.1|424
1660302600000|2022-08-12 11:10:00|11241.6|11239.6|11237.3|11235.3|11242|11240|11237.3|11235.3|416
1660302900000|2022-08-12 11:15:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|344
1660303200000|2022-08-12 11:20:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11234.2|11232.2|1065
1660303500000|2022-08-12 11:25:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|1135
1660303800000|2022-08-12 11:30:00|11235|11233|11237.3|11235.3|11237.3|11235.3|11233.4|11231.4|831
1660304100000|2022-08-12 11:35:00|11238.1|11236.1|11237.3|11235.3|11240.5|11238.5|11236.5|11234.5|1843
1660304400000|2022-08-12 11:40:00|11236.5|11234.5|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|412
1660304700000|2022-08-12 11:45:00|11236.9|11234.9|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|476
1660305000000|2022-08-12 11:50:00|11240.5|11238.5|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1363
1660305300000|2022-08-12 11:55:00|11240.1|11238.1|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|1022
1660305600000|2022-08-12 12:00:00|11237.3|11235.3|11240.5|11238.5|11242|11240|11236.5|11234.5|1753
1660305900000|2022-08-12 12:05:00|11242|11240|11242|11240|11242.8|11240.8|11240.5|11238.5|1643
1660306200000|2022-08-12 12:10:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|1145
1660306500000|2022-08-12 12:15:00|11245.9|11243.9|11247.5|11245.5|11249.8|11247.8|11245.1|11243.1|1656
1660306800000|2022-08-12 12:20:00|11248.3|11246.3|11249.8|11247.8|11250.6|11248.6|11246.7|11244.7|4167
1660307100000|2022-08-12 12:25:00|11249|11247|11245.1|11243.1|11249.8|11247.8|11244.4|11242.4|2347
1660307400000|2022-08-12 12:30:00|11244.4|11242.4|11245.1|11243.1|11247.5|11245.5|11243.6|11241.6|3109
1660307700000|2022-08-12 12:35:00|11244.4|11242.4|11242.8|11240.8|11245.9|11243.9|11242|11240|3889
1660308000000|2022-08-12 12:40:00|11243.6|11241.6|11238.1|11236.1|11243.6|11241.6|11237.3|11235.3|4106
1660308300000|2022-08-12 12:45:00|11237.3|11235.3|11239.7|11237.7|11242.8|11240.8|11235.8|11233.8|3364
1660308600000|2022-08-12 12:50:00|11240.5|11238.5|11242.8|11240.8|11243.6|11241.6|11239.7|11237.7|1560
1660308900000|2022-08-12 12:55:00|11242|11240|11247.1|11245.1|11247.5|11245.5|11241.2|11239.2|2442
1660309200000|2022-08-12 13:00:00|11246.7|11244.7|11249|11247|11251.4|11249.4|11246.7|11244.7|1389
1660309500000|2022-08-12 13:05:00|11249.8|11247.8|11249|11247|11251.4|11249.4|11248.3|11246.3|1724
1660309800000|2022-08-12 13:10:00|11249.8|11247.8|11253|11251|11253|11251|11247.5|11245.5|1666
1660310100000|2022-08-12 13:15:00|11253.7|11251.7|11255.3|11253.3|11255.7|11253.7|11253|11251|1890
1660310400000|2022-08-12 13:20:00|11254.5|11252.5|11255.3|11253.3|11256.9|11254.9|11254.5|11252.5|2450
1660310700000|2022-08-12 13:25:00|11254.5|11252.5|11252.2|11250.2|11255.3|11253.3|11249.8|11247.8|4224
1660311000000|2022-08-12 13:30:00|11253|11251|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|2975
1660311300000|2022-08-12 13:35:00|11253.7|11251.7|11251.4|11249.4|11255.3|11253.3|11251.4|11249.4|1853
1660311600000|2022-08-12 13:40:00|11250.6|11248.6|11249|11247|11253|11251|11249|11247|2215
1660311900000|2022-08-12 13:45:00|11249.8|11247.8|11250.6|11248.6|11252.2|11250.2|11249|11247|1536
1660312200000|2022-08-12 13:50:00|11249.8|11247.8|11252.2|11250.2|11253|11251|11249|11247|1567
1660312500000|2022-08-12 13:55:00|11252.6|11250.6|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|1665
1660312800000|2022-08-12 14:00:00|11244.4|11242.4|11229.5|11227.5|11244.4|11242.4|11228|11226|9511
1660313100000|2022-08-12 14:05:00|11228.7|11226.7|11232.6|11230.6|11236.5|11234.5|11228.7|11226.7|6398
1660313400000|2022-08-12 14:10:00|11233.4|11231.4|11235|11233|11242.8|11240.8|11231.9|11229.9|5840
1660313700000|2022-08-12 14:15:00|11234.2|11232.2|11229.5|11227.5|11235|11233|11226.4|11224.4|7116
1660314000000|2022-08-12 14:20:00|11228.7|11226.7|11230.3|11228.3|11231.1|11229.1|11227.2|11225.2|5345
1660314300000|2022-08-12 14:25:00|11229.5|11227.5|11228|11226|11230.3|11228.3|11224.8|11222.8|4480
1660314600000|2022-08-12 14:30:00|11227.2|11225.2|11238.9|11236.9|11239.7|11237.7|11227.2|11225.2|3972
1660314900000|2022-08-12 14:35:00|11238.1|11236.1|11226.4|11224.4|11238.9|11236.9|11226.4|11224.4|7184
1660315200000|2022-08-12 14:40:00|11227.2|11225.2|11231.9|11229.9|11233.4|11231.4|11227.2|11225.2|27982
1660315500000|2022-08-12 14:45:00|11232.6|11230.6|11232.6|11230.6|11235.8|11233.8|11231.9|11229.9|4811
1660315800000|2022-08-12 14:50:00|11233.4|11231.4|11229.5|11227.5|11233.4|11231.4|11228|11226|4037
1660316100000|2022-08-12 14:55:00|11228.7|11226.7|11228.7|11226.7|11232.6|11230.6|11227.2|11225.2|5424
1660316400000|2022-08-12 15:00:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11226.4|11224.4|5318
1660316700000|2022-08-12 15:05:00|11230.3|11228.3|11228.7|11226.7|11231.1|11229.1|11227.2|11225.2|1949
1660317000000|2022-08-12 15:10:00|11228|11226|11231.1|11229.1|11231.9|11229.9|11228|11226|1980
1660317300000|2022-08-12 15:15:00|11230.7|11228.7|11234.2|11232.2|11234.2|11232.2|11230.3|11228.3|2358
1660317600000|2022-08-12 15:20:00|11233.8|11231.8|11230.3|11228.3|11235|11233|11229.5|11227.5|2634
1660317900000|2022-08-12 15:25:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|2042
1660318200000|2022-08-12 15:30:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1534
1660318500000|2022-08-12 15:35:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|904
1660318800000|2022-08-12 15:40:00|11232.6|11230.6|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|3130
1660319100000|2022-08-12 15:45:00|11230.7|11228.7|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|856
1660319400000|2022-08-12 15:50:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228|11226|995
1660319700000|2022-08-12 15:55:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11228|11226|839
1660320000000|2022-08-12 16:00:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|1407
1660320300000|2022-08-12 16:05:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|858
1660320600000|2022-08-12 16:10:00|11226.8|11224.8|11229.5|11227.5|11229.5|11227.5|11226.4|11224.4|911
1660320900000|2022-08-12 16:15:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|736
1660321200000|2022-08-12 16:20:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11228|11226|521
1660321500000|2022-08-12 16:25:00|11227.2|11225.2|11225.6|11223.6|11228|11226|11225.6|11223.6|1083
1660321800000|2022-08-12 16:30:00|11226|11224|11228|11226|11228|11226|11226|11224|1673
1660322100000|2022-08-12 16:35:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|590
1660322400000|2022-08-12 16:40:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228|11226|926
1660322700000|2022-08-12 16:45:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1674
1660323000000|2022-08-12 16:50:00|11229.9|11227.9|11228|11226|11230.3|11228.3|11226.4|11224.4|1276
1660323300000|2022-08-12 16:55:00|11227.6|11225.6|11228.7|11226.7|11229.5|11227.5|11226.4|11224.4|1180
1660323600000|2022-08-12 17:00:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|465
1660323900000|2022-08-12 17:05:00|11228|11226|11228|11226|11230.3|11228.3|11227.2|11225.2|2076
1660324200000|2022-08-12 17:10:00|11227.6|11225.6|11225.6|11223.6|11228|11226|11224.8|11222.8|1248
1660324500000|2022-08-12 17:15:00|11226.4|11224.4|11227.2|11225.2|11228|11226|11226.4|11224.4|984
1660324800000|2022-08-12 17:20:00|11227.6|11225.6|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|1756
1660325100000|2022-08-12 17:25:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|1656
1660325400000|2022-08-12 17:30:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1170
1660325700000|2022-08-12 17:35:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|854
1660326000000|2022-08-12 17:40:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|947
1660326300000|2022-08-12 17:45:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11229.5|11227.5|1367
1660326600000|2022-08-12 17:50:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|369
1660326900000|2022-08-12 17:55:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|1155
1660327200000|2022-08-12 18:00:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|865
1660327500000|2022-08-12 18:05:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|1153
1660327800000|2022-08-12 18:10:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.1|11227.1|1418
1660328100000|2022-08-12 18:15:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|1166
1660328400000|2022-08-12 18:20:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1996
1660328700000|2022-08-12 18:25:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|2376
1660329000000|2022-08-12 18:30:00|11230.3|11228.3|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|409
1660329300000|2022-08-12 18:35:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|881
1660329600000|2022-08-12 18:40:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|1013
1660329900000|2022-08-12 18:45:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|535
1660330200000|2022-08-12 18:50:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|1224
1660330500000|2022-08-12 18:55:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11229.5|11227.5|3071
1660330800000|2022-08-12 19:00:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1506
1660331100000|2022-08-12 19:05:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|2480
1660331400000|2022-08-12 19:10:00|11231.9|11229.9|11233.4|11231.4|11234.2|11232.2|11231.9|11229.9|2559
1660331700000|2022-08-12 19:15:00|11234.2|11232.2|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|1215
1660332000000|2022-08-12 19:20:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|735
1660332300000|2022-08-12 19:25:00|||||||||721
1660332600000|2022-08-12 19:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|1283
1660332900000|2022-08-12 19:35:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|332
1660333200000|2022-08-12 19:40:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|1305
1660333500000|2022-08-12 19:45:00|11234.2|11232.2|11235|11233|11235|11233|11234.2|11232.2|1498
1660333800000|2022-08-12 19:50:00|11234.2|11232.2|11235|11233|11235|11233|11233.4|11231.4|516
1660334100000|2022-08-12 19:55:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235|11233|3518
1660334400000|2022-08-12 20:00:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11235|11233|2004
1660334700000|2022-08-12 20:05:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.4|11233.4|1125
1660335000000|2022-08-12 20:10:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|351
1660335300000|2022-08-12 20:15:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|867
1660335600000|2022-08-12 20:20:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|1107
1660335900000|2022-08-12 20:25:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|477
1660336200000|2022-08-12 20:30:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|1423
1660336500000|2022-08-12 20:35:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|257
1660336800000|2022-08-12 20:40:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|840
1660337100000|2022-08-12 20:45:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|852
1660337400000|2022-08-12 20:50:00|11236.2|11234.2|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|834
1660337700000|2022-08-12 20:55:00|11238.5|11236.5|11239.7|11237.7|11239.7|11237.7|11238.1|11236.1|796
1660514400000|2022-08-14 22:00:00|11235.8|11233.8|11235.4|11233.4|11236.2|11234.2|11231.9|11229.9|377
1660514700000|2022-08-14 22:05:00|11235|11233|11237.7|11235.7|11238.1|11236.1|11235|11233|368
1660515000000|2022-08-14 22:10:00|11238.1|11236.1|11237.7|11235.7|11238.9|11236.9|11237.3|11235.3|99
1660515300000|2022-08-14 22:15:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|68
1660515600000|2022-08-14 22:20:00|11237.7|11235.7|11236.5|11234.5|11237.7|11235.7|11236.5|11234.5|1
1660515900000|2022-08-14 22:25:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11236.5|11234.5|34
1660516200000|2022-08-14 22:30:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|173
1660516500000|2022-08-14 22:35:00|11235.8|11233.8|11235.8|11233.8|11236.2|11234.2|11235.8|11233.8|33
1660516800000|2022-08-14 22:40:00|11236.2|11234.2|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|379
1660517100000|2022-08-14 22:45:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|58
1660517400000|2022-08-14 22:50:00|11236.5|11234.5|11235|11233|11236.5|11234.5|11234.2|11232.2|396
1660517700000|2022-08-14 22:55:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|208
1660518000000|2022-08-14 23:00:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|186
1660518300000|2022-08-14 23:05:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|390
1660518600000|2022-08-14 23:10:00|11234.6|11232.6|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|506
1660518900000|2022-08-14 23:15:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|165
1660519200000|2022-08-14 23:20:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|259
1660519500000|2022-08-14 23:25:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|425
1660519800000|2022-08-14 23:30:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|473
1660520100000|2022-08-14 23:35:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|56
1660520400000|2022-08-14 23:40:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|41
1660520700000|2022-08-14 23:45:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|238
1660521000000|2022-08-14 23:50:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|719
1660521300000|2022-08-14 23:55:00|11235|11233|11235|11233|11235|11233|11234.2|11232.2|171
1660521600000|2022-08-15 00:00:00|11235.8|11233.8|11234.2|11232.2|11236.5|11234.5|11234.2|11232.2|236
1660521900000|2022-08-15 00:05:00|11233.4|11231.4|11235|11233|11235|11233|11233.4|11231.4|94
1660522200000|2022-08-15 00:10:00|11235.4|11233.4|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|87
1660522500000|2022-08-15 00:15:00|11233.8|11231.8|11233.4|11231.4|11235|11233|11232.6|11230.6|266
1660522800000|2022-08-15 00:20:00|11234.2|11232.2|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|91
1660523100000|2022-08-15 00:25:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|230
1660523400000|2022-08-15 00:30:00|11234.6|11232.6|11235|11233|11235.8|11233.8|11234.6|11232.6|103
1660523700000|2022-08-15 00:35:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11234.2|11232.2|318
1660524000000|2022-08-15 00:40:00|11235.4|11233.4|11234.2|11232.2|11235.4|11233.4|11234.2|11232.2|73
1660524300000|2022-08-15 00:45:00|11235|11233|11232.6|11230.6|11235|11233|11232.6|11230.6|900
1660524600000|2022-08-15 00:50:00|11233.4|11231.4|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|93
1660524900000|2022-08-15 00:55:00|11235|11233|11235|11233|11235|11233|11234.2|11232.2|105
1660525200000|2022-08-15 01:00:00|11234.6|11232.6|11235|11233|11235|11233|11234.2|11232.2|31
1660525500000|2022-08-15 01:05:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11234.2|11232.2|333
1660525800000|2022-08-15 01:10:00|11234.2|11232.2|11235|11233|11235.4|11233.4|11234.2|11232.2|104
1660526100000|2022-08-15 01:15:00|11235.4|11233.4|11235.8|11233.8|11235.8|11233.8|11235|11233|278
1660526400000|2022-08-15 01:20:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|106
1660526700000|2022-08-15 01:25:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|339
1660527000000|2022-08-15 01:30:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11233.4|11231.4|83
1660527300000|2022-08-15 01:35:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|478
1660527600000|2022-08-15 01:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|270
1660527900000|2022-08-15 01:45:00|11232.6|11230.6|11231.1|11229.1|11233|11231|11231.1|11229.1|325
1660528200000|2022-08-15 01:50:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|203
1660528500000|2022-08-15 01:55:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.7|11228.7|156
1660528800000|2022-08-15 02:00:00|11230.3|11228.3|11233.4|11231.4|11233.4|11231.4|11230.3|11228.3|543
1660529100000|2022-08-15 02:05:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11233.4|11231.4|235
1660529400000|2022-08-15 02:10:00|11235|11233|11234.2|11232.2|11235|11233|11234.2|11232.2|201
1660529700000|2022-08-15 02:15:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11234.2|11232.2|194
1660530000000|2022-08-15 02:20:00|11234.6|11232.6|11235.8|11233.8|11236.5|11234.5|11234.6|11232.6|304
1660530300000|2022-08-15 02:25:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|87
1660530600000|2022-08-15 02:30:00|11235.4|11233.4|11235|11233|11235.4|11233.4|11235|11233|88
1660530900000|2022-08-15 02:35:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|45
1660531200000|2022-08-15 02:40:00|11235|11233|11235.8|11233.8|11236.2|11234.2|11235|11233|351
1660531500000|2022-08-15 02:45:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|53
1660531800000|2022-08-15 02:50:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11235|11233|115
1660532100000|2022-08-15 02:55:00|11235.4|11233.4|11235|11233|11235.8|11233.8|11235|11233|113
1660532400000|2022-08-15 03:00:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|177
1660532700000|2022-08-15 03:05:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|34
1660533000000|2022-08-15 03:10:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|295
1660533300000|2022-08-15 03:15:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|64
1660533600000|2022-08-15 03:20:00|||||||||65
1660533900000|2022-08-15 03:25:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235|11233|54
1660534200000|2022-08-15 03:30:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11236.2|11234.2|161
1660534500000|2022-08-15 03:35:00|||||||||86
1660534800000|2022-08-15 03:40:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|198
1660535100000|2022-08-15 03:45:00|||||||||29
1660535400000|2022-08-15 03:50:00|11237.3|11235.3|11237.3|11235.3|11237.7|11235.7|11237.3|11235.3|212
1660535700000|2022-08-15 03:55:00|11237.7|11235.7|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|474
1660536000000|2022-08-15 04:00:00|11237.3|11235.3|11236.5|11234.5|11238.1|11236.1|11236.5|11234.5|97
1660536300000|2022-08-15 04:05:00|11235.8|11233.8|11237.3|11235.3|11237.3|11235.3|11235.8|11233.8|181
1660536600000|2022-08-15 04:10:00|11236.9|11234.9|11236.5|11234.5|11236.9|11234.9|11235.8|11233.8|247
1660536900000|2022-08-15 04:15:00|11236.9|11234.9|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|78
1660537200000|2022-08-15 04:20:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|65
1660537500000|2022-08-15 04:25:00|||||||||6
1660537800000|2022-08-15 04:30:00|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|11237.3|11235.3|356
1660538100000|2022-08-15 04:35:00|11236.5|11234.5|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|60
1660538400000|2022-08-15 04:40:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|20
1660538700000|2022-08-15 04:45:00|11236.2|11234.2|11236.5|11234.5|11236.5|11234.5|11236.2|11234.2|2
1660539000000|2022-08-15 04:50:00|11235.8|11233.8|11236.5|11234.5|11236.5|11234.5|11235.8|11233.8|49
1660539300000|2022-08-15 04:55:00|11237.3|11235.3|11236.9|11234.9|11237.3|11235.3|11236.5|11234.5|40
1660539600000|2022-08-15 05:00:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|101
1660539900000|2022-08-15 05:05:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|98
1660540200000|2022-08-15 05:10:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|84
1660540500000|2022-08-15 05:15:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|162
1660540800000|2022-08-15 05:20:00|11235.4|11233.4|11235.8|11233.8|11235.8|11233.8|11235.4|11233.4|3
1660541100000|2022-08-15 05:25:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|26
1660541400000|2022-08-15 05:30:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|109
1660541700000|2022-08-15 05:35:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|64
1660542000000|2022-08-15 05:40:00|11236.2|11234.2|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|108
1660542300000|2022-08-15 05:45:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|107
1660542600000|2022-08-15 05:50:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235.8|11233.8|114
1660542900000|2022-08-15 05:55:00|11236.5|11234.5|11236.5|11234.5|11236.5|11234.5|11236.2|11234.2|58
1660543200000|2022-08-15 06:00:00|11235.8|11233.8|11238.1|11236.1|11238.1|11236.1|11235|11233|779
1660543500000|2022-08-15 06:05:00|11237.7|11235.7|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|1050
1660543800000|2022-08-15 06:10:00|11239.7|11237.7|11236.5|11234.5|11239.7|11237.7|11235.8|11233.8|340
1660544100000|2022-08-15 06:15:00|11236.2|11234.2|11235|11233|11236.5|11234.5|11235|11233|173
1660544400000|2022-08-15 06:20:00|11235.4|11233.4|11234.2|11232.2|11235.8|11233.8|11234.2|11232.2|330
1660544700000|2022-08-15 06:25:00|11235|11233|11233.4|11231.4|11235|11233|11233.4|11231.4|190
1660545000000|2022-08-15 06:30:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11234.2|11232.2|177
1660545300000|2022-08-15 06:35:00|11235.8|11233.8|11234.2|11232.2|11235.8|11233.8|11233|11231|233
1660545600000|2022-08-15 06:40:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|464
1660545900000|2022-08-15 06:45:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.9|11229.9|573
1660546200000|2022-08-15 06:50:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|209
1660546500000|2022-08-15 06:55:00|11232.3|11230.3|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|120
1660546800000|2022-08-15 07:00:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|720
1660547100000|2022-08-15 07:05:00|11233|11231|11230.3|11228.3|11233|11231|11228.7|11226.7|1375
1660547400000|2022-08-15 07:10:00|11229.5|11227.5|11228|11226|11231.1|11229.1|11228|11226|944
1660547700000|2022-08-15 07:15:00|11228.7|11226.7|11230.3|11228.3|11231.9|11229.9|11226.8|11224.8|2978
1660548000000|2022-08-15 07:20:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228|11226|1515
1660548300000|2022-08-15 07:25:00|11229.5|11227.5|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|763
1660548600000|2022-08-15 07:30:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228|11226|730
1660548900000|2022-08-15 07:35:00|11229.5|11227.5|11226.4|11224.4|11229.5|11227.5|11225.6|11223.6|969
1660549200000|2022-08-15 07:40:00|11226|11224|11226.4|11224.4|11227.2|11225.2|11226|11224|568
1660549500000|2022-08-15 07:45:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|702
1660549800000|2022-08-15 07:50:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224|11222|244
1660550100000|2022-08-15 07:55:00|11225.6|11223.6|11222.9|11220.9|11225.6|11223.6|11222.5|11220.5|733
1660550400000|2022-08-15 08:00:00|11223.3|11221.3|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|788
1660550700000|2022-08-15 08:05:00|11224|11222|11227.2|11225.2|11227.2|11225.2|11224|11222|2080
1660551000000|2022-08-15 08:10:00|11228|11226|11226.8|11224.8|11228|11226|11226.4|11224.4|585
1660551300000|2022-08-15 08:15:00|11226.4|11224.4|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|595
1660551600000|2022-08-15 08:20:00|11227.6|11225.6|11229.5|11227.5|11229.5|11227.5|11227.2|11225.2|667
1660551900000|2022-08-15 08:25:00|11228.7|11226.7|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|1477
1660552200000|2022-08-15 08:30:00|11230.7|11228.7|11233.4|11231.4|11235|11233|11230.3|11228.3|1593
1660552500000|2022-08-15 08:35:00|11233.8|11231.8|11232.3|11230.3|11235|11233|11231.9|11229.9|1065
1660552800000|2022-08-15 08:40:00|11232.6|11230.6|11235.8|11233.8|11235.8|11233.8|11231.9|11229.9|1417
1660553100000|2022-08-15 08:45:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11233.4|11231.4|1238
1660553400000|2022-08-15 08:50:00|11235.8|11233.8|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|1515
1660553700000|2022-08-15 08:55:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|696
1660554000000|2022-08-15 09:00:00|11235.4|11233.4|11237.3|11235.3|11237.3|11235.3|11235.4|11233.4|802
1660554300000|2022-08-15 09:05:00|11236.5|11234.5|11239.7|11237.7|11239.7|11237.7|11236.5|11234.5|1283
1660554600000|2022-08-15 09:10:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|1120
1660554900000|2022-08-15 09:15:00|11238.9|11236.9|11240.5|11238.5|11240.5|11238.5|11237.3|11235.3|1291
1660555200000|2022-08-15 09:20:00|11241.2|11239.2|11239.7|11237.7|11242|11240|11238.1|11236.1|1152
1660555500000|2022-08-15 09:25:00|11240.5|11238.5|11242|11240|11242.8|11240.8|11240.5|11238.5|1777
1660555800000|2022-08-15 09:30:00|11242.4|11240.4|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|676
1660556100000|2022-08-15 09:35:00|11241.2|11239.2|11238.9|11236.9|11241.2|11239.2|11238.1|11236.1|394
1660556400000|2022-08-15 09:40:00|11238.5|11236.5|11237.3|11235.3|11238.9|11236.9|11236.5|11234.5|658
1660556700000|2022-08-15 09:45:00|11237.7|11235.7|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|663
1660557000000|2022-08-15 09:50:00|11236.5|11234.5|11238.9|11236.9|11239.7|11237.7|11236.5|11234.5|697
1660557300000|2022-08-15 09:55:00|11239.3|11237.3|11237.3|11235.3|11239.3|11237.3|11236.5|11234.5|276
1660557600000|2022-08-15 10:00:00|11236.9|11234.9|11235|11233|11237.3|11235.3|11233.4|11231.4|855
1660557900000|2022-08-15 10:05:00|11234.6|11232.6|11234.2|11232.2|11235|11233|11233.4|11231.4|490
1660558200000|2022-08-15 10:10:00|11235|11233|11235|11233|11235.8|11233.8|11234.2|11232.2|393
1660558500000|2022-08-15 10:15:00|11235.8|11233.8|11235.8|11233.8|11235.8|11233.8|11235|11233|578
1660558800000|2022-08-15 10:20:00|11235|11233|11235.8|11233.8|11236.5|11234.5|11235|11233|395
1660559100000|2022-08-15 10:25:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11235|11233|389
1660559400000|2022-08-15 10:30:00|11236.9|11234.9|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1146
1660559700000|2022-08-15 10:35:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|339
1660560000000|2022-08-15 10:40:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|152
1660560300000|2022-08-15 10:45:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|646
1660560600000|2022-08-15 10:50:00|11236.5|11234.5|11238.1|11236.1|11238.1|11236.1|11236.5|11234.5|211
1660560900000|2022-08-15 10:55:00|11238.9|11236.9|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|405
1660561200000|2022-08-15 11:00:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235|11233|723
1660561500000|2022-08-15 11:05:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|1543
1660561800000|2022-08-15 11:10:00|11235.8|11233.8|11238.9|11236.9|11238.9|11236.9|11235.8|11233.8|1777
1660562100000|2022-08-15 11:15:00|11238.1|11236.1|11235.8|11233.8|11238.9|11236.9|11235.8|11233.8|811
1660562400000|2022-08-15 11:20:00|11236.5|11234.5|11236.5|11234.5|11236.9|11234.9|11235.8|11233.8|897
1660562700000|2022-08-15 11:25:00|11235.8|11233.8|11238.9|11236.9|11238.9|11236.9|11235.8|11233.8|569
1660563000000|2022-08-15 11:30:00|11238.5|11236.5|11238.1|11236.1|11238.9|11236.9|11237.3|11235.3|252
1660563300000|2022-08-15 11:35:00|11238.9|11236.9|11238.9|11236.9|11238.9|11236.9|11238.1|11236.1|349
1660563600000|2022-08-15 11:40:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11237.3|11235.3|395
1660563900000|2022-08-15 11:45:00|11238.1|11236.1|11240.5|11238.5|11241.2|11239.2|11238.1|11236.1|1320
1660564200000|2022-08-15 11:50:00|11239.7|11237.7|11244.4|11242.4|11244.4|11242.4|11239.7|11237.7|1246
1660564500000|2022-08-15 11:55:00|11243.6|11241.6|11244.8|11242.8|11245.1|11243.1|11242.8|11240.8|2012
1660564800000|2022-08-15 12:00:00|11245.1|11243.1|11244.4|11242.4|11245.9|11243.9|11243.6|11241.6|1063
1660565100000|2022-08-15 12:05:00|11245.1|11243.1|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|1766
1660565400000|2022-08-15 12:10:00|11245.9|11243.9|11249.8|11247.8|11250.6|11248.6|11245.1|11243.1|1257
1660565700000|2022-08-15 12:15:00|11250.6|11248.6|11253|11251|11253|11251|11249|11247|3017
1660566000000|2022-08-15 12:20:00|11252.2|11250.2|11253|11251|11257.6|11255.6|11252.2|11250.2|4711
1660566300000|2022-08-15 12:25:00|11253.7|11251.7|11256.5|11254.5|11262.3|11260.3|11252.2|11250.2|4491
1660566600000|2022-08-15 12:30:00|11260|11258|11261.5|11259.5|11267.4|11265.4|11256.9|11254.9|8657
1660566900000|2022-08-15 12:35:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11256.9|11254.9|4599
1660567200000|2022-08-15 12:40:00|11261.2|11259.2|11260|11258|11262.3|11260.3|11259.2|11257.2|4100
1660567500000|2022-08-15 12:45:00|11260.4|11258.4|11256.9|11254.9|11260.8|11258.8|11256.9|11254.9|2444
1660567800000|2022-08-15 12:50:00|11256.1|11254.1|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|1966
1660568100000|2022-08-15 12:55:00|11260|11258|11261.5|11259.5|11263.9|11261.9|11259.2|11257.2|2840
1660568400000|2022-08-15 13:00:00|11262.3|11260.3|11260|11258|11263.1|11261.1|11259.2|11257.2|2624
1660568700000|2022-08-15 13:05:00|11260.8|11258.8|11260|11258|11261.5|11259.5|11258.4|11256.4|1480
1660569000000|2022-08-15 13:10:00|11259.2|11257.2|11263.9|11261.9|11263.9|11261.9|11259.2|11257.2|2305
1660569300000|2022-08-15 13:15:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|2044
1660569600000|2022-08-15 13:20:00|11263.9|11261.9|11264.7|11262.7|11265.5|11263.5|11261.5|11259.5|2590
1660569900000|2022-08-15 13:25:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11265.5|11263.5|1574
1660570200000|2022-08-15 13:30:00|11266.2|11264.2|11270.1|11268.1|11272.5|11270.5|11265.5|11263.5|3281
1660570500000|2022-08-15 13:35:00|11269.4|11267.4|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|2725
1660570800000|2022-08-15 13:40:00|11269.4|11267.4|11271.7|11269.7|11275.6|11273.6|11269.4|11267.4|4065
1660571100000|2022-08-15 13:45:00|11270.9|11268.9|11272.5|11270.5|11272.9|11270.9|11270.1|11268.1|1287
1660571400000|2022-08-15 13:50:00|11272.9|11270.9|11271.7|11269.7|11273.7|11271.7|11270.9|11268.9|1461
1660571700000|2022-08-15 13:55:00|11270.9|11268.9|11265.5|11263.5|11271.7|11269.7|11263.9|11261.9|5801
1660572000000|2022-08-15 14:00:00|11264.7|11262.7|11265.5|11263.5|11268.6|11266.6|11264.7|11262.7|2721
1660572300000|2022-08-15 14:05:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11264.7|11262.7|2026
1660572600000|2022-08-15 14:10:00|11266.2|11264.2|11265.5|11263.5|11267|11265|11264.7|11262.7|2581
1660572900000|2022-08-15 14:15:00|11266.2|11264.2|11266.2|11264.2|11268.2|11266.2|11265.5|11263.5|2998
1660573200000|2022-08-15 14:20:00|11266.6|11264.6|11263.9|11261.9|11268.6|11266.6|11263.1|11261.1|1802
1660573500000|2022-08-15 14:25:00|11263.1|11261.1|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|1705
1660573800000|2022-08-15 14:30:00|11263.5|11261.5|11258.4|11256.4|11263.9|11261.9|11257.6|11255.6|3435
1660574100000|2022-08-15 14:35:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|2511
1660574400000|2022-08-15 14:40:00|11260|11258|11256.9|11254.9|11260.4|11258.4|11255.3|11253.3|1659
1660574700000|2022-08-15 14:45:00|11257.6|11255.6|11260|11258|11260.8|11258.8|11256.9|11254.9|857
1660575000000|2022-08-15 14:50:00|11259.2|11257.2|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|897
1660575300000|2022-08-15 14:55:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11258.4|11256.4|1967
1660575600000|2022-08-15 15:00:00|11260|11258|11260.8|11258.8|11263.9|11261.9|11259.2|11257.2|1590
1660575900000|2022-08-15 15:05:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11258.4|11256.4|1542
1660576200000|2022-08-15 15:10:00|11260.4|11258.4|11262.7|11260.7|11263.9|11261.9|11260|11258|713
1660576500000|2022-08-15 15:15:00|11263.1|11261.1|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|902
1660576800000|2022-08-15 15:20:00|11261.9|11259.9|11258.4|11256.4|11261.9|11259.9|11258.4|11256.4|1220
1660577100000|2022-08-15 15:25:00|11257.6|11255.6|11260|11258|11260.8|11258.8|11257.6|11255.6|1165
1660577400000|2022-08-15 15:30:00|11261.5|11259.5|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|12948
1660577700000|2022-08-15 15:35:00|11261.5|11259.5|11262.3|11260.3|11263.1|11261.1|11260|11258|1885
1660578000000|2022-08-15 15:40:00|11261.5|11259.5|11258.4|11256.4|11261.5|11259.5|11257.6|11255.6|2542
1660578300000|2022-08-15 15:45:00|11259.2|11257.2|11260|11258|11261.5|11259.5|11259.2|11257.2|1400
1660578600000|2022-08-15 15:50:00|11260.4|11258.4|11260.8|11258.8|11261.5|11259.5|11260|11258|1233
1660578900000|2022-08-15 15:55:00|11261.5|11259.5|11259.2|11257.2|11262.3|11260.3|11259.2|11257.2|1515
1660579200000|2022-08-15 16:00:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1757
1660579500000|2022-08-15 16:05:00|11257.3|11255.3|11255.3|11253.3|11257.6|11255.6|11255.3|11253.3|1208
1660579800000|2022-08-15 16:10:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|1109
1660580100000|2022-08-15 16:15:00|11256.1|11254.1|11253.7|11251.7|11256.1|11254.1|11253.7|11251.7|2097
1660580400000|2022-08-15 16:20:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|1053
1660580700000|2022-08-15 16:25:00|11256.1|11254.1|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|664
1660581000000|2022-08-15 16:30:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|654
1660581300000|2022-08-15 16:35:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11259.2|11257.2|563
1660581600000|2022-08-15 16:40:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|415
1660581900000|2022-08-15 16:45:00|11259.6|11257.6|11258.4|11256.4|11260|11258|11258.4|11256.4|717
1660582200000|2022-08-15 16:50:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|732
1660582500000|2022-08-15 16:55:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|864
1660582800000|2022-08-15 17:00:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11257.6|11255.6|739
1660583100000|2022-08-15 17:05:00|11257.6|11255.6|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|1504
1660583400000|2022-08-15 17:10:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1438
1660583700000|2022-08-15 17:15:00|11260|11258|11259.2|11257.2|11260|11258|11258.4|11256.4|1183
1660584000000|2022-08-15 17:20:00|11260|11258|11260|11258|11260|11258|11258.4|11256.4|2093
1660584300000|2022-08-15 17:25:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11259.2|11257.2|841
1660584600000|2022-08-15 17:30:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|754
1660584900000|2022-08-15 17:35:00|11258.8|11256.8|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|1517
1660585200000|2022-08-15 17:40:00|11256.9|11254.9|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|1093
1660585500000|2022-08-15 17:45:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11258.4|11256.4|1037
1660585800000|2022-08-15 17:50:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|707
1660586100000|2022-08-15 17:55:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|801
1660586400000|2022-08-15 18:00:00|11256.9|11254.9|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|761
1660586700000|2022-08-15 18:05:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|1097
1660587000000|2022-08-15 18:10:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11257.6|11255.6|2110
1660587300000|2022-08-15 18:15:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|2124
1660587600000|2022-08-15 18:20:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11257.6|11255.6|831
1660587900000|2022-08-15 18:25:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|5954
1660588200000|2022-08-15 18:30:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|1000
1660588500000|2022-08-15 18:35:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|183
1660588800000|2022-08-15 18:40:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|1485
1660589100000|2022-08-15 18:45:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|996
1660589400000|2022-08-15 18:50:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|336
1660589700000|2022-08-15 18:55:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|4876
1660590000000|2022-08-15 19:00:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|898
1660590300000|2022-08-15 19:05:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|651
1660590600000|2022-08-15 19:10:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|442
1660590900000|2022-08-15 19:15:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|595
1660591200000|2022-08-15 19:20:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|465
1660591500000|2022-08-15 19:25:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|1087
1660591800000|2022-08-15 19:30:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|367
1660592100000|2022-08-15 19:35:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11258.4|11256.4|1915
1660592400000|2022-08-15 19:40:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11258.4|11256.4|1805
1660592700000|2022-08-15 19:45:00|11257.6|11255.6|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|1115
1660593000000|2022-08-15 19:50:00|11256.1|11254.1|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|1332
1660593300000|2022-08-15 19:55:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|4410
1660593600000|2022-08-15 20:00:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|2549
1660593900000|2022-08-15 20:05:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|1211
1660594200000|2022-08-15 20:10:00|11260|11258|11258.4|11256.4|11260.8|11258.8|11258.4|11256.4|1757
1660594500000|2022-08-15 20:15:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|247
1660594800000|2022-08-15 20:20:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|1057
1660595100000|2022-08-15 20:25:00|11258.4|11256.4|11260|11258|11260|11258|11258.4|11256.4|1812
1660595400000|2022-08-15 20:30:00|11259.2|11257.2|11260|11258|11260|11258|11259.2|11257.2|1400
1660595700000|2022-08-15 20:35:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|1028
1660596000000|2022-08-15 20:40:00|11261.2|11259.2|11261.5|11259.5|11261.5|11259.5|11260.8|11258.8|1557
1660596300000|2022-08-15 20:45:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|2013
1660596600000|2022-08-15 20:50:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|1129
1660596900000|2022-08-15 20:55:00|11263.9|11261.9|11263.9|11261.9|11263.9|11261.9|11263.1|11261.1|989
1660600800000|2022-08-15 22:00:00|11267.8|11265.8|11266.2|11264.2|11268.6|11266.6|11265.8|11263.8|512
1660601100000|2022-08-15 22:05:00|||||||||15
1660601400000|2022-08-15 22:10:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|35
1660601700000|2022-08-15 22:15:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|313
1660602000000|2022-08-15 22:20:00|||||||||65
1660602300000|2022-08-15 22:25:00|11266.2|11264.2|11267|11265|11267|11265|11266.2|11264.2|140
1660602600000|2022-08-15 22:30:00|11266.2|11264.2|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|199
1660602900000|2022-08-15 22:35:00|11267|11265|11267|11265|11267|11265|11266.2|11264.2|163
1660603200000|2022-08-15 22:40:00|11266.2|11264.2|11267|11265|11267|11265|11266.2|11264.2|147
1660603500000|2022-08-15 22:45:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|308
1660603800000|2022-08-15 22:50:00|11267|11265|11267.8|11265.8|11267.8|11265.8|11267|11265|50
1660604100000|2022-08-15 22:55:00|11267|11265|11266.2|11264.2|11267|11265|11266.2|11264.2|207
1660604400000|2022-08-15 23:00:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|324
1660604700000|2022-08-15 23:05:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267|11265|531
1660605000000|2022-08-15 23:10:00|11267.4|11265.4|11267|11265|11267.8|11265.8|11267|11265|116
1660605300000|2022-08-15 23:15:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|10
1660605600000|2022-08-15 23:20:00|11267|11265|11266.2|11264.2|11267|11265|11266.2|11264.2|106
1660605900000|2022-08-15 23:25:00|||||||||8
1660606200000|2022-08-15 23:30:00|11267|11265|11267|11265|11267.8|11265.8|11266.2|11264.2|174
1660606500000|2022-08-15 23:35:00|11266.6|11264.6|11267.4|11265.4|11267.4|11265.4|11266.2|11264.2|97
1660606800000|2022-08-15 23:40:00|11267|11265|11267|11265|11267.8|11265.8|11267|11265|57
1660607100000|2022-08-15 23:45:00|11266.6|11264.6|11267|11265|11267.8|11265.8|11266.2|11264.2|351
1660607400000|2022-08-15 23:50:00|11267.4|11265.4|11267|11265|11267.8|11265.8|11267|11265|252
1660607700000|2022-08-15 23:55:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267|11265|135
1660608000000|2022-08-16 00:00:00|11268.6|11266.6|11269.4|11267.4|11269.8|11267.8|11268.2|11266.2|284
1660608300000|2022-08-16 00:05:00|11270.1|11268.1|11268.6|11266.6|11270.1|11268.1|11267.8|11265.8|227
1660608600000|2022-08-16 00:10:00|11268.2|11266.2|11268.6|11266.6|11268.6|11266.6|11267.8|11265.8|58
1660608900000|2022-08-16 00:15:00|11268.2|11266.2|11270.1|11268.1|11270.1|11268.1|11267.8|11265.8|416
1660609200000|2022-08-16 00:20:00|11270.9|11268.9|11271.7|11269.7|11271.7|11269.7|11270.9|11268.9|227
1660609500000|2022-08-16 00:25:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11270.1|11268.1|136
1660609800000|2022-08-16 00:30:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11270.1|11268.1|115
1660610100000|2022-08-16 00:35:00|11270.5|11268.5|11269.4|11267.4|11270.5|11268.5|11269.4|11267.4|63
1660610400000|2022-08-16 00:40:00|11268.6|11266.6|11268.2|11266.2|11269.4|11267.4|11267.8|11265.8|242
1660610700000|2022-08-16 00:45:00|11267.8|11265.8|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|298
1660611000000|2022-08-16 00:50:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|181
1660611300000|2022-08-16 00:55:00|11265.1|11263.1|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|367
1660611600000|2022-08-16 01:00:00|11263.1|11261.1|11263.9|11261.9|11265.5|11263.5|11263.1|11261.1|473
1660611900000|2022-08-16 01:05:00|11263.5|11261.5|11262.3|11260.3|11263.9|11261.9|11260.8|11258.8|413
1660612200000|2022-08-16 01:10:00|11262.7|11260.7|11263.9|11261.9|11264.7|11262.7|11262.7|11260.7|221
1660612500000|2022-08-16 01:15:00|11264.7|11262.7|11265.1|11263.1|11265.5|11263.5|11264.7|11262.7|228
1660612800000|2022-08-16 01:20:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|116
1660613100000|2022-08-16 01:25:00|11266.2|11264.2|11265.1|11263.1|11266.2|11264.2|11264.7|11262.7|296
1660613400000|2022-08-16 01:30:00|11264.7|11262.7|11261.5|11259.5|11266.2|11264.2|11260.8|11258.8|540
1660613700000|2022-08-16 01:35:00|11260.8|11258.8|11262.3|11260.3|11263.1|11261.1|11260.8|11258.8|413
1660614000000|2022-08-16 01:40:00|11261.5|11259.5|11263.9|11261.9|11263.9|11261.9|11261.5|11259.5|254
1660614300000|2022-08-16 01:45:00|11263.1|11261.1|11262.3|11260.3|11263.5|11261.5|11262.3|11260.3|120
1660614600000|2022-08-16 01:50:00|11262.7|11260.7|11263.9|11261.9|11263.9|11261.9|11262.3|11260.3|178
1660614900000|2022-08-16 01:55:00|11263.5|11261.5|11263.9|11261.9|11263.9|11261.9|11262.3|11260.3|417
1660615200000|2022-08-16 02:00:00|11264.7|11262.7|11263.1|11261.1|11265.5|11263.5|11263.1|11261.1|615
1660615500000|2022-08-16 02:05:00|11263.5|11261.5|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|129
1660615800000|2022-08-16 02:10:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|457
1660616100000|2022-08-16 02:15:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|595
1660616400000|2022-08-16 02:20:00|11265.5|11263.5|11269.4|11267.4|11271.7|11269.7|11264.7|11262.7|2896
1660616700000|2022-08-16 02:25:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11267|11265|355
1660617000000|2022-08-16 02:30:00|11268.6|11266.6|11267.4|11265.4|11268.6|11266.6|11267|11265|225
1660617300000|2022-08-16 02:35:00|11267|11265|11268.6|11266.6|11268.6|11266.6|11267|11265|109
1660617600000|2022-08-16 02:40:00|11267.8|11265.8|11267.8|11265.8|11268.6|11266.6|11267|11265|291
1660617900000|2022-08-16 02:45:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267|11265|119
1660618200000|2022-08-16 02:50:00|11267|11265|11267|11265|11268.6|11266.6|11267|11265|223
1660618500000|2022-08-16 02:55:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11267|11265|300
1660618800000|2022-08-16 03:00:00|11267.4|11265.4|11267.8|11265.8|11267.8|11265.8|11267|11265|71
1660619100000|2022-08-16 03:05:00|11267.4|11265.4|11266.2|11264.2|11267.8|11265.8|11265.8|11263.8|212
1660619400000|2022-08-16 03:10:00|11266.6|11264.6|11266.2|11264.2|11267|11265|11266.2|11264.2|72
1660619700000|2022-08-16 03:15:00|11267|11265|11266.2|11264.2|11267|11265|11266.2|11264.2|51
1660620000000|2022-08-16 03:20:00|11265.8|11263.8|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|277
1660620300000|2022-08-16 03:25:00|11267|11265|11267.8|11265.8|11267.8|11265.8|11267|11265|382
1660620600000|2022-08-16 03:30:00|11268.2|11266.2|11267.4|11265.4|11268.2|11266.2|11267|11265|355
1660620900000|2022-08-16 03:35:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11267|11265|174
1660621200000|2022-08-16 03:40:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.2|11264.2|82
1660621500000|2022-08-16 03:45:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267|11265|524
1660621800000|2022-08-16 03:50:00|11267|11265|11267|11265|11267.8|11265.8|11267|11265|129
1660622100000|2022-08-16 03:55:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11266.2|11264.2|110
1660622400000|2022-08-16 04:00:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11265.5|11263.5|188
1660622700000|2022-08-16 04:05:00|11266.6|11264.6|11267|11265|11267|11265|11266.2|11264.2|77
1660623000000|2022-08-16 04:10:00|11266.2|11264.2|11266.6|11264.6|11267|11265|11266.2|11264.2|81
1660623300000|2022-08-16 04:15:00|11267|11265|11267|11265|11267.8|11265.8|11266.2|11264.2|216
1660623600000|2022-08-16 04:20:00|||||||||73
1660623900000|2022-08-16 04:25:00|||||||||298
1660624200000|2022-08-16 04:30:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|128
1660624500000|2022-08-16 04:35:00|11267|11265|11267|11265|11267.8|11265.8|11266.2|11264.2|404
1660624800000|2022-08-16 04:40:00|||||||||293
1660625100000|2022-08-16 04:45:00|11266.6|11264.6|11267|11265|11267|11265|11266.6|11264.6|257
1660625400000|2022-08-16 04:50:00|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|11266.2|11264.2|91
1660625700000|2022-08-16 04:55:00|||||||||68
1660626000000|2022-08-16 05:00:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|251
1660626300000|2022-08-16 05:05:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11264.7|11262.7|592
1660626600000|2022-08-16 05:10:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|260
1660626900000|2022-08-16 05:15:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|373
1660627200000|2022-08-16 05:20:00|11266.2|11264.2|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|793
1660627500000|2022-08-16 05:25:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267.8|11265.8|95
1660627800000|2022-08-16 05:30:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267.8|11265.8|180
1660628100000|2022-08-16 05:35:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|265
1660628400000|2022-08-16 05:40:00|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|11268.6|11266.6|40
1660628700000|2022-08-16 05:45:00|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|153
1660629000000|2022-08-16 05:50:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|187
1660629300000|2022-08-16 05:55:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|440
1660629600000|2022-08-16 06:00:00|11270.1|11268.1|11268.6|11266.6|11270.1|11268.1|11266.2|11264.2|764
1660629900000|2022-08-16 06:05:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11266.2|11264.2|339
1660630200000|2022-08-16 06:10:00|11266.2|11264.2|11263.9|11261.9|11267.4|11265.4|11263.9|11261.9|987
1660630500000|2022-08-16 06:15:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|479
1660630800000|2022-08-16 06:20:00|11262.3|11260.3|11265.5|11263.5|11265.5|11263.5|11262.3|11260.3|771
1660631100000|2022-08-16 06:25:00|11266.2|11264.2|11268.6|11266.6|11268.6|11266.6|11265.5|11263.5|316
1660631400000|2022-08-16 06:30:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|614
1660631700000|2022-08-16 06:35:00|11269|11267|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|416
1660632000000|2022-08-16 06:40:00|11265.5|11263.5|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|446
1660632300000|2022-08-16 06:45:00|11264.7|11262.7|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|519
1660632600000|2022-08-16 06:50:00|11264.7|11262.7|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|288
1660632900000|2022-08-16 06:55:00|11265.5|11263.5|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|299
1660633200000|2022-08-16 07:00:00|11268.6|11266.6|11266.2|11264.2|11269.4|11267.4|11265.5|11263.5|673
1660633500000|2022-08-16 07:05:00|11267|11265|11263.9|11261.9|11267|11265|11263.1|11261.1|704
1660633800000|2022-08-16 07:10:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|811
1660634100000|2022-08-16 07:15:00|11260|11258|11262.3|11260.3|11262.3|11260.3|11260|11258|588
1660634400000|2022-08-16 07:20:00|11261.5|11259.5|11263.1|11261.1|11263.9|11261.9|11260.8|11258.8|691
1660634700000|2022-08-16 07:25:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|489
1660635000000|2022-08-16 07:30:00|11262.3|11260.3|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|490
1660635300000|2022-08-16 07:35:00|11258.8|11256.8|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|690
1660635600000|2022-08-16 07:40:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|614
1660635900000|2022-08-16 07:45:00|11257.6|11255.6|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|453
1660636200000|2022-08-16 07:50:00|11256.9|11254.9|11256.1|11254.1|11257.3|11255.3|11255.3|11253.3|1855
1660636500000|2022-08-16 07:55:00|11256.9|11254.9|11256.1|11254.1|11258.4|11256.4|11256.1|11254.1|475
1660636800000|2022-08-16 08:00:00|11256.9|11254.9|11255.3|11253.3|11259.2|11257.2|11255.3|11253.3|1138
1660637100000|2022-08-16 08:05:00|11256.1|11254.1|11255.3|11253.3|11257.6|11255.6|11254.5|11252.5|857
1660637400000|2022-08-16 08:10:00|11254.5|11252.5|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|1675
1660637700000|2022-08-16 08:15:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|1071
1660638000000|2022-08-16 08:20:00|11256.5|11254.5|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|762
1660638300000|2022-08-16 08:25:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|484
1660638600000|2022-08-16 08:30:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11257.6|11255.6|1237
1660638900000|2022-08-16 08:35:00|11260|11258|11260|11258|11261.5|11259.5|11258.4|11256.4|2706
1660639200000|2022-08-16 08:40:00|11259.2|11257.2|11258.4|11256.4|11260|11258|11258.4|11256.4|487
1660639500000|2022-08-16 08:45:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11258.4|11256.4|486
1660639800000|2022-08-16 08:50:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11256.1|11254.1|522
1660640100000|2022-08-16 08:55:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|339
1660640400000|2022-08-16 09:00:00|11258.4|11256.4|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|517
1660640700000|2022-08-16 09:05:00|11256.1|11254.1|11253|11251|11256.9|11254.9|11253|11251|1313
1660641000000|2022-08-16 09:10:00|11253.7|11251.7|11251.4|11249.4|11253.7|11251.7|11250.6|11248.6|1897
1660641300000|2022-08-16 09:15:00|11250.6|11248.6|11253|11251|11253.7|11251.7|11250.6|11248.6|1286
1660641600000|2022-08-16 09:20:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11251.8|11249.8|1296
1660641900000|2022-08-16 09:25:00|11253|11251|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|399
1660642200000|2022-08-16 09:30:00|11250.6|11248.6|11252.2|11250.2|11253|11251|11250.6|11248.6|1517
1660642500000|2022-08-16 09:35:00|11251.4|11249.4|11253|11251|11253.7|11251.7|11251.4|11249.4|718
1660642800000|2022-08-16 09:40:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|389
1660643100000|2022-08-16 09:45:00|11254.5|11252.5|11254.5|11252.5|11254.5|11252.5|11253.7|11251.7|455
1660643400000|2022-08-16 09:50:00|11253.7|11251.7|11253|11251|11254.5|11252.5|11252.2|11250.2|669
1660643700000|2022-08-16 09:55:00|11252.2|11250.2|11253|11251|11253.7|11251.7|11252.2|11250.2|298
1660644000000|2022-08-16 10:00:00|11252.2|11250.2|11254.5|11252.5|11254.5|11252.5|11252.2|11250.2|202
1660644300000|2022-08-16 10:05:00|11253.7|11251.7|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|157
1660644600000|2022-08-16 10:10:00|11254.9|11252.9|11255.3|11253.3|11256.1|11254.1|11254.5|11252.5|231
1660644900000|2022-08-16 10:15:00|11254.5|11252.5|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|597
1660645200000|2022-08-16 10:20:00|11255.3|11253.3|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|463
1660645500000|2022-08-16 10:25:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|264
1660645800000|2022-08-16 10:30:00|11256.1|11254.1|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|646
1660646100000|2022-08-16 10:35:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11256.1|11254.1|337
1660646400000|2022-08-16 10:40:00|11256.9|11254.9|11256.9|11254.9|11256.9|11254.9|11256.1|11254.1|332
1660646700000|2022-08-16 10:45:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|263
1660647000000|2022-08-16 10:50:00|11256.5|11254.5|11257.3|11255.3|11257.6|11255.6|11256.1|11254.1|424
1660647300000|2022-08-16 10:55:00|11256.9|11254.9|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|327
1660647600000|2022-08-16 11:00:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253|11251|1122
1660647900000|2022-08-16 11:05:00|11254.5|11252.5|11251.8|11249.8|11254.5|11252.5|11250.6|11248.6|1146
1660648200000|2022-08-16 11:10:00|11251.4|11249.4|11250.6|11248.6|11252.2|11250.2|11250.6|11248.6|629
1660648500000|2022-08-16 11:15:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11249|11247|1155
1660648800000|2022-08-16 11:20:00|11249.8|11247.8|11247.5|11245.5|11251.4|11249.4|11247.5|11245.5|1211
1660649100000|2022-08-16 11:25:00|11248.3|11246.3|11249.8|11247.8|11251.4|11249.4|11247.5|11245.5|1594
1660649400000|2022-08-16 11:30:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11249|11247|977
1660649700000|2022-08-16 11:35:00|11251|11249|11249.8|11247.8|11251.4|11249.4|11249|11247|588
1660650000000|2022-08-16 11:40:00|11250.2|11248.2|11249.8|11247.8|11250.2|11248.2|11248.3|11246.3|739
1660650300000|2022-08-16 11:45:00|11249|11247|11252.2|11250.2|11252.2|11250.2|11249|11247|1503
1660650600000|2022-08-16 11:50:00|11253|11251|11251.4|11249.4|11253|11251|11249.8|11247.8|1817
1660650900000|2022-08-16 11:55:00|11250.6|11248.6|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|1730
1660651200000|2022-08-16 12:00:00|11250.2|11248.2|11252.2|11250.2|11252.2|11250.2|11248.3|11246.3|1692
1660651500000|2022-08-16 12:05:00|11252.6|11250.6|11252.2|11250.2|11253|11251|11250.6|11248.6|838
1660651800000|2022-08-16 12:10:00|11251.4|11249.4|11253|11251|11253.7|11251.7|11251.4|11249.4|1134
1660652100000|2022-08-16 12:15:00|11252.2|11250.2|11252.2|11250.2|11253.7|11251.7|11252.2|11250.2|367
1660652400000|2022-08-16 12:20:00|11253|11251|11245.9|11243.9|11253|11251|11245.9|11243.9|2537
1660652700000|2022-08-16 12:25:00|11246.7|11244.7|11248.3|11246.3|11249|11247|11245.1|11243.1|2528
1660653000000|2022-08-16 12:30:00|11249|11247|11236.5|11234.5|11249.8|11247.8|11236.5|11234.5|6304
1660653300000|2022-08-16 12:35:00|11236.2|11234.2|11236.5|11234.5|11241.2|11239.2|11235.4|11233.4|6062
1660653600000|2022-08-16 12:40:00|11235.8|11233.8|11233.4|11231.4|11239.7|11237.7|11232.6|11230.6|4392
1660653900000|2022-08-16 12:45:00|11232.6|11230.6|11235|11233|11235.8|11233.8|11232.6|11230.6|3202
1660654200000|2022-08-16 12:50:00|11234.2|11232.2|11233.4|11231.4|11235|11233|11231.9|11229.9|5699
1660654500000|2022-08-16 12:55:00|11235|11233|11235.8|11233.8|11237.3|11235.3|11235|11233|2979
1660654800000|2022-08-16 13:00:00|11236.2|11234.2|11240.5|11238.5|11242.8|11240.8|11235|11233|2058
1660655100000|2022-08-16 13:05:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|2373
1660655400000|2022-08-16 13:10:00|11242|11240|11244.4|11242.4|11245.9|11243.9|11241.6|11239.6|3523
1660655700000|2022-08-16 13:15:00|11243.6|11241.6|11245.1|11243.1|11245.1|11243.1|11240.5|11238.5|2812
1660656000000|2022-08-16 13:20:00|11245.9|11243.9|11244.4|11242.4|11247.5|11245.5|11244.4|11242.4|3295
1660656300000|2022-08-16 13:25:00|11243.6|11241.6|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|2112
1660656600000|2022-08-16 13:30:00|11244.4|11242.4|11242|11240|11244.4|11242.4|11241.2|11239.2|1625
1660656900000|2022-08-16 13:35:00|11241.2|11239.2|11238.9|11236.9|11242|11240|11238.1|11236.1|2419
1660657200000|2022-08-16 13:40:00|11238.1|11236.1|11231.1|11229.1|11238.9|11236.9|11228.7|11226.7|5791
1660657500000|2022-08-16 13:45:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11227.2|11225.2|3919
1660657800000|2022-08-16 13:50:00|11228.7|11226.7|11225.6|11223.6|11229.1|11227.1|11224.8|11222.8|4321
1660658100000|2022-08-16 13:55:00|11226.4|11224.4|11228|11226|11229.5|11227.5|11225.6|11223.6|3519
1660658400000|2022-08-16 14:00:00|11228.3|11226.3|11231.9|11229.9|11233.4|11231.4|11228|11226|4221
1660658700000|2022-08-16 14:05:00|11231.1|11229.1|11233.4|11231.4|11235|11233|11231.1|11229.1|2029
1660659000000|2022-08-16 14:10:00|11232.6|11230.6|11229.5|11227.5|11233.4|11231.4|11228.7|11226.7|7762
1660659300000|2022-08-16 14:15:00|11230.3|11228.3|11226.4|11224.4|11230.3|11228.3|11225.6|11223.6|5376
1660659600000|2022-08-16 14:20:00|11225.6|11223.6|11227.2|11225.2|11228|11226|11225.6|11223.6|5163
1660659900000|2022-08-16 14:25:00|11226.4|11224.4|11229.5|11227.5|11229.5|11227.5|11224.8|11222.8|3384
1660660200000|2022-08-16 14:30:00|11229.1|11227.1|11233.4|11231.4|11234.2|11232.2|11228.7|11226.7|2684
1660660500000|2022-08-16 14:35:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|3237
1660660800000|2022-08-16 14:40:00|11233.4|11231.4|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|1312
1660661100000|2022-08-16 14:45:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|1411
1660661400000|2022-08-16 14:50:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|3007
1660661700000|2022-08-16 14:55:00|11231.5|11229.5|11228|11226|11231.9|11229.9|11228|11226|4027
1660662000000|2022-08-16 15:00:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228|11226|2483
1660662300000|2022-08-16 15:05:00|11230.3|11228.3|11228.7|11226.7|11233.4|11231.4|11228.7|11226.7|3426
1660662600000|2022-08-16 15:10:00|11228|11226|11233.4|11231.4|11233.4|11231.4|11227.2|11225.2|3921
1660662900000|2022-08-16 15:15:00|11234.2|11232.2|11231.9|11229.9|11234.2|11232.2|11231.9|11229.9|3394
1660663200000|2022-08-16 15:20:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|2008
1660663500000|2022-08-16 15:25:00|11231.9|11229.9|11233.4|11231.4|11235.8|11233.8|11231.9|11229.9|1703
1660663800000|2022-08-16 15:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|1561
1660664100000|2022-08-16 15:35:00|11235|11233|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|1314
1660664400000|2022-08-16 15:40:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|988
1660664700000|2022-08-16 15:45:00|11233.8|11231.8|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|794
1660665000000|2022-08-16 15:50:00|11232.3|11230.3|11229.9|11227.9|11233.4|11231.4|11229.5|11227.5|1250
1660665300000|2022-08-16 15:55:00|11229.5|11227.5|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1829
1660665600000|2022-08-16 16:00:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|1378
1660665900000|2022-08-16 16:05:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|587
1660666200000|2022-08-16 16:10:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|443
1660666500000|2022-08-16 16:15:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1370
1660666800000|2022-08-16 16:20:00|11228.7|11226.7|11231.9|11229.9|11232.6|11230.6|11228.7|11226.7|776
1660667100000|2022-08-16 16:25:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|718
1660667400000|2022-08-16 16:30:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|776
1660667700000|2022-08-16 16:35:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1491
1660668000000|2022-08-16 16:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|560
1660668300000|2022-08-16 16:45:00|11232.6|11230.6|11231.1|11229.1|11232.6|11230.6|11230.3|11228.3|1051
1660668600000|2022-08-16 16:50:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|697
1660668900000|2022-08-16 16:55:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|765
1660669200000|2022-08-16 17:00:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|2321
1660669500000|2022-08-16 17:05:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|2764
1660669800000|2022-08-16 17:10:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|1197
1660670100000|2022-08-16 17:15:00|11231.5|11229.5|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|1314
1660670400000|2022-08-16 17:20:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|2404
1660670700000|2022-08-16 17:25:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|719
1660671000000|2022-08-16 17:30:00|11231.9|11229.9|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|793
1660671300000|2022-08-16 17:35:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|1080
1660671600000|2022-08-16 17:40:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|1181
1660671900000|2022-08-16 17:45:00|||||||||351
1660672200000|2022-08-16 17:50:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|2286
1660672500000|2022-08-16 17:55:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|1183
1660672800000|2022-08-16 18:00:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|1525
1660673100000|2022-08-16 18:05:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1271
1660673400000|2022-08-16 18:10:00|11232.3|11230.3|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|1078
1660673700000|2022-08-16 18:15:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|1549
1660674000000|2022-08-16 18:20:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|1178
1660674300000|2022-08-16 18:25:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|2672
1660674600000|2022-08-16 18:30:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|1365
1660674900000|2022-08-16 18:35:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|1666
1660675200000|2022-08-16 18:40:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|4170
1660675500000|2022-08-16 18:45:00|11230.3|11228.3|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|1073
1660675800000|2022-08-16 18:50:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|1439
1660676100000|2022-08-16 18:55:00|11231.9|11229.9|11234.2|11232.2|11234.2|11232.2|11231.9|11229.9|2977
1660676400000|2022-08-16 19:00:00|11233.4|11231.4|11232.6|11230.6|11234.2|11232.2|11232.6|11230.6|2487
1660676700000|2022-08-16 19:05:00|11233|11231|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|661
1660677000000|2022-08-16 19:10:00|11233|11231|11233.4|11231.4|11233.4|11231.4|11232.6|11230.6|1069
1660677300000|2022-08-16 19:15:00|11234.2|11232.2|11235.8|11233.8|11235.8|11233.8|11234.2|11232.2|1904
1660677600000|2022-08-16 19:20:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11236.5|11234.5|1820
1660677900000|2022-08-16 19:25:00|11235.8|11233.8|11235|11233|11236.5|11234.5|11235|11233|977
1660678200000|2022-08-16 19:30:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11235.8|11233.8|1815
1660678500000|2022-08-16 19:35:00|11235.8|11233.8|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|1420
1660678800000|2022-08-16 19:40:00|11235|11233|11235|11233|11235.8|11233.8|11235|11233|968
1660679100000|2022-08-16 19:45:00|11235.4|11233.4|11235|11233|11236.5|11234.5|11235|11233|780
1660679400000|2022-08-16 19:50:00|11235.8|11233.8|11235|11233|11235.8|11233.8|11235|11233|1207
1660679700000|2022-08-16 19:55:00|11235.8|11233.8|11235.8|11233.8|11236.5|11234.5|11235|11233|3883
1660680000000|2022-08-16 20:00:00|11235|11233|11233.4|11231.4|11235|11233|11230.3|11228.3|3762
1660680300000|2022-08-16 20:05:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|1192
1660680600000|2022-08-16 20:10:00|11234.2|11232.2|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|3138
1660680900000|2022-08-16 20:15:00|11235.8|11233.8|11233.4|11231.4|11235.8|11233.8|11233.4|11231.4|2581
1660681200000|2022-08-16 20:20:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1999
1660681500000|2022-08-16 20:25:00|11232.6|11230.6|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1267
1660681800000|2022-08-16 20:30:00|11231.1|11229.1|11229.5|11227.5|11231.9|11229.9|11229.5|11227.5|2462
1660682100000|2022-08-16 20:35:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|1228
1660682400000|2022-08-16 20:40:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|6703
1660682700000|2022-08-16 20:45:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|1274
1660683000000|2022-08-16 20:50:00|11233.4|11231.4|11232.6|11230.6|11233.4|11231.4|11231.1|11229.1|2049
1660683300000|2022-08-16 20:55:00|11233|11231|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|649
1660687200000|2022-08-16 22:00:00|11230.7|11228.7|11230.3|11228.3|11231.9|11229.9|11227.2|11225.2|273
1660687500000|2022-08-16 22:05:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|82
1660687800000|2022-08-16 22:10:00|11231.5|11229.5|11229.5|11227.5|11231.5|11229.5|11229.5|11227.5|234
1660688100000|2022-08-16 22:15:00|11228.7|11226.7|11228|11226|11229.1|11227.1|11228|11226|118
1660688400000|2022-08-16 22:20:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|110
1660688700000|2022-08-16 22:25:00|11228|11226|11228|11226|11228|11226|11228|11226|82
1660689000000|2022-08-16 22:30:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11227.2|11225.2|290
1660689300000|2022-08-16 22:35:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11227.2|11225.2|101
1660689600000|2022-08-16 22:40:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11224.8|11222.8|369
1660689900000|2022-08-16 22:45:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|118
1660690200000|2022-08-16 22:50:00|11228|11226|11228.3|11226.3|11228.7|11226.7|11228|11226|378
1660690500000|2022-08-16 22:55:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|62
1660690800000|2022-08-16 23:00:00|11228|11226|11228|11226|11228|11226|11228|11226|36
1660691100000|2022-08-16 23:05:00|||||||||69
1660691400000|2022-08-16 23:10:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11226.4|11224.4|277
1660691700000|2022-08-16 23:15:00|11227.6|11225.6|11227.2|11225.2|11228|11226|11227.2|11225.2|260
1660692000000|2022-08-16 23:20:00|11226.4|11224.4|11228|11226|11228|11226|11226.4|11224.4|92
1660692300000|2022-08-16 23:25:00|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|11227.2|11225.2|25
1660692600000|2022-08-16 23:30:00|11228|11226|11227.2|11225.2|11228|11226|11227.2|11225.2|78
1660692900000|2022-08-16 23:35:00|11227.6|11225.6|11228|11226|11228|11226|11227.6|11225.6|29
1660693200000|2022-08-16 23:40:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11228.3|11226.3|61
1660693500000|2022-08-16 23:45:00|11229.1|11227.1|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|294
1660693800000|2022-08-16 23:50:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|25
1660694100000|2022-08-16 23:55:00|11228.3|11226.3|11228|11226|11229.5|11227.5|11228|11226|242
1660694400000|2022-08-17 00:00:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11224|11222|355
1660694700000|2022-08-17 00:05:00|11225.6|11223.6|11226.4|11224.4|11226.4|11224.4|11225.6|11223.6|482
1660695000000|2022-08-17 00:10:00|11227.2|11225.2|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|605
1660695300000|2022-08-17 00:15:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11228|11226|244
1660695600000|2022-08-17 00:20:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|180
1660695900000|2022-08-17 00:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|79
1660696200000|2022-08-17 00:30:00|11229.5|11227.5|11229.1|11227.1|11230.3|11228.3|11228.7|11226.7|168
1660696500000|2022-08-17 00:35:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|400
1660696800000|2022-08-17 00:40:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|220
1660697100000|2022-08-17 00:45:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|171
1660697400000|2022-08-17 00:50:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11228|11226|344
1660697700000|2022-08-17 00:55:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228|11226|238
1660698000000|2022-08-17 01:00:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11227.2|11225.2|316
1660698300000|2022-08-17 01:05:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228|11226|163
1660698600000|2022-08-17 01:10:00|11229.1|11227.1|11228|11226|11229.1|11227.1|11228|11226|80
1660698900000|2022-08-17 01:15:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|174
1660699200000|2022-08-17 01:20:00|||||||||272
1660699500000|2022-08-17 01:25:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|176
1660699800000|2022-08-17 01:30:00|11231.1|11229.1|11229.5|11227.5|11233.4|11231.4|11228.7|11226.7|1297
1660700100000|2022-08-17 01:35:00|11229.1|11227.1|11229.5|11227.5|11230.7|11228.7|11228.7|11226.7|370
1660700400000|2022-08-17 01:40:00|11228.7|11226.7|11231.1|11229.1|11232.3|11230.3|11228.7|11226.7|288
1660700700000|2022-08-17 01:45:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|274
1660701000000|2022-08-17 01:50:00|11232.6|11230.6|11231.9|11229.9|11232.6|11230.6|11231.1|11229.1|192
1660701300000|2022-08-17 01:55:00|11232.3|11230.3|11232.6|11230.6|11233.4|11231.4|11231.9|11229.9|88
1660701600000|2022-08-17 02:00:00|11233.4|11231.4|11231.1|11229.1|11233.4|11231.4|11231.1|11229.1|445
1660701900000|2022-08-17 02:05:00|11231.5|11229.5|11228.7|11226.7|11231.5|11229.5|11228.7|11226.7|352
1660702200000|2022-08-17 02:10:00|11229.1|11227.1|11229.5|11227.5|11229.9|11227.9|11228|11226|683
1660702500000|2022-08-17 02:15:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|191
1660702800000|2022-08-17 02:20:00|11229.9|11227.9|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|219
1660703100000|2022-08-17 02:25:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228.7|11226.7|260
1660703400000|2022-08-17 02:30:00|11228|11226|11228.7|11226.7|11228.7|11226.7|11228|11226|223
1660703700000|2022-08-17 02:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|228
1660704000000|2022-08-17 02:40:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|186
1660704300000|2022-08-17 02:45:00|11228|11226|11228.7|11226.7|11229.1|11227.1|11228|11226|123
1660704600000|2022-08-17 02:50:00|11229.1|11227.1|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|325
1660704900000|2022-08-17 02:55:00|11229.1|11227.1|11228|11226|11229.5|11227.5|11228|11226|78
1660705200000|2022-08-17 03:00:00|11228.3|11226.3|11228|11226|11228.7|11226.7|11227.6|11225.6|298
1660705500000|2022-08-17 03:05:00|11227.6|11225.6|11228|11226|11228.7|11226.7|11227.2|11225.2|253
1660705800000|2022-08-17 03:10:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|427
1660706100000|2022-08-17 03:15:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|11
1660706400000|2022-08-17 03:20:00|11228.7|11226.7|11228.7|11226.7|11229.1|11227.1|11228.7|11226.7|381
1660706700000|2022-08-17 03:25:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|230
1660707000000|2022-08-17 03:30:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|86
1660707300000|2022-08-17 03:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|167
1660707600000|2022-08-17 03:40:00|11229.5|11227.5|11229.1|11227.1|11229.5|11227.5|11228.7|11226.7|71
1660707900000|2022-08-17 03:45:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|223
1660708200000|2022-08-17 03:50:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|56
1660708500000|2022-08-17 03:55:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|61
1660708800000|2022-08-17 04:00:00|11229.5|11227.5|11228|11226|11229.5|11227.5|11228|11226|217
1660709100000|2022-08-17 04:05:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|277
1660709400000|2022-08-17 04:10:00|11228.3|11226.3|11230.3|11228.3|11230.3|11228.3|11228|11226|274
1660709700000|2022-08-17 04:15:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|137
1660710000000|2022-08-17 04:20:00|||||||||43
1660710300000|2022-08-17 04:25:00|||||||||152
1660710600000|2022-08-17 04:30:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|309
1660710900000|2022-08-17 04:35:00|11229.9|11227.9|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|115
1660711200000|2022-08-17 04:40:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|116
1660711500000|2022-08-17 04:45:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|173
1660711800000|2022-08-17 04:50:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|133
1660712100000|2022-08-17 04:55:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|58
1660712400000|2022-08-17 05:00:00|11229.1|11227.1|11231.1|11229.1|11231.1|11229.1|11229.1|11227.1|4780
1660712700000|2022-08-17 05:05:00|11230.7|11228.7|11229.5|11227.5|11230.7|11228.7|11229.5|11227.5|60
1660713000000|2022-08-17 05:10:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|175
1660713300000|2022-08-17 05:15:00|11230.7|11228.7|11230.7|11228.7|11231.1|11229.1|11230.7|11228.7|53
1660713600000|2022-08-17 05:20:00|11231.1|11229.1|11229.9|11227.9|11231.1|11229.1|11229.5|11227.5|100
1660713900000|2022-08-17 05:25:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|89
1660714200000|2022-08-17 05:30:00|||||||||9
1660714500000|2022-08-17 05:35:00|||||||||26
1660714800000|2022-08-17 05:40:00|11231.5|11229.5|11232.6|11230.6|11232.6|11230.6|11231.1|11229.1|958
1660715100000|2022-08-17 05:45:00|11233.4|11231.4|11233.4|11231.4|11234.2|11232.2|11233.4|11231.4|302
1660715400000|2022-08-17 05:50:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11232.6|11230.6|89
1660715700000|2022-08-17 05:55:00|11232.3|11230.3|11231.1|11229.1|11232.6|11230.6|11231.1|11229.1|157
1660716000000|2022-08-17 06:00:00|11231.9|11229.9|11226.4|11224.4|11231.9|11229.9|11226.4|11224.4|872
1660716300000|2022-08-17 06:05:00|11225.6|11223.6|11223.3|11221.3|11226.4|11224.4|11223.3|11221.3|1924
1660716600000|2022-08-17 06:10:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11220.1|11218.1|2032
1660716900000|2022-08-17 06:15:00|11219.4|11217.4|11217|11215|11220.1|11218.1|11217|11215|2055
1660717200000|2022-08-17 06:20:00|11216.6|11214.6|11217|11215|11217|11215|11215.5|11213.5|1620
1660717500000|2022-08-17 06:25:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11215.5|11213.5|945
1660717800000|2022-08-17 06:30:00|11216.2|11214.2|11216.2|11214.2|11217.8|11215.8|11216.2|11214.2|1103
1660718100000|2022-08-17 06:35:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|2168
1660718400000|2022-08-17 06:40:00|11213.1|11211.1|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|1297
1660718700000|2022-08-17 06:45:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1591
1660719000000|2022-08-17 06:50:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11216.2|11214.2|1583
1660719300000|2022-08-17 06:55:00|11219|11217|11217|11215|11219.4|11217.4|11217|11215|802
1660719600000|2022-08-17 07:00:00|11217.8|11215.8|11213.9|11211.9|11218.6|11216.6|11212.3|11210.3|1737
1660719900000|2022-08-17 07:05:00|11214.7|11212.7|11213.9|11211.9|11216.2|11214.2|11212.3|11210.3|1222
1660720200000|2022-08-17 07:10:00|11212.3|11210.3|11214.7|11212.7|11215.5|11213.5|11212.3|11210.3|1870
1660720500000|2022-08-17 07:15:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|1893
1660720800000|2022-08-17 07:20:00|11213.1|11211.1|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|4590
1660721100000|2022-08-17 07:25:00|11213.9|11211.9|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|1052
1660721400000|2022-08-17 07:30:00|11215.1|11213.1|11211.5|11209.5|11215.1|11213.1|11211.5|11209.5|1478
1660721700000|2022-08-17 07:35:00|11210.8|11208.8|11208.4|11206.4|11212.3|11210.3|11208.4|11206.4|2311
1660722000000|2022-08-17 07:40:00|11207.6|11205.6|11207.6|11205.6|11210|11208|11206.5|11204.5|2444
1660722300000|2022-08-17 07:45:00|11208.4|11206.4|11206.1|11204.1|11208.4|11206.4|11205.3|11203.3|1933
1660722600000|2022-08-17 07:50:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|1337
1660722900000|2022-08-17 07:55:00|11203.7|11201.7|11201.4|11199.4|11205.3|11203.3|11199.8|11197.8|2902
1660723200000|2022-08-17 08:00:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11198.3|11196.3|3035
1660723500000|2022-08-17 08:05:00|11199|11197|11202.2|11200.2|11203|11201|11199|11197|1321
1660723800000|2022-08-17 08:10:00|11202.6|11200.6|11205.3|11203.3|11206.9|11204.9|11202.2|11200.2|2381
1660724100000|2022-08-17 08:15:00|11205.7|11203.7|11205.3|11203.3|11206.1|11204.1|11203.7|11201.7|1718
1660724400000|2022-08-17 08:20:00|11206.1|11204.1|11205.3|11203.3|11206.9|11204.9|11203.7|11201.7|1331
1660724700000|2022-08-17 08:25:00|11204.5|11202.5|11202.2|11200.2|11205.3|11203.3|11201.8|11199.8|1352
1660725000000|2022-08-17 08:30:00|11203|11201|11205.3|11203.3|11205.3|11203.3|11202.2|11200.2|1082
1660725300000|2022-08-17 08:35:00|11204.9|11202.9|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|978
1660725600000|2022-08-17 08:40:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203|11201|821
1660725900000|2022-08-17 08:45:00|11203.3|11201.3|11203|11201|11204.5|11202.5|11201.4|11199.4|2114
1660726200000|2022-08-17 08:50:00|11202.2|11200.2|11203|11201|11203.7|11201.7|11201.4|11199.4|1239
1660726500000|2022-08-17 08:55:00|11203.7|11201.7|11205.3|11203.3|11205.3|11203.3|11203|11201|986
1660726800000|2022-08-17 09:00:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|916
1660727100000|2022-08-17 09:05:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|967
1660727400000|2022-08-17 09:10:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|801
1660727700000|2022-08-17 09:15:00|11208|11206|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|846
1660728000000|2022-08-17 09:20:00|11209.6|11207.6|11210.8|11208.8|11212.3|11210.3|11209.2|11207.2|973
1660728300000|2022-08-17 09:25:00|11211.5|11209.5|11212.3|11210.3|11212.3|11210.3|11210.8|11208.8|132
1660728600000|2022-08-17 09:30:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11210|11208|617
1660728900000|2022-08-17 09:35:00|11209.6|11207.6|11210|11208|11210.8|11208.8|11209.6|11207.6|188
1660729200000|2022-08-17 09:40:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11210|11208|462
1660729500000|2022-08-17 09:45:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|1044
1660729800000|2022-08-17 09:50:00|11206.9|11204.9|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|1730
1660730100000|2022-08-17 09:55:00|11207.6|11205.6|11205.3|11203.3|11208.4|11206.4|11205.3|11203.3|1911
1660730400000|2022-08-17 10:00:00|11206.1|11204.1|11206.9|11204.9|11207.3|11205.3|11205.7|11203.7|1623
1660730700000|2022-08-17 10:05:00|11207.6|11205.6|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|957
1660731000000|2022-08-17 10:10:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|693
1660731300000|2022-08-17 10:15:00|11203.7|11201.7|11206.9|11204.9|11206.9|11204.9|11203.7|11201.7|1121
1660731600000|2022-08-17 10:20:00|11206.1|11204.1|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|1075
1660731900000|2022-08-17 10:25:00|11207.6|11205.6|11206.9|11204.9|11208.8|11206.8|11206.9|11204.9|252
1660732200000|2022-08-17 10:30:00|11207.6|11205.6|11208.4|11206.4|11209.2|11207.2|11206.9|11204.9|671
1660732500000|2022-08-17 10:35:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11207.6|11205.6|348
1660732800000|2022-08-17 10:40:00|11208|11206|11209.2|11207.2|11209.2|11207.2|11207.6|11205.6|597
1660733100000|2022-08-17 10:45:00|11208.8|11206.8|11208.4|11206.4|11208.8|11206.8|11207.6|11205.6|89
1660733400000|2022-08-17 10:50:00|11207.6|11205.6|11206.9|11204.9|11209.2|11207.2|11206.9|11204.9|629
1660733700000|2022-08-17 10:55:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|1227
1660734000000|2022-08-17 11:00:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|637
1660734300000|2022-08-17 11:05:00|11206.5|11204.5|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|319
1660734600000|2022-08-17 11:10:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|170
1660734900000|2022-08-17 11:15:00|11205.3|11203.3|11199.8|11197.8|11205.3|11203.3|11199.8|11197.8|2065
1660735200000|2022-08-17 11:20:00|11200.6|11198.6|11196.7|11194.7|11201|11199|11196.7|11194.7|1991
1660735500000|2022-08-17 11:25:00|11197.5|11195.5|11189.7|11187.7|11197.5|11195.5|11188.9|11186.9|4913
1660735800000|2022-08-17 11:30:00|11190.5|11188.5|11189.7|11187.7|11192|11190|11185|11183|4297
1660736100000|2022-08-17 11:35:00|11190.5|11188.5|11190.5|11188.5|11192.8|11190.8|11188.1|11186.1|3220
1660736400000|2022-08-17 11:40:00|11191.2|11189.2|11193.6|11191.6|11195.5|11193.5|11191.2|11189.2|2159
1660736700000|2022-08-17 11:45:00|11194|11192|11194.4|11192.4|11194.4|11192.4|11192|11190|3514
1660737000000|2022-08-17 11:50:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11191.2|11189.2|2357
1660737300000|2022-08-17 11:55:00|11192.8|11190.8|11189.7|11187.7|11193.6|11191.6|11189.7|11187.7|2748
1660737600000|2022-08-17 12:00:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1976
1660737900000|2022-08-17 12:05:00|11190.5|11188.5|11191.2|11189.2|11191.2|11189.2|11186.5|11184.5|3588
1660738200000|2022-08-17 12:10:00|11190.5|11188.5|11186.5|11184.5|11192|11190|11185.8|11183.8|5527
1660738500000|2022-08-17 12:15:00|11186.2|11184.2|11185.8|11183.8|11188.9|11186.9|11185.8|11183.8|4866
1660738800000|2022-08-17 12:20:00|11185.4|11183.4|11180.3|11178.3|11185.4|11183.4|11179.5|11177.5|6644
1660739100000|2022-08-17 12:25:00|11181.1|11179.1|11183.4|11181.4|11184.2|11182.2|11180.3|11178.3|5632
1660739400000|2022-08-17 12:30:00|11176.4|11174.4|11182.6|11180.6|11190.1|11188.1|11175.6|11173.6|9243
1660739700000|2022-08-17 12:35:00|11183.4|11181.4|11190.5|11188.5|11191.2|11189.2|11183.4|11181.4|5709
1660740000000|2022-08-17 12:40:00|11189.7|11187.7|11191.2|11189.2|11193.6|11191.6|11188.1|11186.1|8247
1660740300000|2022-08-17 12:45:00|11190.8|11188.8|11190.5|11188.5|11192.8|11190.8|11188.1|11186.1|3723
1660740600000|2022-08-17 12:50:00|11191.2|11189.2|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|2156
1660740900000|2022-08-17 12:55:00|11194.4|11192.4|11199|11197|11203|11201|11193.6|11191.6|6109
1660741200000|2022-08-17 13:00:00|11199.4|11197.4|11200.6|11198.6|11201.4|11199.4|11194.4|11192.4|4365
1660741500000|2022-08-17 13:05:00|11199.8|11197.8|11203.7|11201.7|11205.3|11203.3|11199.8|11197.8|2896
1660741800000|2022-08-17 13:10:00|11204.1|11202.1|11195.1|11193.1|11204.5|11202.5|11195.1|11193.1|3464
1660742100000|2022-08-17 13:15:00|11194.4|11192.4|11195.1|11193.1|11198.3|11196.3|11193.6|11191.6|2714
1660742400000|2022-08-17 13:20:00|11194.4|11192.4|11193.6|11191.6|11197.5|11195.5|11193.6|11191.6|1983
1660742700000|2022-08-17 13:25:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|4624
1660743000000|2022-08-17 13:30:00|11194.4|11192.4|11194.4|11192.4|11196.7|11194.7|11192|11190|3437
1660743300000|2022-08-17 13:35:00|11193.6|11191.6|11192|11190|11194.4|11192.4|11191.2|11189.2|2638
1660743600000|2022-08-17 13:40:00|11192.8|11190.8|11193.6|11191.6|11195.1|11193.1|11190.5|11188.5|3725
1660743900000|2022-08-17 13:45:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|1996
1660744200000|2022-08-17 13:50:00|11193.6|11191.6|11190.5|11188.5|11194.4|11192.4|11190.5|11188.5|1577
1660744500000|2022-08-17 13:55:00|11189.7|11187.7|11189.7|11187.7|11191.2|11189.2|11189.7|11187.7|2115
1660744800000|2022-08-17 14:00:00|11190.5|11188.5|11191.2|11189.2|11192.8|11190.8|11189.7|11187.7|2115
1660745100000|2022-08-17 14:05:00|11192|11190|11194.4|11192.4|11194.4|11192.4|11191.2|11189.2|2291
1660745400000|2022-08-17 14:10:00|11193.6|11191.6|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|2588
1660745700000|2022-08-17 14:15:00|11195.9|11193.9|11197.5|11195.5|11198.3|11196.3|11195.1|11193.1|2762
1660746000000|2022-08-17 14:20:00|11196.7|11194.7|11197.5|11195.5|11198.3|11196.3|11196.7|11194.7|1759
1660746300000|2022-08-17 14:25:00|11196.7|11194.7|11195.1|11193.1|11197.5|11195.5|11194.4|11192.4|2687
1660746600000|2022-08-17 14:30:00|11195.9|11193.9|11195.1|11193.1|11196.7|11194.7|11192.4|11190.4|3018
1660746900000|2022-08-17 14:35:00|11194.8|11192.8|11195.9|11193.9|11196.7|11194.7|11192.8|11190.8|1851
1660747200000|2022-08-17 14:40:00|11195.1|11193.1|11192|11190|11195.1|11193.1|11191.2|11189.2|1928
1660747500000|2022-08-17 14:45:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11188.9|11186.9|2231
1660747800000|2022-08-17 14:50:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11189.7|11187.7|1936
1660748100000|2022-08-17 14:55:00|11190.5|11188.5|11187.3|11185.3|11190.5|11188.5|11186.5|11184.5|3198
1660748400000|2022-08-17 15:00:00|11186.5|11184.5|11185.8|11183.8|11188.1|11186.1|11185|11183|3217
1660748700000|2022-08-17 15:05:00|11185|11183|11185|11183|11187.3|11185.3|11184.2|11182.2|1783
1660749000000|2022-08-17 15:10:00|11184.2|11182.2|11184.2|11182.2|11184.2|11182.2|11181.1|11179.1|2389
1660749300000|2022-08-17 15:15:00|11185|11183|11185|11183|11186.5|11184.5|11184.2|11182.2|2172
1660749600000|2022-08-17 15:20:00|11185.8|11183.8|11185|11183|11186.5|11184.5|11185|11183|1857
1660749900000|2022-08-17 15:25:00|11184.2|11182.2|11185|11183|11185.8|11183.8|11184.2|11182.2|2931
1660750200000|2022-08-17 15:30:00|11185.8|11183.8|11184.2|11182.2|11186.5|11184.5|11184.2|11182.2|3847
1660750500000|2022-08-17 15:35:00|11183.4|11181.4|11179.5|11177.5|11183.4|11181.4|11179.5|11177.5|3923
1660750800000|2022-08-17 15:40:00|11178.7|11176.7|11178.7|11176.7|11178.7|11176.7|11176.4|11174.4|4822
1660751100000|2022-08-17 15:45:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178|11176|5590
1660751400000|2022-08-17 15:50:00|11179.5|11177.5|11178.7|11176.7|11179.5|11177.5|11178|11176|3150
1660751700000|2022-08-17 15:55:00|11178|11176|11177.2|11175.2|11179.5|11177.5|11176.4|11174.4|3263
1660752000000|2022-08-17 16:00:00|11176.4|11174.4|11176.4|11174.4|11178|11176|11176.4|11174.4|2134
1660752300000|2022-08-17 16:05:00|11175.6|11173.6|11177.2|11175.2|11178|11176|11175.6|11173.6|4224
1660752600000|2022-08-17 16:10:00|11176.4|11174.4|11174.8|11172.8|11177.2|11175.2|11174|11172|4412
1660752900000|2022-08-17 16:15:00|11174|11172|11176.4|11174.4|11177.2|11175.2|11174|11172|3381
1660753200000|2022-08-17 16:20:00|11175.6|11173.6|11178|11176|11179.5|11177.5|11175.6|11173.6|2527
1660753500000|2022-08-17 16:25:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11178|11176|1638
1660753800000|2022-08-17 16:30:00|11180.3|11178.3|11182.6|11180.6|11182.6|11180.6|11180.3|11178.3|2413
1660754100000|2022-08-17 16:35:00|11181.9|11179.9|11185.8|11183.8|11186.5|11184.5|11181.1|11179.1|2718
1660754400000|2022-08-17 16:40:00|11185|11183|11187.3|11185.3|11188.1|11186.1|11185|11183|3854
1660754700000|2022-08-17 16:45:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|1874
1660755000000|2022-08-17 16:50:00|11188.1|11186.1|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|2310
1660755300000|2022-08-17 16:55:00|11186.5|11184.5|11186.9|11184.9|11187.3|11185.3|11186.5|11184.5|1786
1660755600000|2022-08-17 17:00:00|11187.3|11185.3|11185|11183|11187.3|11185.3|11180.3|11178.3|2724
1660755900000|2022-08-17 17:05:00|11183.4|11181.4|11183.4|11181.4|11186.2|11184.2|11183|11181|3588
1660756200000|2022-08-17 17:10:00|11183.8|11181.8|11182.6|11180.6|11184.2|11182.2|11181.9|11179.9|1258
1660756500000|2022-08-17 17:15:00|11183.4|11181.4|11179.1|11177.1|11183.4|11181.4|11178.7|11176.7|1750
1660756800000|2022-08-17 17:20:00|11178.7|11176.7|11181.1|11179.1|11181.1|11179.1|11178|11176|2045
1660757100000|2022-08-17 17:25:00|11180.3|11178.3|11182.6|11180.6|11183.4|11181.4|11180.3|11178.3|1934
1660757400000|2022-08-17 17:30:00|11183.4|11181.4|11182.6|11180.6|11185|11183|11182.3|11180.3|1029
1660757700000|2022-08-17 17:35:00|11183.4|11181.4|11183|11181|11184.2|11182.2|11181.9|11179.9|1553
1660758000000|2022-08-17 17:40:00|11183.4|11181.4|11179.5|11177.5|11183.4|11181.4|11179.5|11177.5|1450
1660758300000|2022-08-17 17:45:00|11179.9|11177.9|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|1200
1660758600000|2022-08-17 17:50:00|11179.5|11177.5|11178|11176|11180.3|11178.3|11177.2|11175.2|1292
1660758900000|2022-08-17 17:55:00|11177.6|11175.6|11175.6|11173.6|11178.7|11176.7|11175.6|11173.6|1889
1660759200000|2022-08-17 18:00:00|11176|11174|11194.4|11192.4|11198.3|11196.3|11175.2|11173.2|11676
1660759500000|2022-08-17 18:05:00|11193.6|11191.6|11196.7|11194.7|11196.7|11194.7|11187.3|11185.3|6345
1660759800000|2022-08-17 18:10:00|11195.9|11193.9|11199.8|11197.8|11200.6|11198.6|11195.1|11193.1|2334
1660760100000|2022-08-17 18:15:00|11200.2|11198.2|11202.2|11200.2|11203.3|11201.3|11198.3|11196.3|3766
1660760400000|2022-08-17 18:20:00|11201.4|11199.4|11195.1|11193.1|11201.4|11199.4|11194.4|11192.4|2522
1660760700000|2022-08-17 18:25:00|11195.9|11193.9|11199|11197|11199.8|11197.8|11194.4|11192.4|2063
1660761000000|2022-08-17 18:30:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199|11197|3572
1660761300000|2022-08-17 18:35:00|11199.4|11197.4|11203.7|11201.7|11204.5|11202.5|11199|11197|2568
1660761600000|2022-08-17 18:40:00|11203|11201|11201.4|11199.4|11204.5|11202.5|11200.6|11198.6|2408
1660761900000|2022-08-17 18:45:00|11201|11199|11202.2|11200.2|11203|11201|11199.8|11197.8|3561
1660762200000|2022-08-17 18:50:00|11201.4|11199.4|11197.5|11195.5|11201.4|11199.4|11197.5|11195.5|3292
1660762500000|2022-08-17 18:55:00|11197.1|11195.1|11192|11190|11197.5|11195.5|11192|11190|4232
1660762800000|2022-08-17 19:00:00|11192.8|11190.8|11195.1|11193.1|11195.9|11193.9|11192.8|11190.8|2473
1660763100000|2022-08-17 19:05:00|11194.4|11192.4|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|995
1660763400000|2022-08-17 19:10:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|2538
1660763700000|2022-08-17 19:15:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192|11190|1922
1660764000000|2022-08-17 19:20:00|11194.4|11192.4|11192.8|11190.8|11194.4|11192.4|11192|11190|1866
1660764300000|2022-08-17 19:25:00|11193.6|11191.6|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|1552
1660764600000|2022-08-17 19:30:00|11192.8|11190.8|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|987
1660764900000|2022-08-17 19:35:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|1368
1660765200000|2022-08-17 19:40:00|11193.6|11191.6|11192.4|11190.4|11195.1|11193.1|11192|11190|1201
1660765500000|2022-08-17 19:45:00|11192.8|11190.8|11192|11190|11194.4|11192.4|11192|11190|1066
1660765800000|2022-08-17 19:50:00|11192.4|11190.4|11192|11190|11192.8|11190.8|11192|11190|1372
1660766100000|2022-08-17 19:55:00|11191.2|11189.2|11192.8|11190.8|11192.8|11190.8|11188.9|11186.9|4036
1660766400000|2022-08-17 20:00:00|11192|11190|11195.9|11193.9|11196.7|11194.7|11192|11190|3625
1660766700000|2022-08-17 20:05:00|11195.1|11193.1|11195.9|11193.9|11195.9|11193.9|11195.1|11193.1|1369
1660767000000|2022-08-17 20:10:00|11195.5|11193.5|11197.5|11195.5|11197.5|11195.5|11195.5|11193.5|2935
1660767300000|2022-08-17 20:15:00|11196.7|11194.7|11192.8|11190.8|11197.5|11195.5|11192.8|11190.8|2021
1660767600000|2022-08-17 20:20:00|11192|11190|11190.5|11188.5|11192.8|11190.8|11189.7|11187.7|3639
1660767900000|2022-08-17 20:25:00|11190.1|11188.1|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|3924
1660768200000|2022-08-17 20:30:00|11190.5|11188.5|11191.2|11189.2|11192|11190|11189.7|11187.7|1804
1660768500000|2022-08-17 20:35:00|11190.5|11188.5|11192.8|11190.8|11192.8|11190.8|11190.5|11188.5|1173
1660768800000|2022-08-17 20:40:00|11193.2|11191.2|11192|11190|11194.4|11192.4|11190.5|11188.5|1339
1660769100000|2022-08-17 20:45:00|11192.8|11190.8|11192.8|11190.8|11193.6|11191.6|11191.2|11189.2|2383
1660769400000|2022-08-17 20:50:00|11193.6|11191.6|11191.2|11189.2|11194.4|11192.4|11191.2|11189.2|1449
1660769700000|2022-08-17 20:55:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|1461
1660773600000|2022-08-17 22:00:00|11190.8|11188.8|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|1100
1660773900000|2022-08-17 22:05:00|11192.8|11190.8|11195.5|11193.5|11195.9|11193.9|11192.8|11190.8|407
1660774200000|2022-08-17 22:10:00|11195.1|11193.1|11193.6|11191.6|11195.9|11193.9|11193.6|11191.6|224
1660774500000|2022-08-17 22:15:00|11194.4|11192.4|11195.1|11193.1|11195.1|11193.1|11194.4|11192.4|265
1660774800000|2022-08-17 22:20:00|11195.9|11193.9|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|427
1660775100000|2022-08-17 22:25:00|11195.9|11193.9|11195.9|11193.9|11196.7|11194.7|11195.9|11193.9|246
1660775400000|2022-08-17 22:30:00|11196.3|11194.3|11196.7|11194.7|11196.7|11194.7|11195.9|11193.9|426
1660775700000|2022-08-17 22:35:00|11197.1|11195.1|11195.9|11193.9|11197.1|11195.1|11195.9|11193.9|155
1660776000000|2022-08-17 22:40:00|11195.1|11193.1|11192.8|11190.8|11195.1|11193.1|11192.8|11190.8|266
1660776300000|2022-08-17 22:45:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192.8|11190.8|192
1660776600000|2022-08-17 22:50:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11192|11190|184
1660776900000|2022-08-17 22:55:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11192|11190|53
1660777200000|2022-08-17 23:00:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11192|11190|336
1660777500000|2022-08-17 23:05:00|11192.8|11190.8|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|112
1660777800000|2022-08-17 23:10:00|11192|11190|11190.5|11188.5|11192|11190|11190.5|11188.5|195
1660778100000|2022-08-17 23:15:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|325
1660778400000|2022-08-17 23:20:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11190.5|11188.5|259
1660778700000|2022-08-17 23:25:00|11192|11190|11190.5|11188.5|11192|11190|11190.5|11188.5|58
1660779000000|2022-08-17 23:30:00|11191.2|11189.2|11192|11190|11192.8|11190.8|11191.2|11189.2|123
1660779300000|2022-08-17 23:35:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11192|11190|110
1660779600000|2022-08-17 23:40:00|11192.4|11190.4|11191.2|11189.2|11192.8|11190.8|11191.2|11189.2|114
1660779900000|2022-08-17 23:45:00|11190.5|11188.5|11192|11190|11192|11190|11190.5|11188.5|274
1660780200000|2022-08-17 23:50:00|11192.8|11190.8|11192.8|11190.8|11192.8|11190.8|11192|11190|196
1660780500000|2022-08-17 23:55:00|11193.2|11191.2|11193.6|11191.6|11194.4|11192.4|11193.2|11191.2|99
1660780800000|2022-08-18 00:00:00|11194|11192|11194.8|11192.8|11195.1|11193.1|11192.8|11190.8|575
1660781100000|2022-08-18 00:05:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11194.4|11192.4|156
1660781400000|2022-08-18 00:10:00|11195.9|11193.9|11194.4|11192.4|11196.7|11194.7|11194.4|11192.4|438
1660781700000|2022-08-18 00:15:00|11194.8|11192.8|11195.9|11193.9|11196.7|11194.7|11194.4|11192.4|335
1660782000000|2022-08-18 00:20:00|11196.3|11194.3|11195.9|11193.9|11196.7|11194.7|11195.1|11193.1|359
1660782300000|2022-08-18 00:25:00|11195.5|11193.5|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|277
1660782600000|2022-08-18 00:30:00|11198.3|11196.3|11200.6|11198.6|11200.6|11198.6|11197.9|11195.9|416
1660782900000|2022-08-18 00:35:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199|11197|620
1660783200000|2022-08-18 00:40:00|11200.6|11198.6|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|722
1660783500000|2022-08-18 00:45:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|200
1660783800000|2022-08-18 00:50:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203|11201|210
1660784100000|2022-08-18 00:55:00|11203.7|11201.7|11203|11201|11204.5|11202.5|11203|11201|592
1660784400000|2022-08-18 01:00:00|11203.7|11201.7|11203.7|11201.7|11204.1|11202.1|11203|11201|287
1660784700000|2022-08-18 01:05:00|11203.3|11201.3|11206.1|11204.1|11206.1|11204.1|11203|11201|827
1660785000000|2022-08-18 01:10:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|542
1660785300000|2022-08-18 01:15:00|11206.1|11204.1|11207.6|11205.6|11209.2|11207.2|11205.3|11203.3|740
1660785600000|2022-08-18 01:20:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11207.6|11205.6|715
1660785900000|2022-08-18 01:25:00|11209.2|11207.2|11208.4|11206.4|11210|11208|11207.6|11205.6|447
1660786200000|2022-08-18 01:30:00|11210.8|11208.8|11206.9|11204.9|11213.1|11211.1|11205.3|11203.3|3322
1660786500000|2022-08-18 01:35:00|11207.6|11205.6|11204.5|11202.5|11207.6|11205.6|11203|11201|2006
1660786800000|2022-08-18 01:40:00|11204.9|11202.9|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|471
1660787100000|2022-08-18 01:45:00|11204.5|11202.5|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|216
1660787400000|2022-08-18 01:50:00|11207.6|11205.6|11205.3|11203.3|11208.4|11206.4|11205.3|11203.3|261
1660787700000|2022-08-18 01:55:00|11205.7|11203.7|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|59
1660788000000|2022-08-18 02:00:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|488
1660788300000|2022-08-18 02:05:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|535
1660788600000|2022-08-18 02:10:00|11205.3|11203.3|11203.7|11201.7|11206.1|11204.1|11203.7|11201.7|243
1660788900000|2022-08-18 02:15:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|338
1660789200000|2022-08-18 02:20:00|11205.7|11203.7|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|171
1660789500000|2022-08-18 02:25:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|539
1660789800000|2022-08-18 02:30:00|11203|11201|11203|11201|11203.7|11201.7|11202.6|11200.6|136
1660790100000|2022-08-18 02:35:00|11202.6|11200.6|11203|11201|11203|11201|11202.2|11200.2|329
1660790400000|2022-08-18 02:40:00|11202.6|11200.6|11204.1|11202.1|11204.5|11202.5|11202.6|11200.6|113
1660790700000|2022-08-18 02:45:00|11204.5|11202.5|11203.7|11201.7|11204.5|11202.5|11203.7|11201.7|180
1660791000000|2022-08-18 02:50:00|11204.1|11202.1|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|110
1660791300000|2022-08-18 02:55:00|11203.7|11201.7|11205.7|11203.7|11206.1|11204.1|11203.7|11201.7|174
1660791600000|2022-08-18 03:00:00|11206.1|11204.1|11204.5|11202.5|11206.1|11204.1|11204.5|11202.5|86
1660791900000|2022-08-18 03:05:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|57
1660792200000|2022-08-18 03:10:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|138
1660792500000|2022-08-18 03:15:00|11204.5|11202.5|11203.7|11201.7|11204.5|11202.5|11203.7|11201.7|230
1660792800000|2022-08-18 03:20:00|11204.5|11202.5|11203|11201|11204.5|11202.5|11203|11201|279
1660793100000|2022-08-18 03:25:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|241
1660793400000|2022-08-18 03:30:00|11203.3|11201.3|11203.7|11201.7|11203.7|11201.7|11203|11201|94
1660793700000|2022-08-18 03:35:00|11203|11201|11203.7|11201.7|11203.7|11201.7|11202.2|11200.2|612
1660794000000|2022-08-18 03:40:00|11203|11201|11203|11201|11203.7|11201.7|11203|11201|726
1660794300000|2022-08-18 03:45:00|11203.3|11201.3|11203|11201|11203.7|11201.7|11203|11201|677
1660794600000|2022-08-18 03:50:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|180
1660794900000|2022-08-18 03:55:00|11203.3|11201.3|11203.7|11201.7|11203.7|11201.7|11203|11201|189
1660795200000|2022-08-18 04:00:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|396
1660795500000|2022-08-18 04:05:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|506
1660795800000|2022-08-18 04:10:00|11203.7|11201.7|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|264
1660796100000|2022-08-18 04:15:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|111
1660796400000|2022-08-18 04:20:00|11204.1|11202.1|11203.7|11201.7|11204.1|11202.1|11203.7|11201.7|13
1660796700000|2022-08-18 04:25:00|11203|11201|11203|11201|11203.7|11201.7|11203|11201|56
1660797000000|2022-08-18 04:30:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11203.7|11201.7|67
1660797300000|2022-08-18 04:35:00|||||||||33
1660797600000|2022-08-18 04:40:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11204.5|11202.5|244
1660797900000|2022-08-18 04:45:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|349
1660798200000|2022-08-18 04:50:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|772
1660798500000|2022-08-18 04:55:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|69
1660798800000|2022-08-18 05:00:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|144
1660799100000|2022-08-18 05:05:00|11206.9|11204.9|11205.7|11203.7|11206.9|11204.9|11205.3|11203.3|118
1660799400000|2022-08-18 05:10:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|262
1660799700000|2022-08-18 05:15:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|179
1660800000000|2022-08-18 05:20:00|11205.7|11203.7|11204.5|11202.5|11205.7|11203.7|11204.5|11202.5|274
1660800300000|2022-08-18 05:25:00|11204.1|11202.1|11204.5|11202.5|11205.3|11203.3|11204.1|11202.1|242
1660800600000|2022-08-18 05:30:00|11204.9|11202.9|11203|11201|11204.9|11202.9|11202.2|11200.2|158
1660800900000|2022-08-18 05:35:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|313
1660801200000|2022-08-18 05:40:00|11203|11201|11201.4|11199.4|11203|11201|11200.6|11198.6|332
1660801500000|2022-08-18 05:45:00|11200.6|11198.6|11199|11197|11200.6|11198.6|11199|11197|278
1660801800000|2022-08-18 05:50:00|11199.4|11197.4|11198.3|11196.3|11199.4|11197.4|11197.5|11195.5|342
1660802100000|2022-08-18 05:55:00|11197.5|11195.5|11198.3|11196.3|11198.7|11196.7|11196.7|11194.7|364
1660802400000|2022-08-18 06:00:00|11197.5|11195.5|11190.5|11188.5|11197.5|11195.5|11190.5|11188.5|1607
1660802700000|2022-08-18 06:05:00|11190.8|11188.8|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|999
1660803000000|2022-08-18 06:10:00|11194|11192|11194|11192|11195.1|11193.1|11193.6|11191.6|308
1660803300000|2022-08-18 06:15:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11191.2|11189.2|819
1660803600000|2022-08-18 06:20:00|11197.5|11195.5|11197.9|11195.9|11198.3|11196.3|11196.7|11194.7|569
1660803900000|2022-08-18 06:25:00|11197.5|11195.5|11194.4|11192.4|11199|11197|11194.4|11192.4|1601
1660804200000|2022-08-18 06:30:00|11195.1|11193.1|11193.6|11191.6|11196.7|11194.7|11193.6|11191.6|1205
1660804500000|2022-08-18 06:35:00|11192.8|11190.8|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|2090
1660804800000|2022-08-18 06:40:00|11191.2|11189.2|11190.5|11188.5|11192|11190|11189.7|11187.7|1295
1660805100000|2022-08-18 06:45:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.1|11186.1|1145
1660805400000|2022-08-18 06:50:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11188.9|11186.9|503
1660805700000|2022-08-18 06:55:00|11190.5|11188.5|11178|11176|11191.2|11189.2|11176.4|11174.4|5072
1660806000000|2022-08-18 07:00:00|11177.2|11175.2|11185|11183|11185.8|11183.8|11177.2|11175.2|3522
1660806300000|2022-08-18 07:05:00|11185.8|11183.8|11190.5|11188.5|11190.5|11188.5|11185|11183|2416
1660806600000|2022-08-18 07:10:00|11189.7|11187.7|11188.1|11186.1|11191.2|11189.2|11188.1|11186.1|2530
1660806900000|2022-08-18 07:15:00|11188.5|11186.5|11191.2|11189.2|11191.2|11189.2|11188.1|11186.1|965
1660807200000|2022-08-18 07:20:00|11192|11190|11194.4|11192.4|11195.1|11193.1|11192|11190|1182
1660807500000|2022-08-18 07:25:00|11193.6|11191.6|11194.4|11192.4|11195.1|11193.1|11192|11190|1185
1660807800000|2022-08-18 07:30:00|11194|11192|11190.5|11188.5|11194.4|11192.4|11190.5|11188.5|988
1660808100000|2022-08-18 07:35:00|11191.2|11189.2|11188.9|11186.9|11192.8|11190.8|11188.1|11186.1|1676
1660808400000|2022-08-18 07:40:00|11188.1|11186.1|11189.7|11187.7|11190.5|11188.5|11187.3|11185.3|1108
1660808700000|2022-08-18 07:45:00|11190.1|11188.1|11192|11190|11192.8|11190.8|11189.7|11187.7|470
1660809000000|2022-08-18 07:50:00|11191.2|11189.2|11193.6|11191.6|11193.6|11191.6|11191.2|11189.2|500
1660809300000|2022-08-18 07:55:00|11194.4|11192.4|11193.6|11191.6|11194.4|11192.4|11192.8|11190.8|1526
1660809600000|2022-08-18 08:00:00|11194.4|11192.4|11193.6|11191.6|11195.1|11193.1|11193.6|11191.6|1684
1660809900000|2022-08-18 08:05:00|11194.4|11192.4|11196.7|11194.7|11196.7|11194.7|11193.6|11191.6|1547
1660810200000|2022-08-18 08:10:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11196.7|11194.7|1711
1660810500000|2022-08-18 08:15:00|11197.5|11195.5|11198.3|11196.3|11199|11197|11197.5|11195.5|520
1660810800000|2022-08-18 08:20:00|11197.5|11195.5|11195.9|11193.9|11198.3|11196.3|11195.9|11193.9|458
1660811100000|2022-08-18 08:25:00|11195.1|11193.1|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|557
1660811400000|2022-08-18 08:30:00|11194.4|11192.4|11195.1|11193.1|11197.5|11195.5|11194.4|11192.4|355
1660811700000|2022-08-18 08:35:00|11194.4|11192.4|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|406
1660812000000|2022-08-18 08:40:00|11194.4|11192.4|11194.4|11192.4|11195.9|11193.9|11194.4|11192.4|826
1660812300000|2022-08-18 08:45:00|11193.6|11191.6|11192|11190|11195.1|11193.1|11192|11190|1287
1660812600000|2022-08-18 08:50:00|11192.4|11190.4|11194.4|11192.4|11194.4|11192.4|11192|11190|437
1660812900000|2022-08-18 08:55:00|11194.8|11192.8|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|1072
1660813200000|2022-08-18 09:00:00|11195.9|11193.9|11194.4|11192.4|11195.9|11193.9|11193.6|11191.6|489
1660813500000|2022-08-18 09:05:00|11193.6|11191.6|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|564
1660813800000|2022-08-18 09:10:00|11192.8|11190.8|11192|11190|11192.8|11190.8|11190.5|11188.5|322
1660814100000|2022-08-18 09:15:00|11192.8|11190.8|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|582
1660814400000|2022-08-18 09:20:00|11190.1|11188.1|11190.8|11188.8|11191.2|11189.2|11189.7|11187.7|565
1660814700000|2022-08-18 09:25:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11190.5|11188.5|310
1660815000000|2022-08-18 09:30:00|11192|11190|11192|11190|11192.8|11190.8|11191.2|11189.2|842
1660815300000|2022-08-18 09:35:00|11191.2|11189.2|11191.2|11189.2|11192|11190|11189.7|11187.7|1031
1660815600000|2022-08-18 09:40:00|11190.5|11188.5|11193.6|11191.6|11193.6|11191.6|11190.5|11188.5|517
1660815900000|2022-08-18 09:45:00|11192.8|11190.8|11192|11190|11193.6|11191.6|11191.6|11189.6|889
1660816200000|2022-08-18 09:50:00|11192.4|11190.4|11192.8|11190.8|11193.6|11191.6|11192|11190|621
1660816500000|2022-08-18 09:55:00|11193.6|11191.6|11195.9|11193.9|11195.9|11193.9|11193.2|11191.2|283
1660816800000|2022-08-18 10:00:00|11196.7|11194.7|11192.8|11190.8|11196.7|11194.7|11192|11190|556
1660817100000|2022-08-18 10:05:00|11193.6|11191.6|11192.4|11190.4|11193.6|11191.6|11191.2|11189.2|387
1660817400000|2022-08-18 10:10:00|11192|11190|11192.8|11190.8|11193.6|11191.6|11192|11190|658
1660817700000|2022-08-18 10:15:00|11192|11190|11192.8|11190.8|11192.8|11190.8|11192|11190|148
1660818000000|2022-08-18 10:20:00|11193.2|11191.2|11194.4|11192.4|11195.1|11193.1|11192.8|11190.8|295
1660818300000|2022-08-18 10:25:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|222
1660818600000|2022-08-18 10:30:00|11195.1|11193.1|11195.9|11193.9|11196.7|11194.7|11193.6|11191.6|418
1660818900000|2022-08-18 10:35:00|11195.1|11193.1|11194.4|11192.4|11196.7|11194.7|11194.4|11192.4|702
1660819200000|2022-08-18 10:40:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|292
1660819500000|2022-08-18 10:45:00|11193.6|11191.6|11195.1|11193.1|11195.9|11193.9|11193.6|11191.6|392
1660819800000|2022-08-18 10:50:00|11195.9|11193.9|11197.5|11195.5|11197.5|11195.5|11195.1|11193.1|410
1660820100000|2022-08-18 10:55:00|11197.1|11195.1|11200.6|11198.6|11200.6|11198.6|11196.7|11194.7|685
1660820400000|2022-08-18 11:00:00|11199.8|11197.8|11203|11201|11204.5|11202.5|11199.8|11197.8|2058
1660820700000|2022-08-18 11:05:00|11203.3|11201.3|11203.7|11201.7|11205.7|11203.7|11203|11201|532
1660821000000|2022-08-18 11:10:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11203.7|11201.7|1766
1660821300000|2022-08-18 11:15:00|11205.3|11203.3|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|1317
1660821600000|2022-08-18 11:20:00|11205.3|11203.3|11203|11201|11205.3|11203.3|11202.2|11200.2|1023
1660821900000|2022-08-18 11:25:00|11202.6|11200.6|11203.7|11201.7|11203.7|11201.7|11201.4|11199.4|829
1660822200000|2022-08-18 11:30:00|11203|11201|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|1215
1660822500000|2022-08-18 11:35:00|11201.4|11199.4|11206.1|11204.1|11206.9|11204.9|11201.4|11199.4|1678
1660822800000|2022-08-18 11:40:00|11205.3|11203.3|11208.4|11206.4|11208.4|11206.4|11204.5|11202.5|2017
1660823100000|2022-08-18 11:45:00|11208|11206|11209.2|11207.2|11210|11208|11207.6|11205.6|2292
1660823400000|2022-08-18 11:50:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11209.2|11207.2|3965
1660823700000|2022-08-18 11:55:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210|11208|1753
1660824000000|2022-08-18 12:00:00|11210.4|11208.4|11218.6|11216.6|11218.6|11216.6|11210|11208|4034
1660824300000|2022-08-18 12:05:00|11219.4|11217.4|11217.8|11215.8|11221.7|11219.7|11215.8|11213.8|2634
1660824600000|2022-08-18 12:10:00|11218.6|11216.6|11213.1|11211.1|11219.4|11217.4|11211.5|11209.5|3307
1660824900000|2022-08-18 12:15:00|11212.3|11210.3|11211.5|11209.5|11215.5|11213.5|11211.5|11209.5|1743
1660825200000|2022-08-18 12:20:00|11210.8|11208.8|11223.3|11221.3|11224|11222|11210.8|11208.8|7093
1660825500000|2022-08-18 12:25:00|11222.5|11220.5|11222.5|11220.5|11226.4|11224.4|11221.7|11219.7|5958
1660825800000|2022-08-18 12:30:00|11222.1|11220.1|11209.2|11207.2|11222.5|11220.5|11200.6|11198.6|7997
1660826100000|2022-08-18 12:35:00|11210|11208|11205.3|11203.3|11212.3|11210.3|11204.5|11202.5|4130
1660826400000|2022-08-18 12:40:00|11203.7|11201.7|11204.5|11202.5|11205.3|11203.3|11197.5|11195.5|4464
1660826700000|2022-08-18 12:45:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11200.6|11198.6|3400
1660827000000|2022-08-18 12:50:00|11202.6|11200.6|11204.5|11202.5|11206.9|11204.9|11200.6|11198.6|2117
1660827300000|2022-08-18 12:55:00|11205.3|11203.3|11208.4|11206.4|11209.2|11207.2|11204.5|11202.5|2334
1660827600000|2022-08-18 13:00:00|11207.6|11205.6|11203.7|11201.7|11209.2|11207.2|11203.7|11201.7|2432
1660827900000|2022-08-18 13:05:00|11204.1|11202.1|11201.4|11199.4|11208.4|11206.4|11201.4|11199.4|2655
1660828200000|2022-08-18 13:10:00|11202.2|11200.2|11207.6|11205.6|11208.4|11206.4|11202.2|11200.2|1582
1660828500000|2022-08-18 13:15:00|11206.9|11204.9|11206.1|11204.1|11210|11208|11204.5|11202.5|2142
1660828800000|2022-08-18 13:20:00|11206.9|11204.9|11209.2|11207.2|11213.9|11211.9|11205.3|11203.3|6758
1660829100000|2022-08-18 13:25:00|11208.4|11206.4|11211.5|11209.5|11213.1|11211.1|11207.6|11205.6|3174
1660829400000|2022-08-18 13:30:00|11211.2|11209.2|11221.7|11219.7|11221.7|11219.7|11210.8|11208.8|4420
1660829700000|2022-08-18 13:35:00|11220.9|11218.9|11223.3|11221.3|11227.2|11225.2|11219.4|11217.4|4179
1660830000000|2022-08-18 13:40:00|11222.5|11220.5|11218.6|11216.6|11223.3|11221.3|11218.6|11216.6|2977
1660830300000|2022-08-18 13:45:00|11219.4|11217.4|11219.4|11217.4|11220.9|11218.9|11215.5|11213.5|3149
1660830600000|2022-08-18 13:50:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11216.2|11214.2|3157
1660830900000|2022-08-18 13:55:00|11219.4|11217.4|11223.3|11221.3|11224.8|11222.8|11217.8|11215.8|5558
1660831200000|2022-08-18 14:00:00|11222.5|11220.5|11224.8|11222.8|11228.7|11226.7|11222.5|11220.5|5330
1660831500000|2022-08-18 14:05:00|11224|11222|11216.2|11214.2|11224.8|11222.8|11215.5|11213.5|3310
1660831800000|2022-08-18 14:10:00|11216.6|11214.6|11219.4|11217.4|11221.7|11219.7|11216.6|11214.6|3497
1660832100000|2022-08-18 14:15:00|11220.1|11218.1|11217|11215|11220.9|11218.9|11217|11215|3528
1660832400000|2022-08-18 14:20:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11212.3|11210.3|2526
1660832700000|2022-08-18 14:25:00|11217|11215|11212.3|11210.3|11217|11215|11211.5|11209.5|2311
1660833000000|2022-08-18 14:30:00|11211.5|11209.5|11213.9|11211.9|11214.7|11212.7|11210.8|11208.8|2301
1660833300000|2022-08-18 14:35:00|11213.1|11211.1|11215.5|11213.5|11216.2|11214.2|11212.7|11210.7|1017
1660833600000|2022-08-18 14:40:00|11216.2|11214.2|11220.1|11218.1|11220.1|11218.1|11214.7|11212.7|1523
1660833900000|2022-08-18 14:45:00|11220.9|11218.9|11216.2|11214.2|11220.9|11218.9|11216.2|11214.2|4103
1660834200000|2022-08-18 14:50:00|11215.5|11213.5|11217.8|11215.8|11217.8|11215.8|11215.5|11213.5|1655
1660834500000|2022-08-18 14:55:00|11218.6|11216.6|11219.4|11217.4|11220.1|11218.1|11217|11215|2010
1660834800000|2022-08-18 15:00:00|11218.6|11216.6|11219.4|11217.4|11220.9|11218.9|11218.6|11216.6|1097
1660835100000|2022-08-18 15:05:00|11220.1|11218.1|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|1270
1660835400000|2022-08-18 15:10:00|11221.3|11219.3|11222.5|11220.5|11224.8|11222.8|11220.9|11218.9|3176
1660835700000|2022-08-18 15:15:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11221.7|11219.7|1931
1660836000000|2022-08-18 15:20:00|11224|11222|11220.1|11218.1|11224|11222|11218.6|11216.6|2468
1660836300000|2022-08-18 15:25:00|11219.4|11217.4|11218.6|11216.6|11220.9|11218.9|11218.6|11216.6|1745
1660836600000|2022-08-18 15:30:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11216.2|11214.2|2849
1660836900000|2022-08-18 15:35:00|11216.2|11214.2|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|1589
1660837200000|2022-08-18 15:40:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|2300
1660837500000|2022-08-18 15:45:00|11215.5|11213.5|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|2157
1660837800000|2022-08-18 15:50:00|11213.1|11211.1|11213.9|11211.9|11214.7|11212.7|11213.1|11211.1|1241
1660838100000|2022-08-18 15:55:00|11213.1|11211.1|11213.9|11211.9|11214.7|11212.7|11212.3|11210.3|1923
1660838400000|2022-08-18 16:00:00|11213.5|11211.5|11209.2|11207.2|11214.7|11212.7|11209.2|11207.2|8314
1660838700000|2022-08-18 16:05:00|11208.8|11206.8|11210.8|11208.8|11210.8|11208.8|11207.6|11205.6|2446
1660839000000|2022-08-18 16:10:00|11210|11208|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|1989
1660839300000|2022-08-18 16:15:00|11209.2|11207.2|11206.1|11204.1|11209.2|11207.2|11204.5|11202.5|2101
1660839600000|2022-08-18 16:20:00|11205.3|11203.3|11206.1|11204.1|11206.1|11204.1|11203.7|11201.7|1173
1660839900000|2022-08-18 16:25:00|11206.5|11204.5|11206.9|11204.9|11208.4|11206.4|11205.3|11203.3|1275
1660840200000|2022-08-18 16:30:00|11207.3|11205.3|11206.5|11204.5|11207.6|11205.6|11206.1|11204.1|1132
1660840500000|2022-08-18 16:35:00|11206.1|11204.1|11206.1|11204.1|11207.3|11205.3|11206.1|11204.1|948
1660840800000|2022-08-18 16:40:00|11205.3|11203.3|11204.5|11202.5|11206.9|11204.9|11204.5|11202.5|991
1660841100000|2022-08-18 16:45:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|1096
1660841400000|2022-08-18 16:50:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11202.2|11200.2|1161
1660841700000|2022-08-18 16:55:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|2529
1660842000000|2022-08-18 17:00:00|11203|11201|11204.5|11202.5|11206.9|11204.9|11202.2|11200.2|4099
1660842300000|2022-08-18 17:05:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|1089
1660842600000|2022-08-18 17:10:00|11203.7|11201.7|11204.5|11202.5|11210|11208|11201.4|11199.4|3975
1660842900000|2022-08-18 17:15:00|11203.7|11201.7|11203|11201|11206.1|11204.1|11201.4|11199.4|2543
1660843200000|2022-08-18 17:20:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|1857
1660843500000|2022-08-18 17:25:00|11201.8|11199.8|11199.8|11197.8|11203|11201|11199.8|11197.8|966
1660843800000|2022-08-18 17:30:00|11200.6|11198.6|11201.4|11199.4|11203|11201|11199|11197|1692
1660844100000|2022-08-18 17:35:00|11201.8|11199.8|11201.4|11199.4|11202.2|11200.2|11199.8|11197.8|1034
1660844400000|2022-08-18 17:40:00|11202.2|11200.2|11199.8|11197.8|11203|11201|11199.8|11197.8|1519
1660844700000|2022-08-18 17:45:00|11199|11197|11199.8|11197.8|11200.6|11198.6|11199|11197|1893
1660845000000|2022-08-18 17:50:00|11199.4|11197.4|11199.8|11197.8|11199.8|11197.8|11196.7|11194.7|2257
1660845300000|2022-08-18 17:55:00|11199|11197|11198.3|11196.3|11201.4|11199.4|11198.3|11196.3|1791
1660845600000|2022-08-18 18:00:00|11197.5|11195.5|11199|11197|11199.8|11197.8|11197.5|11195.5|1138
1660845900000|2022-08-18 18:05:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11198.3|11196.3|1338
1660846200000|2022-08-18 18:10:00|11198.3|11196.3|11200.6|11198.6|11200.6|11198.6|11198.3|11196.3|1189
1660846500000|2022-08-18 18:15:00|11199.8|11197.8|11201.4|11199.4|11202.6|11200.6|11199.8|11197.8|3734
1660846800000|2022-08-18 18:20:00|11202.2|11200.2|11202.2|11200.2|11203|11201|11201.4|11199.4|2323
1660847100000|2022-08-18 18:25:00|11203|11201|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|2668
1660847400000|2022-08-18 18:30:00|11203|11201|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|1913
1660847700000|2022-08-18 18:35:00|11201.4|11199.4|11200.6|11198.6|11202.2|11200.2|11199.8|11197.8|1889
1660848000000|2022-08-18 18:40:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11200.6|11198.6|1309
1660848300000|2022-08-18 18:45:00|11203|11201|11199.8|11197.8|11203|11201|11199.8|11197.8|4192
1660848600000|2022-08-18 18:50:00|11200.6|11198.6|11202.2|11200.2|11203|11201|11200.2|11198.2|1106
1660848900000|2022-08-18 18:55:00|11201.8|11199.8|11203|11201|11204.5|11202.5|11201.4|11199.4|1800
1660849200000|2022-08-18 19:00:00|11203.7|11201.7|11203.7|11201.7|11203.7|11201.7|11203|11201|894
1660849500000|2022-08-18 19:05:00|11204.5|11202.5|11203|11201|11204.5|11202.5|11203|11201|1656
1660849800000|2022-08-18 19:10:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|499
1660850100000|2022-08-18 19:15:00|11203.7|11201.7|11203.7|11201.7|11204.5|11202.5|11203|11201|928
1660850400000|2022-08-18 19:20:00|11203.3|11201.3|11203.7|11201.7|11203.7|11201.7|11203|11201|1757
1660850700000|2022-08-18 19:25:00|11204.5|11202.5|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|1487
1660851000000|2022-08-18 19:30:00|11205.3|11203.3|11206.9|11204.9|11208.4|11206.4|11205.3|11203.3|2228
1660851300000|2022-08-18 19:35:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|909
1660851600000|2022-08-18 19:40:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|868
1660851900000|2022-08-18 19:45:00|11206.5|11204.5|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|1007
1660852200000|2022-08-18 19:50:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|1824
1660852500000|2022-08-18 19:55:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11205.3|11203.3|1433
1660852800000|2022-08-18 20:00:00|11206.1|11204.1|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|2847
1660853100000|2022-08-18 20:05:00|11205.7|11203.7|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|1658
1660853400000|2022-08-18 20:10:00|11206.9|11204.9|11206.1|11204.1|11206.9|11204.9|11206.1|11204.1|1191
1660853700000|2022-08-18 20:15:00|11206.9|11204.9|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|1067
1660854000000|2022-08-18 20:20:00|11205.3|11203.3|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|1670
1660854300000|2022-08-18 20:25:00|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|11204.5|11202.5|1216
1660854600000|2022-08-18 20:30:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|1325
1660854900000|2022-08-18 20:35:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11202.2|11200.2|2496
1660855200000|2022-08-18 20:40:00|11203|11201|11203|11201|11203|11201|11202.2|11200.2|1227
1660855500000|2022-08-18 20:45:00|11203.7|11201.7|11201.4|11199.4|11203.7|11201.7|11201.4|11199.4|2682
1660855800000|2022-08-18 20:50:00|11201.8|11199.8|11203|11201|11203.7|11201.7|11201.4|11199.4|930
1660856100000|2022-08-18 20:55:00|11203.7|11201.7|11204.5|11202.5|11204.5|11202.5|11202.2|11200.2|1409
1660860000000|2022-08-18 22:00:00|11207.3|11205.3|11205.3|11203.3|11208.4|11206.4|11204.5|11202.5|702
1660860300000|2022-08-18 22:05:00|11204.9|11202.9|11205.3|11203.3|11206.1|11204.1|11204.5|11202.5|11
1660860600000|2022-08-18 22:10:00|11204.5|11202.5|11205.3|11203.3|11205.3|11203.3|11204.5|11202.5|28
1660860900000|2022-08-18 22:15:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11205.3|11203.3|55
1660861200000|2022-08-18 22:20:00|11205.7|11203.7|11206.1|11204.1|11206.1|11204.1|11205.7|11203.7|14
1660861500000|2022-08-18 22:25:00|11205.3|11203.3|11205.3|11203.3|11206.1|11204.1|11205.3|11203.3|25
1660861800000|2022-08-18 22:30:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11205.3|11203.3|173
1660862100000|2022-08-18 22:35:00|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|11206.1|11204.1|84
1660862400000|2022-08-18 22:40:00|11206.9|11204.9|11206.9|11204.9|11207.6|11205.6|11206.5|11204.5|418
1660862700000|2022-08-18 22:45:00|11207.3|11205.3|11207.3|11205.3|11207.6|11205.6|11207.3|11205.3|169
1660863000000|2022-08-18 22:50:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|109
1660863300000|2022-08-18 22:55:00|11206.5|11204.5|11206.9|11204.9|11206.9|11204.9|11206.5|11204.5|91
1660863600000|2022-08-18 23:00:00|11206.1|11204.1|11206.9|11204.9|11206.9|11204.9|11206.1|11204.1|64
1660863900000|2022-08-18 23:05:00|||||||||11
1660864200000|2022-08-18 23:10:00|11206.1|11204.1|11206.9|11204.9|11207.3|11205.3|11206.1|11204.1|69
1660864500000|2022-08-18 23:15:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.9|11204.9|202
1660864800000|2022-08-18 23:20:00|||||||||7
1660865100000|2022-08-18 23:25:00|11207.3|11205.3|11206.9|11204.9|11207.3|11205.3|11206.1|11204.1|173
1660865400000|2022-08-18 23:30:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|139
1660865700000|2022-08-18 23:35:00|11206.9|11204.9|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|187
1660866000000|2022-08-18 23:40:00|11207.3|11205.3|11207.6|11205.6|11207.6|11205.6|11206.9|11204.9|26
1660866300000|2022-08-18 23:45:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11206.9|11204.9|431
1660866600000|2022-08-18 23:50:00|11209.2|11207.2|11208.4|11206.4|11209.2|11207.2|11208|11206|135
1660866900000|2022-08-18 23:55:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11207.6|11205.6|27
1660867200000|2022-08-19 00:00:00|11208.8|11206.8|11207.6|11205.6|11209.2|11207.2|11206.9|11204.9|143
1660867500000|2022-08-19 00:05:00|11206.9|11204.9|11204.5|11202.5|11207.6|11205.6|11204.5|11202.5|364
1660867800000|2022-08-19 00:10:00|11203.7|11201.7|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|567
1660868100000|2022-08-19 00:15:00|11203|11201|11202.2|11200.2|11203|11201|11199.8|11197.8|1031
1660868400000|2022-08-19 00:20:00|11201.4|11199.4|11201|11199|11203|11201|11200.6|11198.6|440
1660868700000|2022-08-19 00:25:00|11201.4|11199.4|11202.2|11200.2|11202.2|11200.2|11201.4|11199.4|387
1660869000000|2022-08-19 00:30:00|11201.4|11199.4|11200.6|11198.6|11201.4|11199.4|11199.8|11197.8|280
1660869300000|2022-08-19 00:35:00|11201.4|11199.4|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|278
1660869600000|2022-08-19 00:40:00|11200.2|11198.2|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|159
1660869900000|2022-08-19 00:45:00|11200.6|11198.6|11201.4|11199.4|11202.2|11200.2|11200.6|11198.6|206
1660870200000|2022-08-19 00:50:00|11202.2|11200.2|11199.8|11197.8|11202.2|11200.2|11199.8|11197.8|122
1660870500000|2022-08-19 00:55:00|11199.4|11197.4|11199|11197|11199.4|11197.4|11199|11197|158
1660870800000|2022-08-19 01:00:00|11199.8|11197.8|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|136
1660871100000|2022-08-19 01:05:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199.8|11197.8|95
1660871400000|2022-08-19 01:10:00|11200.6|11198.6|11201.8|11199.8|11202.2|11200.2|11199.8|11197.8|179
1660871700000|2022-08-19 01:15:00|11202.2|11200.2|11203|11201|11203|11201|11201.4|11199.4|115
1660872000000|2022-08-19 01:20:00|11202.2|11200.2|11201.4|11199.4|11203|11201|11201.4|11199.4|60
1660872300000|2022-08-19 01:25:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11199|11197|127
1660872600000|2022-08-19 01:30:00|11199|11197|11199|11197|11199.8|11197.8|11198.3|11196.3|237
1660872900000|2022-08-19 01:35:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|197
1660873200000|2022-08-19 01:40:00|11199|11197|11198.3|11196.3|11199|11197|11198.3|11196.3|84
1660873500000|2022-08-19 01:45:00|11198.7|11196.7|11199|11197|11199|11197|11198.3|11196.3|145
1660873800000|2022-08-19 01:50:00|11199.8|11197.8|11199|11197|11199.8|11197.8|11199|11197|228
1660874100000|2022-08-19 01:55:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|71
1660874400000|2022-08-19 02:00:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|148
1660874700000|2022-08-19 02:05:00|11199.4|11197.4|11200.6|11198.6|11200.6|11198.6|11199|11197|71
1660875000000|2022-08-19 02:10:00|||||||||67
1660875300000|2022-08-19 02:15:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|125
1660875600000|2022-08-19 02:20:00|11199.4|11197.4|11199|11197|11199.8|11197.8|11198.3|11196.3|110
1660875900000|2022-08-19 02:25:00|11198.3|11196.3|11198.3|11196.3|11198.3|11196.3|11196.7|11194.7|553
1660876200000|2022-08-19 02:30:00|11197.5|11195.5|11198.3|11196.3|11198.3|11196.3|11197.5|11195.5|342
1660876500000|2022-08-19 02:35:00|11199|11197|11200.2|11198.2|11200.6|11198.6|11199|11197|198
1660876800000|2022-08-19 02:40:00|11199.8|11197.8|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|156
1660877100000|2022-08-19 02:45:00|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|11200.6|11198.6|149
1660877400000|2022-08-19 02:50:00|||||||||52
1660877700000|2022-08-19 02:55:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|219
1660878000000|2022-08-19 03:00:00|11199.4|11197.4|11199|11197|11199.8|11197.8|11199|11197|149
1660878300000|2022-08-19 03:05:00|11199.8|11197.8|11199.8|11197.8|11199.8|11197.8|11199|11197|18
1660878600000|2022-08-19 03:10:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11198.3|11196.3|180
1660878900000|2022-08-19 03:15:00|11199|11197|11199.8|11197.8|11199.8|11197.8|11199|11197|64
1660879200000|2022-08-19 03:20:00|11199|11197|11199|11197|11199.8|11197.8|11199|11197|84
1660879500000|2022-08-19 03:25:00|11199.4|11197.4|11198.3|11196.3|11199.8|11197.8|11198.3|11196.3|98
1660879800000|2022-08-19 03:30:00|11197.9|11195.9|11197.9|11195.9|11199|11197|11197.9|11195.9|323
1660880100000|2022-08-19 03:35:00|11197.5|11195.5|11195.9|11193.9|11197.5|11195.5|11195.1|11193.1|341
1660880400000|2022-08-19 03:40:00|11196.7|11194.7|11196.7|11194.7|11196.7|11194.7|11196.3|11194.3|85
1660880700000|2022-08-19 03:45:00|11195.9|11193.9|11195.1|11193.1|11195.9|11193.9|11194.4|11192.4|133
1660881000000|2022-08-19 03:50:00|11195.9|11193.9|11195.9|11193.9|11195.9|11193.9|11195.1|11193.1|295
1660881300000|2022-08-19 03:55:00|11195.1|11193.1|11193.6|11191.6|11195.1|11193.1|11192.8|11190.8|423
1660881600000|2022-08-19 04:00:00|11193.2|11191.2|11190.5|11188.5|11193.6|11191.6|11190.5|11188.5|757
1660881900000|2022-08-19 04:05:00|11191.2|11189.2|11192|11190|11193.6|11191.6|11190.5|11188.5|431
1660882200000|2022-08-19 04:10:00|11191.2|11189.2|11191.6|11189.6|11192|11190|11191.2|11189.2|174
1660882500000|2022-08-19 04:15:00|11191.2|11189.2|11192|11190|11192|11190|11190.5|11188.5|193
1660882800000|2022-08-19 04:20:00|11191.6|11189.6|11192|11190|11192|11190|11190.5|11188.5|106
1660883100000|2022-08-19 04:25:00|11192.8|11190.8|11193.6|11191.6|11194.4|11192.4|11192.4|11190.4|167
1660883400000|2022-08-19 04:30:00|11194.4|11192.4|11193.6|11191.6|11194.4|11192.4|11193.6|11191.6|369
1660884000000|2022-08-19 04:40:00|11194|11192|11193.6|11191.6|11194|11192|11193.6|11191.6|48
1660884300000|2022-08-19 04:45:00|||||||||3
1660884600000|2022-08-19 04:50:00|||||||||268
1660884900000|2022-08-19 04:55:00|11192.8|11190.8|11193.6|11191.6|11193.6|11191.6|11192.8|11190.8|83
1660885200000|2022-08-19 05:00:00|11193.2|11191.2|11193.6|11191.6|11193.6|11191.6|11192.8|11190.8|90
1660885500000|2022-08-19 05:05:00|11194.4|11192.4|11194.4|11192.4|11195.1|11193.1|11193.6|11191.6|334
1660885800000|2022-08-19 05:10:00|11193.6|11191.6|11193.6|11191.6|11193.6|11191.6|11193.6|11191.6|79
1660886100000|2022-08-19 05:15:00|11194.4|11192.4|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|241
1660886400000|2022-08-19 05:20:00|11195.1|11193.1|11194.4|11192.4|11195.1|11193.1|11194.4|11192.4|76
1660886700000|2022-08-19 05:25:00|11193.6|11191.6|11194.4|11192.4|11194.4|11192.4|11193.6|11191.6|120
1660887000000|2022-08-19 05:30:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192|11190|1323
1660887300000|2022-08-19 05:35:00|11193.2|11191.2|11194.4|11192.4|11194.4|11192.4|11192.8|11190.8|178
1660887600000|2022-08-19 05:40:00|11193.6|11191.6|11192|11190|11193.6|11191.6|11192|11190|181
1660887900000|2022-08-19 05:45:00|11192.4|11190.4|11194.4|11192.4|11194.4|11192.4|11192.4|11190.4|217
1660888200000|2022-08-19 05:50:00|11195.1|11193.1|11194|11192|11195.1|11193.1|11193.6|11191.6|263
1660888500000|2022-08-19 05:55:00|11193.6|11191.6|11192.8|11190.8|11194.4|11192.4|11192.8|11190.8|388
1660888800000|2022-08-19 06:00:00|11193.6|11191.6|11189.7|11187.7|11194.4|11192.4|11188.9|11186.9|1748
1660889100000|2022-08-19 06:05:00|11188.9|11186.9|11188.9|11186.9|11189.7|11187.7|11188.9|11186.9|1482
1660889400000|2022-08-19 06:10:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|694
1660889700000|2022-08-19 06:15:00|11190.1|11188.1|11189.7|11187.7|11190.5|11188.5|11188.9|11186.9|451
1660890000000|2022-08-19 06:20:00|11189.3|11187.3|11189.7|11187.7|11192|11190|11188.9|11186.9|1238
1660890300000|2022-08-19 06:25:00|11190.5|11188.5|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|885
1660890600000|2022-08-19 06:30:00|11189.7|11187.7|11189.7|11187.7|11190.5|11188.5|11189.3|11187.3|349
1660890900000|2022-08-19 06:35:00|11188.9|11186.9|11184.2|11182.2|11188.9|11186.9|11184.2|11182.2|2052
1660891200000|2022-08-19 06:40:00|11185|11183|11187.3|11185.3|11187.3|11185.3|11183.4|11181.4|1701
1660891500000|2022-08-19 06:45:00|11186.5|11184.5|11186.5|11184.5|11187.3|11185.3|11185|11183|844
1660891800000|2022-08-19 06:50:00|11185.8|11183.8|11183.4|11181.4|11185.8|11183.8|11183.4|11181.4|1483
1660892100000|2022-08-19 06:55:00|11182.6|11180.6|11178.7|11176.7|11184.2|11182.2|11178.7|11176.7|2331
1660892400000|2022-08-19 07:00:00|11178|11176|11175.6|11173.6|11178|11176|11173.3|11171.3|5021
1660892700000|2022-08-19 07:05:00|11176.4|11174.4|11176.4|11174.4|11179.5|11177.5|11175.6|11173.6|2211
1660893000000|2022-08-19 07:10:00|11175.6|11173.6|11178|11176|11178|11176|11174.8|11172.8|2511
1660893300000|2022-08-19 07:15:00|11178.7|11176.7|11179.5|11177.5|11180.3|11178.3|11177.2|11175.2|931
1660893600000|2022-08-19 07:20:00|11178.7|11176.7|11178|11176|11178.7|11176.7|11174.8|11172.8|1580
1660893900000|2022-08-19 07:25:00|11177.2|11175.2|11179.5|11177.5|11180.3|11178.3|11177.2|11175.2|1771
1660894200000|2022-08-19 07:30:00|11179.9|11177.9|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|2074
1660894500000|2022-08-19 07:35:00|11179.9|11177.9|11178.7|11176.7|11179.9|11177.9|11178|11176|1097
1660894800000|2022-08-19 07:40:00|11179.5|11177.5|11178.7|11176.7|11180.3|11178.3|11178.7|11176.7|725
1660895100000|2022-08-19 07:45:00|11179.5|11177.5|11178.7|11176.7|11181.1|11179.1|11178.7|11176.7|1379
1660895400000|2022-08-19 07:50:00|11179.5|11177.5|11179.5|11177.5|11180.3|11178.3|11178.7|11176.7|1342
1660895700000|2022-08-19 07:55:00|11179.9|11177.9|11179.5|11177.5|11181.1|11179.1|11178.7|11176.7|518
1660896000000|2022-08-19 08:00:00|11178.7|11176.7|11178|11176|11179.5|11177.5|11177.2|11175.2|782
1660896300000|2022-08-19 08:05:00|11177.2|11175.2|11177.2|11175.2|11178|11176|11176.4|11174.4|742
1660896600000|2022-08-19 08:10:00|11178|11176|11179.5|11177.5|11179.5|11177.5|11178|11176|1506
1660896900000|2022-08-19 08:15:00|11179.9|11177.9|11181.1|11179.1|11181.9|11179.9|11179.5|11177.5|1637
1660897200000|2022-08-19 08:20:00|11180.3|11178.3|11182.6|11180.6|11182.6|11180.6|11179.5|11177.5|1334
1660897500000|2022-08-19 08:25:00|11182.3|11180.3|11183.4|11181.4|11183.4|11181.4|11181.9|11179.9|4761
1660897800000|2022-08-19 08:30:00|11183|11181|11185.8|11183.8|11185.8|11183.8|11182.6|11180.6|1024
1660898100000|2022-08-19 08:35:00|11185.4|11183.4|11185.8|11183.8|11187.3|11185.3|11185.4|11183.4|1030
1660898400000|2022-08-19 08:40:00|11186.5|11184.5|11190.5|11188.5|11190.5|11188.5|11185.8|11183.8|1592
1660898700000|2022-08-19 08:45:00|11189.7|11187.7|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|1352
1660899000000|2022-08-19 08:50:00|11190.8|11188.8|11191.2|11189.2|11191.2|11189.2|11189.7|11187.7|2800
1660899300000|2022-08-19 08:55:00|11190.5|11188.5|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|1560
1660899600000|2022-08-19 09:00:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11189.7|11187.7|1339
1660899900000|2022-08-19 09:05:00|11190.8|11188.8|11190.5|11188.5|11191.2|11189.2|11188.9|11186.9|1328
1660900200000|2022-08-19 09:10:00|11189.7|11187.7|11190.5|11188.5|11190.5|11188.5|11188.9|11186.9|996
1660900500000|2022-08-19 09:15:00|11190.1|11188.1|11190.5|11188.5|11191.2|11189.2|11189.7|11187.7|1121
1660900800000|2022-08-19 09:20:00|11189.7|11187.7|11188.9|11186.9|11190.5|11188.5|11188.9|11186.9|846
1660901100000|2022-08-19 09:25:00|11188.1|11186.1|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|785
1660901400000|2022-08-19 09:30:00|11187.7|11185.7|11187.3|11185.3|11188.9|11186.9|11187.3|11185.3|823
1660901700000|2022-08-19 09:35:00|11188.1|11186.1|11188.1|11186.1|11189.7|11187.7|11187.3|11185.3|553
1660902000000|2022-08-19 09:40:00|11188.9|11186.9|11188.1|11186.1|11188.9|11186.9|11187.3|11185.3|420
1660902300000|2022-08-19 09:45:00|11187.3|11185.3|11185.8|11183.8|11187.7|11185.7|11185|11183|598
1660902600000|2022-08-19 09:50:00|11186.2|11184.2|11188.1|11186.1|11188.1|11186.1|11185.8|11183.8|643
1660902900000|2022-08-19 09:55:00|11187.3|11185.3|11187.3|11185.3|11188.1|11186.1|11186.5|11184.5|528
1660903200000|2022-08-19 10:00:00|11187.7|11185.7|11184.2|11182.2|11188.1|11186.1|11184.2|11182.2|674
1660903500000|2022-08-19 10:05:00|11183.4|11181.4|11184.2|11182.2|11184.2|11182.2|11182.6|11180.6|1040
1660903800000|2022-08-19 10:10:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11182.6|11180.6|395
1660904100000|2022-08-19 10:15:00|11185|11183|11185|11183|11185.8|11183.8|11184.2|11182.2|281
1660904400000|2022-08-19 10:20:00|11185.8|11183.8|11184.2|11182.2|11185.8|11183.8|11183.4|11181.4|612
1660904700000|2022-08-19 10:25:00|11185|11183|11186.5|11184.5|11186.5|11184.5|11184.2|11182.2|206
1660905000000|2022-08-19 10:30:00|11186.9|11184.9|11186.5|11184.5|11187.3|11185.3|11185.8|11183.8|506
1660905300000|2022-08-19 10:35:00|11186.2|11184.2|11184.2|11182.2|11186.2|11184.2|11183.4|11181.4|289
1660905600000|2022-08-19 10:40:00|11183.4|11181.4|11183.4|11181.4|11185|11183|11183.4|11181.4|1037
1660905900000|2022-08-19 10:45:00|11182.6|11180.6|11183.4|11181.4|11183.4|11181.4|11182.6|11180.6|481
1660906200000|2022-08-19 10:50:00|11182.6|11180.6|11182.6|11180.6|11183.8|11181.8|11182.6|11180.6|496
1660906500000|2022-08-19 10:55:00|11183.4|11181.4|11181.9|11179.9|11183.4|11181.4|11181.1|11179.1|670
1660906800000|2022-08-19 11:00:00|11181.1|11179.1|11181.9|11179.9|11181.9|11179.9|11181.1|11179.1|347
1660907100000|2022-08-19 11:05:00|11182.6|11180.6|11181.9|11179.9|11182.6|11180.6|11181.9|11179.9|1520
1660907400000|2022-08-19 11:10:00|11181.1|11179.1|11180.3|11178.3|11181.9|11179.9|11179.5|11177.5|835
1660907700000|2022-08-19 11:15:00|11179.5|11177.5|11178|11176|11180.3|11178.3|11178|11176|821
1660908000000|2022-08-19 11:20:00|11178.7|11176.7|11177.2|11175.2|11178.7|11176.7|11176|11174|941
1660908300000|2022-08-19 11:25:00|11178|11176|11177.2|11175.2|11178.7|11176.7|11175.6|11173.6|1436
1660908600000|2022-08-19 11:30:00|11176.8|11174.8|11178|11176|11179.5|11177.5|11176.4|11174.4|1681
1660908900000|2022-08-19 11:35:00|11178.7|11176.7|11178.7|11176.7|11178.7|11176.7|11177.2|11175.2|420
1660909200000|2022-08-19 11:40:00|11178|11176|11178|11176|11180.3|11178.3|11177.2|11175.2|1038
1660909500000|2022-08-19 11:45:00|11177.2|11175.2|11178.7|11176.7|11179.5|11177.5|11177.2|11175.2|1640
1660909800000|2022-08-19 11:50:00|11178.3|11176.3|11178|11176|11178.7|11176.7|11177.2|11175.2|502
1660910100000|2022-08-19 11:55:00|11177.2|11175.2|11177.6|11175.6|11178.7|11176.7|11175.6|11173.6|1621
1660910400000|2022-08-19 12:00:00|11177.2|11175.2|11175.6|11173.6|11177.6|11175.6|11173.3|11171.3|1839
1660910700000|2022-08-19 12:05:00|11174.8|11172.8|11171.7|11169.7|11175.6|11173.6|11170.9|11168.9|3453
1660911000000|2022-08-19 12:10:00|11170.9|11168.9|11169.4|11167.4|11171.7|11169.7|11168.6|11166.6|3395
1660911300000|2022-08-19 12:15:00|11170.1|11168.1|11170.9|11168.9|11171.7|11169.7|11167.8|11165.8|2402
1660911600000|2022-08-19 12:20:00|11171.7|11169.7|11168.6|11166.6|11171.7|11169.7|11167|11165|5050
1660911900000|2022-08-19 12:25:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11167.8|11165.8|3455
1660912200000|2022-08-19 12:30:00|11168.6|11166.6|11172.5|11170.5|11172.5|11170.5|11168.6|11166.6|4163
1660912500000|2022-08-19 12:35:00|11171.7|11169.7|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|2288
1660912800000|2022-08-19 12:40:00|11172.5|11170.5|11176.4|11174.4|11177.2|11175.2|11171.7|11169.7|3393
1660913100000|2022-08-19 12:45:00|11177.2|11175.2|11170.9|11168.9|11177.2|11175.2|11170.1|11168.1|5091
1660913400000|2022-08-19 12:50:00|11169.4|11167.4|11174.8|11172.8|11174.8|11172.8|11169.4|11167.4|5056
1660913700000|2022-08-19 12:55:00|11175.6|11173.6|11181.1|11179.1|11181.1|11179.1|11173.3|11171.3|3544
1660914000000|2022-08-19 13:00:00|11180.3|11178.3|11181.9|11179.9|11183.8|11181.8|11179.5|11177.5|2144
1660914300000|2022-08-19 13:05:00|11181.1|11179.1|11184.2|11182.2|11185.8|11183.8|11181.1|11179.1|3865
1660914600000|2022-08-19 13:10:00|11183.4|11181.4|11177.2|11175.2|11184.2|11182.2|11176.8|11174.8|6067
1660914900000|2022-08-19 13:15:00|11176.4|11174.4|11175.6|11173.6|11177.2|11175.2|11173.3|11171.3|2302
1660915200000|2022-08-19 13:20:00|11174.8|11172.8|11177.2|11175.2|11177.2|11175.2|11173.3|11171.3|1853
1660915500000|2022-08-19 13:25:00|11178|11176|11172.5|11170.5|11178|11176|11172.5|11170.5|1887
1660915800000|2022-08-19 13:30:00|11172.1|11170.1|11170.9|11168.9|11172.5|11170.5|11168.6|11166.6|3258
1660916100000|2022-08-19 13:35:00|11171.7|11169.7|11168.6|11166.6|11172.5|11170.5|11167|11165|3120
1660916400000|2022-08-19 13:40:00|11167.8|11165.8|11174.8|11172.8|11174.8|11172.8|11167|11165|4092
1660916700000|2022-08-19 13:45:00|11175.6|11173.6|11175.6|11173.6|11178|11176|11174|11172|3290
1660917000000|2022-08-19 13:50:00|11176.4|11174.4|11178|11176|11178.7|11176.7|11174.4|11172.4|2867
1660917300000|2022-08-19 13:55:00|11178.7|11176.7|11177.2|11175.2|11178.7|11176.7|11175.6|11173.6|1771
1660917600000|2022-08-19 14:00:00|11176.4|11174.4|11174|11172|11177.2|11175.2|11174|11172|2244
1660917900000|2022-08-19 14:05:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11170.9|11168.9|4615
1660918200000|2022-08-19 14:10:00|11172.5|11170.5|11170.9|11168.9|11175.6|11173.6|11170.9|11168.9|7326
1660918500000|2022-08-19 14:15:00|11171.3|11169.3|11171.7|11169.7|11171.7|11169.7|11169.4|11167.4|3589
1660918800000|2022-08-19 14:20:00|11170.9|11168.9|11169.4|11167.4|11171.7|11169.7|11169.4|11167.4|1301
1660919100000|2022-08-19 14:25:00|11168.6|11166.6|11167|11165|11169.4|11167.4|11165.5|11163.5|3564
1660919400000|2022-08-19 14:30:00|11167.8|11165.8|11167.8|11165.8|11168.6|11166.6|11167|11165|3324
1660919700000|2022-08-19 14:35:00|11167|11165|11167|11165|11168.6|11166.6|11166.6|11164.6|2812
1660920000000|2022-08-19 14:40:00|11167.8|11165.8|11163.9|11161.9|11167.8|11165.8|11163.9|11161.9|2628
1660920300000|2022-08-19 14:45:00|11165.5|11163.5|11165.5|11163.5|11165.5|11163.5|11164.7|11162.7|1520
1660920600000|2022-08-19 14:50:00|11164.7|11162.7|11160.8|11158.8|11164.7|11162.7|11160|11158|2943
1660920900000|2022-08-19 14:55:00|11161.5|11159.5|11162.3|11160.3|11162.3|11160.3|11160|11158|4811
1660921200000|2022-08-19 15:00:00|11161.9|11159.9|11163.1|11161.1|11163.1|11161.1|11161.5|11159.5|2888
1660921500000|2022-08-19 15:05:00|11163.9|11161.9|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|3253
1660921800000|2022-08-19 15:10:00|11163.1|11161.1|11162.3|11160.3|11163.9|11161.9|11160.8|11158.8|2122
1660922100000|2022-08-19 15:15:00|11161.5|11159.5|11163.9|11161.9|11163.9|11161.9|11160.8|11158.8|1562
1660922400000|2022-08-19 15:20:00|11164.7|11162.7|11163.9|11161.9|11164.7|11162.7|11163.9|11161.9|1702
1660922700000|2022-08-19 15:25:00|11163.1|11161.1|11163.9|11161.9|11165.5|11163.5|11162.3|11160.3|2728
1660923000000|2022-08-19 15:30:00|11163.5|11161.5|11164.7|11162.7|11164.7|11162.7|11162.3|11160.3|1000
1660923300000|2022-08-19 15:35:00|11165.5|11163.5|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|5048
1660923600000|2022-08-19 15:40:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11164.7|11162.7|3735
1660923900000|2022-08-19 15:45:00|11165.5|11163.5|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|5565
1660924200000|2022-08-19 15:50:00|11165.5|11163.5|11166.2|11164.2|11167|11165|11165.5|11163.5|1886
1660924500000|2022-08-19 15:55:00|11167|11165|11166.2|11164.2|11167|11165|11166.2|11164.2|1649
1660924800000|2022-08-19 16:00:00|11166.6|11164.6|11169.4|11167.4|11170.1|11168.1|11166.2|11164.2|1324
1660925100000|2022-08-19 16:05:00|11169.8|11167.8|11170.5|11168.5|11170.9|11168.9|11169.4|11167.4|1690
1660925400000|2022-08-19 16:10:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|626
1660925700000|2022-08-19 16:15:00|11169.4|11167.4|11171.7|11169.7|11171.7|11169.7|11169.4|11167.4|1460
1660926000000|2022-08-19 16:20:00|11170.9|11168.9|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|1134
1660926300000|2022-08-19 16:25:00|11168.6|11166.6|11170.9|11168.9|11170.9|11168.9|11168.6|11166.6|10693
1660926600000|2022-08-19 16:30:00|11170.1|11168.1|11172.1|11170.1|11172.5|11170.5|11170.1|11168.1|1166
1660926900000|2022-08-19 16:35:00|11172.5|11170.5|11169.4|11167.4|11172.5|11170.5|11168.6|11166.6|861
1660927200000|2022-08-19 16:40:00|11168.6|11166.6|11168.6|11166.6|11170.1|11168.1|11168.6|11166.6|1065
1660927500000|2022-08-19 16:45:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167.8|11165.8|956
1660927800000|2022-08-19 16:50:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11167|11165|732
1660928100000|2022-08-19 16:55:00|11168.6|11166.6|11169.4|11167.4|11169.4|11167.4|11167|11165|1010
1660928400000|2022-08-19 17:00:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|565
1660928700000|2022-08-19 17:05:00|11169.4|11167.4|11171.7|11169.7|11172.1|11170.1|11169.4|11167.4|1619
1660929000000|2022-08-19 17:10:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11171.7|11169.7|1610
1660929300000|2022-08-19 17:15:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|859
1660929600000|2022-08-19 17:20:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11173.3|11171.3|1045
1660929900000|2022-08-19 17:25:00|11172.5|11170.5|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|887
1660930200000|2022-08-19 17:30:00|11172.5|11170.5|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|650
1660930500000|2022-08-19 17:35:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11172.5|11170.5|1408
1660930800000|2022-08-19 17:40:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|321
1660931100000|2022-08-19 17:45:00|11174|11172|11175.6|11173.6|11176.4|11174.4|11174|11172|2380
1660931400000|2022-08-19 17:50:00|11176|11174|11175.6|11173.6|11176|11174|11174|11172|1107
1660931700000|2022-08-19 17:55:00|11174.8|11172.8|11175.6|11173.6|11175.6|11173.6|11174.8|11172.8|341
1660932000000|2022-08-19 18:00:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|1320
1660932300000|2022-08-19 18:05:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11172.5|11170.5|1063
1660932600000|2022-08-19 18:10:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11172.5|11170.5|2157
1660932900000|2022-08-19 18:15:00|11172.5|11170.5|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1608
1660933200000|2022-08-19 18:20:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11172.5|11170.5|1322
1660933500000|2022-08-19 18:25:00|11174|11172|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|1385
1660933800000|2022-08-19 18:30:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|938
1660934100000|2022-08-19 18:35:00|11173.3|11171.3|11171.7|11169.7|11174|11172|11171.7|11169.7|1492
1660934400000|2022-08-19 18:40:00|11170.9|11168.9|11170.1|11168.1|11171.7|11169.7|11170.1|11168.1|704
1660934700000|2022-08-19 18:45:00|11169.4|11167.4|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|1428
1660935000000|2022-08-19 18:50:00|11169.4|11167.4|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|1561
1660935300000|2022-08-19 18:55:00|11169.4|11167.4|11167|11165|11169.4|11167.4|11166.2|11164.2|3240
1660935600000|2022-08-19 19:00:00|11167.8|11165.8|11169.4|11167.4|11169.4|11167.4|11167|11165|1875
1660935900000|2022-08-19 19:05:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|1045
1660936200000|2022-08-19 19:10:00|11167.8|11165.8|11169.4|11167.4|11170.1|11168.1|11167.8|11165.8|1354
1660936500000|2022-08-19 19:15:00|11170.1|11168.1|11171.7|11169.7|11171.7|11169.7|11168.6|11166.6|1390
1660936800000|2022-08-19 19:20:00|11170.9|11168.9|11171.7|11169.7|11171.7|11169.7|11170.9|11168.9|866
1660937100000|2022-08-19 19:25:00|11170.9|11168.9|11172.5|11170.5|11172.5|11170.5|11170.9|11168.9|1341
1660937400000|2022-08-19 19:30:00|11173.3|11171.3|11174|11172|11175.6|11173.6|11173.3|11171.3|1680
1660937700000|2022-08-19 19:35:00|11173.7|11171.7|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|580
1660938000000|2022-08-19 19:40:00|11172.5|11170.5|11174.8|11172.8|11174.8|11172.8|11172.5|11170.5|1352
1660938300000|2022-08-19 19:45:00|11174|11172|11172.5|11170.5|11174|11172|11172.5|11170.5|535
1660938600000|2022-08-19 19:50:00|11172.9|11170.9|11174|11172|11174|11172|11172.5|11170.5|893
1660938900000|2022-08-19 19:55:00|11173.3|11171.3|11174|11172|11174|11172|11173.3|11171.3|1470
1660939200000|2022-08-19 20:00:00|11173.3|11171.3|11174.8|11172.8|11175.6|11173.6|11173.3|11171.3|1680
1660939500000|2022-08-19 20:05:00|11175.6|11173.6|11174.8|11172.8|11175.6|11173.6|11174.8|11172.8|555
1660939800000|2022-08-19 20:10:00|11175.6|11173.6|11176.4|11174.4|11176.4|11174.4|11174.8|11172.8|681
1660940100000|2022-08-19 20:15:00|||||||||398
1660940400000|2022-08-19 20:20:00|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|11175.6|11173.6|511
1660940700000|2022-08-19 20:25:00|11176.4|11174.4|11176.4|11174.4|11176.4|11174.4|11175.6|11173.6|1178
1660941000000|2022-08-19 20:30:00|11175.6|11173.6|11176|11174|11176.4|11174.4|11175.6|11173.6|1031
1660941300000|2022-08-19 20:35:00|11175.6|11173.6|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|947
1660941600000|2022-08-19 20:40:00|11176.4|11174.4|11176.4|11174.4|11177.2|11175.2|11174.8|11172.8|979
1660941900000|2022-08-19 20:45:00|11175.6|11173.6|11176.4|11174.4|11176.8|11174.8|11175.6|11173.6|454
1660942200000|2022-08-19 20:50:00|11176.8|11174.8|11176.4|11174.4|11177.2|11175.2|11176.4|11174.4|827
1660942500000|2022-08-19 20:55:00|11176|11174|11177.2|11175.2|11177.2|11175.2|11175.6|11173.6|1711
1661119200000|2022-08-21 22:00:00|11176|11174|11174|11172|11178|11176|11172.5|11170.5|674
1661119500000|2022-08-21 22:05:00|11173.3|11171.3|11173.3|11171.3|11173.3|11171.3|11171.7|11169.7|296
1661119800000|2022-08-21 22:10:00|11172.5|11170.5|11170.1|11168.1|11172.5|11170.5|11169.4|11167.4|484
1661120100000|2022-08-21 22:15:00|11169.4|11167.4|11173.3|11171.3|11173.3|11171.3|11169.4|11167.4|308
1661120400000|2022-08-21 22:20:00|11173.7|11171.7|11173.3|11171.3|11174.8|11172.8|11173.3|11171.3|202
1661120700000|2022-08-21 22:25:00|11172.5|11170.5|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|62
1661121000000|2022-08-21 22:30:00|11172.1|11170.1|11174.4|11172.4|11174.8|11172.8|11171.7|11169.7|291
1661121300000|2022-08-21 22:35:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|64
1661121600000|2022-08-21 22:40:00|11173.7|11171.7|11172.5|11170.5|11174|11172|11171.7|11169.7|447
1661121900000|2022-08-21 22:45:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|187
1661122200000|2022-08-21 22:50:00|11172.1|11170.1|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|39
1661122500000|2022-08-21 22:55:00|11172.1|11170.1|11172.5|11170.5|11173.3|11171.3|11172.1|11170.1|75
1661122800000|2022-08-21 23:00:00|11172.9|11170.9|11172.5|11170.5|11172.9|11170.9|11172.5|11170.5|32
1661123100000|2022-08-21 23:05:00|11172.9|11170.9|11174|11172|11174|11172|11172.5|11170.5|37
1661123400000|2022-08-21 23:10:00|11173.3|11171.3|11172.9|11170.9|11174.8|11172.8|11172.5|11170.5|178
1661123700000|2022-08-21 23:15:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11171.7|11169.7|49
1661124000000|2022-08-21 23:20:00|11171.7|11169.7|11171.7|11169.7|11172.5|11170.5|11171.7|11169.7|89
1661124300000|2022-08-21 23:25:00|11170.9|11168.9|11171.7|11169.7|11172.5|11170.5|11170.9|11168.9|212
1661124600000|2022-08-21 23:30:00|11171.3|11169.3|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|218
1661124900000|2022-08-21 23:35:00|11170.1|11168.1|11170.1|11168.1|11171.3|11169.3|11170.1|11168.1|86
1661125200000|2022-08-21 23:40:00|11169.4|11167.4|11167.8|11165.8|11169.4|11167.4|11167|11165|456
1661125500000|2022-08-21 23:45:00|11167|11165|11168.6|11166.6|11169.4|11167.4|11167|11165|369
1661125800000|2022-08-21 23:50:00|11169|11167|11167|11165|11169|11167|11167|11165|136
1661126100000|2022-08-21 23:55:00|11167.4|11165.4|11168.6|11166.6|11168.6|11166.6|11167|11165|167
1661126400000|2022-08-22 00:00:00|11168.2|11166.2|11168.6|11166.6|11168.6|11166.6|11167|11165|146
1661126700000|2022-08-22 00:05:00|11167.8|11165.8|11169|11167|11169.4|11167.4|11167.8|11165.8|115
1661127000000|2022-08-22 00:10:00|11169.4|11167.4|11167.4|11165.4|11169.4|11167.4|11167.4|11165.4|84
1661127300000|2022-08-22 00:15:00|11167|11165|11164.7|11162.7|11168.6|11166.6|11164.7|11162.7|624
1661127600000|2022-08-22 00:20:00|11165.1|11163.1|11162.3|11160.3|11165.5|11163.5|11162.3|11160.3|1783
1661127900000|2022-08-22 00:25:00|11163.1|11161.1|11162.3|11160.3|11163.1|11161.1|11162.3|11160.3|744
1661128200000|2022-08-22 00:30:00|11161.9|11159.9|11161.2|11159.2|11162.3|11160.3|11160.8|11158.8|442
1661128500000|2022-08-22 00:35:00|11160.8|11158.8|11163.9|11161.9|11164.7|11162.7|11160.8|11158.8|416
1661128800000|2022-08-22 00:40:00|11164.3|11162.3|11163.1|11161.1|11164.7|11162.7|11163.1|11161.1|189
1661129100000|2022-08-22 00:45:00|11163.9|11161.9|11163.9|11161.9|11163.9|11161.9|11163.1|11161.1|73
1661129400000|2022-08-22 00:50:00|11163.5|11161.5|11163.1|11161.1|11163.5|11161.5|11162.3|11160.3|80
1661129700000|2022-08-22 00:55:00|||||||||292
1661130000000|2022-08-22 01:00:00|11162.3|11160.3|11163.1|11161.1|11163.1|11161.1|11162.3|11160.3|197
1661130300000|2022-08-22 01:05:00|11162.3|11160.3|11160|11158|11163.1|11161.1|11159.6|11157.6|761
1661130600000|2022-08-22 01:10:00|11160.4|11158.4|11162.3|11160.3|11163.1|11161.1|11160|11158|348
1661130900000|2022-08-22 01:15:00|11161.5|11159.5|11163.9|11161.9|11164.7|11162.7|11160.8|11158.8|381
1661131200000|2022-08-22 01:20:00|11164.7|11162.7|11164.7|11162.7|11164.7|11162.7|11163.9|11161.9|191
1661131500000|2022-08-22 01:25:00|11165.1|11163.1|11164.7|11162.7|11165.5|11163.5|11164.7|11162.7|34
1661131800000|2022-08-22 01:30:00|11164.3|11162.3|11164.7|11162.7|11165.1|11163.1|11163.9|11161.9|46
1661132100000|2022-08-22 01:35:00|11163.9|11161.9|11165.5|11163.5|11166.2|11164.2|11163.1|11161.1|619
1661132400000|2022-08-22 01:40:00|11166.2|11164.2|11165.5|11163.5|11166.2|11164.2|11165.5|11163.5|232
1661132700000|2022-08-22 01:45:00|11164.7|11162.7|11165.8|11163.8|11166.2|11164.2|11164.7|11162.7|345
1661133000000|2022-08-22 01:50:00|11165.5|11163.5|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|131
1661133300000|2022-08-22 01:55:00|11165.1|11163.1|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|271
1661133600000|2022-08-22 02:00:00|11165.8|11163.8|11165.5|11163.5|11166.2|11164.2|11164.7|11162.7|92
1661133900000|2022-08-22 02:05:00|11165.1|11163.1|11161.5|11159.5|11165.5|11163.5|11161.5|11159.5|539
1661134200000|2022-08-22 02:10:00|11162.3|11160.3|11165.5|11163.5|11165.5|11163.5|11162.3|11160.3|301
1661134500000|2022-08-22 02:15:00|11166.2|11164.2|11166.2|11164.2|11166.2|11164.2|11165.5|11163.5|481
1661134800000|2022-08-22 02:20:00|11165.5|11163.5|11167|11165|11167|11165|11165.5|11163.5|3275
1661135100000|2022-08-22 02:25:00|11167.8|11165.8|11167|11165|11167.8|11165.8|11167|11165|124
1661135400000|2022-08-22 02:30:00|11167.4|11165.4|11166.2|11164.2|11167.4|11165.4|11166.2|11164.2|184
1661135700000|2022-08-22 02:35:00|11167|11165|11167|11165|11167|11165|11167|11165|26
1661136000000|2022-08-22 02:40:00|11166.2|11164.2|11166.2|11164.2|11167|11165|11166.2|11164.2|140
1661136300000|2022-08-22 02:45:00|11165.8|11163.8|11165.5|11163.5|11166.2|11164.2|11165.5|11163.5|210
1661136600000|2022-08-22 02:50:00|||||||||47
1661136900000|2022-08-22 02:55:00|11164.7|11162.7|11165.5|11163.5|11165.5|11163.5|11164.7|11162.7|426
1661137200000|2022-08-22 03:00:00|11164.7|11162.7|11166.2|11164.2|11166.2|11164.2|11164.7|11162.7|252
1661137500000|2022-08-22 03:05:00|11165.8|11163.8|11166.2|11164.2|11166.2|11164.2|11165.5|11163.5|137
1661137800000|2022-08-22 03:10:00|11167|11165|11165.5|11163.5|11167|11165|11165.5|11163.5|105
1661138100000|2022-08-22 03:15:00|11166.2|11164.2|11166.2|11164.2|11166.2|11164.2|11165.8|11163.8|164
1661138400000|2022-08-22 03:20:00|11166.6|11164.6|11167.8|11165.8|11167.8|11165.8|11166.2|11164.2|88
1661138700000|2022-08-22 03:25:00|11168.2|11166.2|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|305
1661139000000|2022-08-22 03:30:00|11168.6|11166.6|11168.6|11166.6|11168.6|11166.6|11167.8|11165.8|46
1661139300000|2022-08-22 03:35:00|11168.2|11166.2|11168.6|11166.6|11169.4|11167.4|11168.2|11166.2|50
1661139600000|2022-08-22 03:40:00|11167.8|11165.8|11168.6|11166.6|11169|11167|11167.8|11165.8|27
1661139900000|2022-08-22 03:45:00|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11167.8|11165.8|11
1661140200000|2022-08-22 03:50:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11167|11165|46
1661140500000|2022-08-22 03:55:00|11167|11165|11167.8|11165.8|11167.8|11165.8|11167|11165|19
1661140800000|2022-08-22 04:00:00|11167.4|11165.4|11169.4|11167.4|11169.4|11167.4|11167|11165|120
1661141100000|2022-08-22 04:05:00|11169.8|11167.8|11169.4|11167.4|11169.8|11167.8|11169.4|11167.4|61
1661141400000|2022-08-22 04:10:00|11169.8|11167.8|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|185
1661141700000|2022-08-22 04:15:00|11169.4|11167.4|11170.5|11168.5|11170.9|11168.9|11169.4|11167.4|308
1661142000000|2022-08-22 04:20:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|234
1661142300000|2022-08-22 04:25:00|||||||||18
1661142600000|2022-08-22 04:30:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|55
1661142900000|2022-08-22 04:35:00|11168.6|11166.6|11169|11167|11169.4|11167.4|11168.6|11166.6|95
1661143200000|2022-08-22 04:40:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|5
1661143500000|2022-08-22 04:45:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11169.4|11167.4|299
1661143800000|2022-08-22 04:50:00|11169.4|11167.4|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|240
1661144100000|2022-08-22 04:55:00|11168.6|11166.6|11167.8|11165.8|11169|11167|11167.8|11165.8|249
1661144400000|2022-08-22 05:00:00|||||||||4
1661144700000|2022-08-22 05:05:00|11168.6|11166.6|11167.8|11165.8|11168.6|11166.6|11167.8|11165.8|68
1661145000000|2022-08-22 05:10:00|11168.6|11166.6|11168.6|11166.6|11169.4|11167.4|11167.8|11165.8|149
1661145300000|2022-08-22 05:15:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|178
1661145600000|2022-08-22 05:20:00|11170.5|11168.5|11170.1|11168.1|11170.5|11168.5|11170.1|11168.1|266
1661145900000|2022-08-22 05:25:00|11169.8|11167.8|11169.4|11167.4|11169.8|11167.8|11168.6|11166.6|75
1661146200000|2022-08-22 05:30:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11169|11167|122
1661146500000|2022-08-22 05:35:00|11169.8|11167.8|11169.8|11167.8|11170.1|11168.1|11169.4|11167.4|61
1661146800000|2022-08-22 05:40:00|11170.1|11168.1|11169.4|11167.4|11170.1|11168.1|11169.4|11167.4|53
1661147100000|2022-08-22 05:45:00|11169.8|11167.8|11168.6|11166.6|11169.8|11167.8|11167.8|11165.8|140
1661147400000|2022-08-22 05:50:00|11169|11167|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|216
1661147700000|2022-08-22 05:55:00|11168.6|11166.6|11169|11167|11169|11167|11167.8|11165.8|241
1661148000000|2022-08-22 06:00:00|11168.6|11166.6|11166.6|11164.6|11169.4|11167.4|11166.2|11164.2|893
1661148300000|2022-08-22 06:05:00|11166.2|11164.2|11168.6|11166.6|11169.4|11167.4|11165.5|11163.5|251
1661148600000|2022-08-22 06:10:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11168.6|11166.6|298
1661148900000|2022-08-22 06:15:00|11171.3|11169.3|11172.5|11170.5|11173.3|11171.3|11170.9|11168.9|363
1661149200000|2022-08-22 06:20:00|11172.1|11170.1|11171.7|11169.7|11173.3|11171.3|11171.7|11169.7|431
1661149500000|2022-08-22 06:25:00|11172.5|11170.5|11174|11172|11174.8|11172.8|11172.5|11170.5|622
1661149800000|2022-08-22 06:30:00|11174.8|11172.8|11177.2|11175.2|11177.2|11175.2|11173.3|11171.3|820
1661150100000|2022-08-22 06:35:00|11178|11176|11176.4|11174.4|11178|11176|11176.4|11174.4|3652
1661150400000|2022-08-22 06:40:00|11175.6|11173.6|11178|11176|11179.5|11177.5|11175.6|11173.6|722
1661150700000|2022-08-22 06:45:00|11177.2|11175.2|11181.9|11179.9|11181.9|11179.9|11177.2|11175.2|948
1661151000000|2022-08-22 06:50:00|11182.3|11180.3|11178.7|11176.7|11182.6|11180.6|11178|11176|978
1661151300000|2022-08-22 06:55:00|11178|11176|11177.2|11175.2|11179.5|11177.5|11176.4|11174.4|541
1661151600000|2022-08-22 07:00:00|11178|11176|11182.6|11180.6|11182.6|11180.6|11178|11176|1061
1661151900000|2022-08-22 07:05:00|11181.9|11179.9|11181.1|11179.1|11182.6|11180.6|11180.3|11178.3|621
1661152200000|2022-08-22 07:10:00|11180.3|11178.3|11179.5|11177.5|11181.9|11179.9|11179.5|11177.5|718
1661152500000|2022-08-22 07:15:00|11180.3|11178.3|11183.4|11181.4|11185.8|11183.8|11179.5|11177.5|1785
1661152800000|2022-08-22 07:20:00|11184.2|11182.2|11181.9|11179.9|11185|11183|11181.9|11179.9|907
1661153100000|2022-08-22 07:25:00|11182.6|11180.6|11181.1|11179.1|11183.4|11181.4|11181.1|11179.1|612
1661153400000|2022-08-22 07:30:00|11181.9|11179.9|11179.5|11177.5|11181.9|11179.9|11178.7|11176.7|1073
1661153700000|2022-08-22 07:35:00|11179.9|11177.9|11181.9|11179.9|11181.9|11179.9|11179.5|11177.5|246
1661154000000|2022-08-22 07:40:00|11181.1|11179.1|11184.2|11182.2|11185|11183|11181.1|11179.1|420
1661154300000|2022-08-22 07:45:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11183.4|11181.4|420
1661154600000|2022-08-22 07:50:00|11182.6|11180.6|11181.1|11179.1|11182.6|11180.6|11181.1|11179.1|438
1661154900000|2022-08-22 07:55:00|11181.5|11179.5|11180.3|11178.3|11182.6|11180.6|11180.3|11178.3|677
1661155200000|2022-08-22 08:00:00|11180.7|11178.7|11184.2|11182.2|11185|11183|11180.3|11178.3|806
1661155500000|2022-08-22 08:05:00|11183.4|11181.4|11184.2|11182.2|11185|11183|11182.6|11180.6|1042
1661155800000|2022-08-22 08:10:00|11183.4|11181.4|11183.4|11181.4|11184.2|11182.2|11181.9|11179.9|2207
1661156100000|2022-08-22 08:15:00|11184.2|11182.2|11181.1|11179.1|11184.2|11182.2|11181.1|11179.1|701
1661156400000|2022-08-22 08:20:00|11181.9|11179.9|11182.6|11180.6|11183.4|11181.4|11181.1|11179.1|768
1661156700000|2022-08-22 08:25:00|11181.9|11179.9|11178.7|11176.7|11182.6|11180.6|11178.7|11176.7|542
1661157000000|2022-08-22 08:30:00|11179.5|11177.5|11176.4|11174.4|11179.5|11177.5|11175.6|11173.6|1197
1661157300000|2022-08-22 08:35:00|11175.6|11173.6|11170.9|11168.9|11175.6|11173.6|11170.9|11168.9|1973
1661157600000|2022-08-22 08:40:00|11170.1|11168.1|11170.9|11168.9|11172.5|11170.5|11170.1|11168.1|981
1661157900000|2022-08-22 08:45:00|11171.7|11169.7|11170.9|11168.9|11171.7|11169.7|11170.1|11168.1|832
1661158200000|2022-08-22 08:50:00|11171.7|11169.7|11170.9|11168.9|11172.5|11170.5|11170.9|11168.9|440
1661158500000|2022-08-22 08:55:00|11170.1|11168.1|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|1608
1661158800000|2022-08-22 09:00:00|11170.1|11168.1|11168.6|11166.6|11170.9|11168.9|11167.8|11165.8|1911
1661159100000|2022-08-22 09:05:00|11169.4|11167.4|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|465
1661159400000|2022-08-22 09:10:00|11170.1|11168.1|11170.1|11168.1|11170.1|11168.1|11168.6|11166.6|298
1661159700000|2022-08-22 09:15:00|11169.8|11167.8|11173.3|11171.3|11173.3|11171.3|11169.4|11167.4|558
1661160000000|2022-08-22 09:20:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11171.7|11169.7|1330
1661160300000|2022-08-22 09:25:00|11174|11172|11172.5|11170.5|11174.8|11172.8|11172.5|11170.5|1084
1661160600000|2022-08-22 09:30:00|11173.3|11171.3|11174|11172|11174.8|11172.8|11173.3|11171.3|1355
1661160900000|2022-08-22 09:35:00|11173.3|11171.3|11174|11172|11174.8|11172.8|11173.3|11171.3|495
1661161200000|2022-08-22 09:40:00|11174.8|11172.8|11174|11172|11174.8|11172.8|11174|11172|6508
1661161500000|2022-08-22 09:45:00|11174.8|11172.8|11171.7|11169.7|11174.8|11172.8|11171.7|11169.7|737
1661161800000|2022-08-22 09:50:00|11171.3|11169.3|11173.3|11171.3|11174|11172|11171.3|11169.3|1717
1661162100000|2022-08-22 09:55:00|11174|11172|11174.8|11172.8|11174.8|11172.8|11174|11172|348
1661162400000|2022-08-22 10:00:00|11175.2|11173.2|11175.6|11173.6|11176.4|11174.4|11174|11172|3545
1661162700000|2022-08-22 10:05:00|11176.4|11174.4|11174|11172|11176.4|11174.4|11173.3|11171.3|399
1661163000000|2022-08-22 10:10:00|11173.3|11171.3|11172.5|11170.5|11173.3|11171.3|11170.9|11168.9|580
1661163300000|2022-08-22 10:15:00|11171.7|11169.7|11168.6|11166.6|11172.1|11170.1|11168.6|11166.6|524
1661163600000|2022-08-22 10:20:00|11167.8|11165.8|11166.2|11164.2|11168.6|11166.6|11165.5|11163.5|881
1661163900000|2022-08-22 10:25:00|11167|11165|11166.2|11164.2|11167.8|11165.8|11165.5|11163.5|591
1661164200000|2022-08-22 10:30:00|11165.5|11163.5|11167|11165|11167.8|11165.8|11165.5|11163.5|430
1661164500000|2022-08-22 10:35:00|11167.4|11165.4|11166.2|11164.2|11167.8|11165.8|11166.2|11164.2|185
1661164800000|2022-08-22 10:40:00|11165.5|11163.5|11164.7|11162.7|11165.5|11163.5|11163.1|11161.1|1062
1661165100000|2022-08-22 10:45:00|11163.9|11161.9|11164.7|11162.7|11165.5|11163.5|11163.1|11161.1|589
1661165400000|2022-08-22 10:50:00|11165.5|11163.5|11163.9|11161.9|11166.2|11164.2|11163.9|11161.9|1045
1661165700000|2022-08-22 10:55:00|11163.1|11161.1|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|314
1661166000000|2022-08-22 11:00:00|11163.5|11161.5|11165.5|11163.5|11166.2|11164.2|11163.1|11161.1|566
1661166300000|2022-08-22 11:05:00|11164.7|11162.7|11166.2|11164.2|11167|11165|11164.7|11162.7|1182
1661166600000|2022-08-22 11:10:00|11167|11165|11166.2|11164.2|11167|11165|11166.2|11164.2|477
1661166900000|2022-08-22 11:15:00|11167|11165|11167.8|11165.8|11168.6|11166.6|11167|11165|4189
1661167200000|2022-08-22 11:20:00|11168.6|11166.6|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|581
1661167500000|2022-08-22 11:25:00|11168.6|11166.6|11169.4|11167.4|11170.9|11168.9|11168.6|11166.6|704
1661167800000|2022-08-22 11:30:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|703
1661168100000|2022-08-22 11:35:00|11168.6|11166.6|11169|11167|11170.1|11168.1|11168.6|11166.6|305
1661168400000|2022-08-22 11:40:00|11169.4|11167.4|11170.9|11168.9|11171.7|11169.7|11168.6|11166.6|844
1661168700000|2022-08-22 11:45:00|11171.7|11169.7|11173.3|11171.3|11173.3|11171.3|11171.7|11169.7|1848
1661169000000|2022-08-22 11:50:00|11172.5|11170.5|11173.3|11171.3|11174|11172|11171.7|11169.7|1239
1661169300000|2022-08-22 11:55:00|11172.5|11170.5|11170.1|11168.1|11172.9|11170.9|11169.4|11167.4|924
1661169600000|2022-08-22 12:00:00|11170.5|11168.5|11167.4|11165.4|11170.9|11168.9|11167.4|11165.4|2117
1661169900000|2022-08-22 12:05:00|11167|11165|11164.7|11162.7|11167.8|11165.8|11164.7|11162.7|8237
1661170200000|2022-08-22 12:10:00|11165.5|11163.5|11167|11165|11167|11165|11163.9|11161.9|1605
1661170500000|2022-08-22 12:15:00|11167.4|11165.4|11166.2|11164.2|11168.6|11166.6|11166.2|11164.2|2028
1661170800000|2022-08-22 12:20:00|11166.6|11164.6|11170.1|11168.1|11170.9|11168.9|11166.2|11164.2|1783
1661171100000|2022-08-22 12:25:00|11169.4|11167.4|11172.5|11170.5|11172.5|11170.5|11168.6|11166.6|1851
1661171400000|2022-08-22 12:30:00|11171.7|11169.7|11166.2|11164.2|11171.7|11169.7|11166.2|11164.2|2989
1661171700000|2022-08-22 12:35:00|11165.5|11163.5|11165.5|11163.5|11167|11165|11163.9|11161.9|2623
1661172000000|2022-08-22 12:40:00|11166.2|11164.2|11163.1|11161.1|11166.2|11164.2|11163.1|11161.1|3796
1661172300000|2022-08-22 12:45:00|11163.9|11161.9|11162.3|11160.3|11163.9|11161.9|11161.5|11159.5|4614
1661172600000|2022-08-22 12:50:00|11161.5|11159.5|11162.3|11160.3|11163.1|11161.1|11160|11158|3386
1661172900000|2022-08-22 12:55:00|11161.5|11159.5|11160|11158|11162.3|11160.3|11157.6|11155.6|4159
1661173200000|2022-08-22 13:00:00|11159.2|11157.2|11155.3|11153.3|11159.6|11157.6|11155.3|11153.3|5135
1661173500000|2022-08-22 13:05:00|11154.5|11152.5|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|2787
1661173800000|2022-08-22 13:10:00|11154.1|11152.1|11151.4|11149.4|11156.1|11154.1|11150.6|11148.6|4690
1661174100000|2022-08-22 13:15:00|11152.2|11150.2|11156.1|11154.1|11156.1|11154.1|11152.2|11150.2|2799
1661174400000|2022-08-22 13:20:00|11156.9|11154.9|11158.4|11156.4|11159.2|11157.2|11155.3|11153.3|3462
1661174700000|2022-08-22 13:25:00|11159.2|11157.2|11157.6|11155.6|11160|11158|11156.9|11154.9|4076
1661175000000|2022-08-22 13:30:00|11156.9|11154.9|11156.9|11154.9|11158.4|11156.4|11155.3|11153.3|2551
1661175300000|2022-08-22 13:35:00|11157.6|11155.6|11160.4|11158.4|11161.5|11159.5|11156.9|11154.9|2499
1661175600000|2022-08-22 13:40:00|11160.8|11158.8|11160|11158|11161.2|11159.2|11159.2|11157.2|3060
1661175900000|2022-08-22 13:45:00|11159.2|11157.2|11159.2|11157.2|11160|11158|11158.4|11156.4|3229
1661176200000|2022-08-22 13:50:00|11159.6|11157.6|11157.6|11155.6|11160|11158|11157.6|11155.6|1064
1661176500000|2022-08-22 13:55:00|11156.9|11154.9|11156.1|11154.1|11158.4|11156.4|11156.1|11154.1|3269
1661176800000|2022-08-22 14:00:00|11156.9|11154.9|11157.6|11155.6|11158.4|11156.4|11155.3|11153.3|1934
1661177100000|2022-08-22 14:05:00|11156.9|11154.9|11160|11158|11161.2|11159.2|11156.1|11154.1|2545
1661177400000|2022-08-22 14:10:00|11160.8|11158.8|11160|11158|11162.3|11160.3|11160|11158|2465
1661177700000|2022-08-22 14:15:00|11160.8|11158.8|11160.8|11158.8|11162.3|11160.3|11160|11158|4524
1661178000000|2022-08-22 14:20:00|11160.4|11158.4|11161.9|11159.9|11162.3|11160.3|11160|11158|2366
1661178300000|2022-08-22 14:25:00|11161.5|11159.5|11159.2|11157.2|11162.3|11160.3|11159.2|11157.2|1985
1661178600000|2022-08-22 14:30:00|11158.4|11156.4|11159.2|11157.2|11160|11158|11158.4|11156.4|3053
1661178900000|2022-08-22 14:35:00|11160|11158|11159.2|11157.2|11162.3|11160.3|11158.4|11156.4|1681
1661179200000|2022-08-22 14:40:00|11158.4|11156.4|11157.6|11155.6|11160|11158|11157.6|11155.6|1501
1661179500000|2022-08-22 14:45:00|11156.9|11154.9|11156.1|11154.1|11157.6|11155.6|11154.5|11152.5|3575
1661179800000|2022-08-22 14:50:00|11156.9|11154.9|11153|11151|11158.4|11156.4|11153|11151|4843
1661180100000|2022-08-22 14:55:00|11153.7|11151.7|11152.2|11150.2|11154.5|11152.5|11151.4|11149.4|2307
1661180400000|2022-08-22 15:00:00|11151.4|11149.4|11146.7|11144.7|11152.2|11150.2|11146.7|11144.7|13337
1661180700000|2022-08-22 15:05:00|11147.5|11145.5|11148.3|11146.3|11149|11147|11146.7|11144.7|2123
1661181000000|2022-08-22 15:10:00|11147.5|11145.5|11148.3|11146.3|11148.3|11146.3|11146.7|11144.7|3741
1661181300000|2022-08-22 15:15:00|11147.5|11145.5|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|3707
1661181600000|2022-08-22 15:20:00|11147.5|11145.5|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|1937
1661181900000|2022-08-22 15:25:00|11145.1|11143.1|11143.6|11141.6|11146.7|11144.7|11142.8|11140.8|4971
1661182200000|2022-08-22 15:30:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11141.2|11139.2|9632
1661182500000|2022-08-22 15:35:00|11142.8|11140.8|11138.9|11136.9|11145.1|11143.1|11138.9|11136.9|5239
1661182800000|2022-08-22 15:40:00|11139.7|11137.7|11139.7|11137.7|11141.2|11139.2|11138.9|11136.9|6633
1661183100000|2022-08-22 15:45:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|2907
1661183400000|2022-08-22 15:50:00|11140.5|11138.5|11138.9|11136.9|11141.2|11139.2|11138.9|11136.9|4643
1661183700000|2022-08-22 15:55:00|11138.1|11136.1|11139.7|11137.7|11139.7|11137.7|11137.3|11135.3|2534
1661184000000|2022-08-22 16:00:00|11140.5|11138.5|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|3324
1661184300000|2022-08-22 16:05:00|11139.7|11137.7|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|2551
1661184600000|2022-08-22 16:10:00|11138.1|11136.1|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|1247
1661184900000|2022-08-22 16:15:00|11139.7|11137.7|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|2072
1661185200000|2022-08-22 16:20:00|11140.5|11138.5|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|1770
1661185500000|2022-08-22 16:25:00|11138.1|11136.1|11136.5|11134.5|11138.9|11136.9|11136.5|11134.5|4295
1661185800000|2022-08-22 16:30:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|1672
1661186100000|2022-08-22 16:35:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|4415
1661186400000|2022-08-22 16:40:00|11136.2|11134.2|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|5955
1661186700000|2022-08-22 16:45:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11133.4|11131.4|9773
1661187000000|2022-08-22 16:50:00|11135.8|11133.8|11133.4|11131.4|11135.8|11133.8|11133.4|11131.4|1190
1661187300000|2022-08-22 16:55:00|11134.2|11132.2|11131.9|11129.9|11134.2|11132.2|11131.9|11129.9|3380
1661187600000|2022-08-22 17:00:00|11132.6|11130.6|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|9315
1661187900000|2022-08-22 17:05:00|11131.9|11129.9|11132.6|11130.6|11134.2|11132.2|11131.9|11129.9|2292
1661188200000|2022-08-22 17:10:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11132.6|11130.6|1416
1661188500000|2022-08-22 17:15:00|11133.4|11131.4|11135|11133|11135.8|11133.8|11133.4|11131.4|4036
1661188800000|2022-08-22 17:20:00|11134.2|11132.2|11134.2|11132.2|11135|11133|11134.2|11132.2|2823
1661189100000|2022-08-22 17:25:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11134.2|11132.2|2305
1661189400000|2022-08-22 17:30:00|11135|11133|11135.8|11133.8|11135.8|11133.8|11135|11133|1851
1661189700000|2022-08-22 17:35:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|5201
1661190000000|2022-08-22 17:40:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|993
1661190300000|2022-08-22 17:45:00|11136.5|11134.5|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|1775
1661190600000|2022-08-22 17:50:00|11136.5|11134.5|11135|11133|11137.3|11135.3|11135|11133|1625
1661190900000|2022-08-22 17:55:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11132.6|11130.6|3651
1661191200000|2022-08-22 18:00:00|11134.6|11132.6|11133.4|11131.4|11135|11133|11133.4|11131.4|2147
1661191500000|2022-08-22 18:05:00|11134.2|11132.2|11134.6|11132.6|11135|11133|11133.4|11131.4|905
1661191800000|2022-08-22 18:10:00|11134.2|11132.2|11134.2|11132.2|11134.2|11132.2|11133.4|11131.4|4183
1661192100000|2022-08-22 18:15:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11133.4|11131.4|1595
1661192400000|2022-08-22 18:20:00|11133.4|11131.4|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|3323
1661192700000|2022-08-22 18:25:00|11133|11131|11133.4|11131.4|11133.4|11131.4|11132.6|11130.6|1628
1661193000000|2022-08-22 18:30:00|11134.2|11132.2|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|7968
1661193300000|2022-08-22 18:35:00|11132.6|11130.6|11133.4|11131.4|11133.4|11131.4|11132.6|11130.6|826
1661193600000|2022-08-22 18:40:00|11132.6|11130.6|11133.4|11131.4|11134.2|11132.2|11132.6|11130.6|2115
1661193900000|2022-08-22 18:45:00|11132.6|11130.6|11132.6|11130.6|11132.6|11130.6|11131.9|11129.9|5250
1661194200000|2022-08-22 18:50:00|11131.9|11129.9|11133.4|11131.4|11133.4|11131.4|11131.9|11129.9|3555
1661194500000|2022-08-22 18:55:00|11134.2|11132.2|11135|11133|11135.8|11133.8|11134.2|11132.2|3216
1661194800000|2022-08-22 19:00:00|11135.4|11133.4|11135.8|11133.8|11136.5|11134.5|11135|11133|1801
1661195100000|2022-08-22 19:05:00|11135|11133|11135|11133|11135.8|11133.8|11135|11133|6826
1661195400000|2022-08-22 19:10:00|11134.2|11132.2|11136.5|11134.5|11136.5|11134.5|11134.2|11132.2|954
1661195700000|2022-08-22 19:15:00|11136.9|11134.9|11137.3|11135.3|11137.3|11135.3|11136.9|11134.9|1599
1661196000000|2022-08-22 19:20:00|11138.1|11136.1|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|2534
1661196300000|2022-08-22 19:25:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|3216
1661196600000|2022-08-22 19:30:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.9|11136.9|1575
1661196900000|2022-08-22 19:35:00|11138.1|11136.1|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|3205
1661197200000|2022-08-22 19:40:00|11139.7|11137.7|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|594
1661197500000|2022-08-22 19:45:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|2630
1661197800000|2022-08-22 19:50:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|995
1661198100000|2022-08-22 19:55:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.9|11136.9|2416
1661198400000|2022-08-22 20:00:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|1783
1661198700000|2022-08-22 20:05:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|1594
1661199000000|2022-08-22 20:10:00|11138.1|11136.1|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|830
1661199300000|2022-08-22 20:15:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|618
1661199600000|2022-08-22 20:20:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1432
1661199900000|2022-08-22 20:25:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|9003
1661200200000|2022-08-22 20:30:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|9922
1661200500000|2022-08-22 20:35:00|11140.5|11138.5|11141.2|11139.2|11142|11140|11140.5|11138.5|1102
1661200800000|2022-08-22 20:40:00|11140.5|11138.5|11142|11140|11142|11140|11140.5|11138.5|1374
1661201100000|2022-08-22 20:45:00|11141.2|11139.2|11142|11140|11142|11140|11141.2|11139.2|1511
1661201400000|2022-08-22 20:50:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11142|11140|1098
1661201700000|2022-08-22 20:55:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|1292
1661205600000|2022-08-22 22:00:00|11143.2|11141.2|11139.7|11137.7|11143.6|11141.6|11139.7|11137.7|670
1661205900000|2022-08-22 22:05:00|11140.1|11138.1|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|84
1661206200000|2022-08-22 22:10:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|85
1661206500000|2022-08-22 22:15:00|11139.3|11137.3|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|39
1661207100000|2022-08-22 22:25:00|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|35
1661207400000|2022-08-22 22:30:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|422
1661207700000|2022-08-22 22:35:00|11142|11140|11142|11140|11142|11140|11141.2|11139.2|93
1661208000000|2022-08-22 22:40:00|||||||||27
1661208300000|2022-08-22 22:45:00|11141.6|11139.6|11142.8|11140.8|11143.6|11141.6|11141.6|11139.6|308
1661208600000|2022-08-22 22:50:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|388
1661208900000|2022-08-22 22:55:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|75
1661209200000|2022-08-22 23:00:00|||||||||108
1661209500000|2022-08-22 23:05:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|168
1661209800000|2022-08-22 23:10:00|11142|11140|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|204
1661210100000|2022-08-22 23:15:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|102
1661210400000|2022-08-22 23:20:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|29
1661210700000|2022-08-22 23:25:00|||||||||1
1661211000000|2022-08-22 23:30:00|11142|11140|11142|11140|11142|11140|11142|11140|199
1661211300000|2022-08-22 23:35:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|279
1661211600000|2022-08-22 23:40:00|||||||||98
1661211900000|2022-08-22 23:45:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|87
1661212200000|2022-08-22 23:50:00|||||||||83
1661212500000|2022-08-22 23:55:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|229
1661212800000|2022-08-23 00:00:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142|11140|437
1661213100000|2022-08-23 00:05:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11142.8|11140.8|438
1661213400000|2022-08-23 00:10:00|11145.1|11143.1|11145.1|11143.1|11146.7|11144.7|11144.8|11142.8|1357
1661213700000|2022-08-23 00:15:00|11145.9|11143.9|11145.1|11143.1|11145.9|11143.9|11145.1|11143.1|935
1661214000000|2022-08-23 00:20:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|775
1661214300000|2022-08-23 00:25:00|11145.1|11143.1|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|601
1661214600000|2022-08-23 00:30:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|633
1661214900000|2022-08-23 00:35:00|11145.1|11143.1|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|462
1661215200000|2022-08-23 00:40:00|11145.5|11143.5|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|415
1661215500000|2022-08-23 00:45:00|11144.4|11142.4|11145.9|11143.9|11145.9|11143.9|11144.4|11142.4|353
1661215800000|2022-08-23 00:50:00|11145.5|11143.5|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|285
1661216100000|2022-08-23 00:55:00|11145.5|11143.5|11145.9|11143.9|11146.7|11144.7|11145.5|11143.5|527
1661216400000|2022-08-23 01:00:00|11145.1|11143.1|11143.6|11141.6|11145.1|11143.1|11143.6|11141.6|930
1661216700000|2022-08-23 01:05:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|340
1661217000000|2022-08-23 01:10:00|11142|11140|11142|11140|11142.8|11140.8|11142|11140|259
1661217300000|2022-08-23 01:15:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|240
1661217600000|2022-08-23 01:20:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11142.4|11140.4|212
1661217900000|2022-08-23 01:25:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|238
1661218200000|2022-08-23 01:30:00|11142.4|11140.4|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|353
1661218500000|2022-08-23 01:35:00|11142|11140|11140.5|11138.5|11142|11140|11140.5|11138.5|193
1661218800000|2022-08-23 01:40:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|152
1661219100000|2022-08-23 01:45:00|11139.7|11137.7|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|313
1661219400000|2022-08-23 01:50:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11140.1|11138.1|309
1661219700000|2022-08-23 01:55:00|11140.8|11138.8|11143.6|11141.6|11143.6|11141.6|11140.5|11138.5|206
1661220000000|2022-08-23 02:00:00|11143.2|11141.2|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|113
1661220300000|2022-08-23 02:05:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|164
1661220600000|2022-08-23 02:10:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|58
1661220900000|2022-08-23 02:15:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|52
1661221200000|2022-08-23 02:20:00|11143.2|11141.2|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|586
1661221500000|2022-08-23 02:25:00|11143.2|11141.2|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|127
1661221800000|2022-08-23 02:30:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|321
1661222100000|2022-08-23 02:35:00|11143.2|11141.2|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|383
1661222400000|2022-08-23 02:40:00|11142|11140|11142|11140|11142.8|11140.8|11142|11140|319
1661222700000|2022-08-23 02:45:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142|11140|142
1661223000000|2022-08-23 02:50:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142|11140|516
1661223300000|2022-08-23 02:55:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|51
1661223600000|2022-08-23 03:00:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|157
1661223900000|2022-08-23 03:05:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|220
1661224200000|2022-08-23 03:10:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|1278
1661224500000|2022-08-23 03:15:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|50
1661224800000|2022-08-23 03:20:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|162
1661225100000|2022-08-23 03:25:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|37
1661225400000|2022-08-23 03:30:00|11144.4|11142.4|11144.4|11142.4|11144.4|11142.4|11143.6|11141.6|200
1661225700000|2022-08-23 03:35:00|11144|11142|11144.4|11142.4|11144.4|11142.4|11143.2|11141.2|107
1661226000000|2022-08-23 03:40:00|11145.1|11143.1|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|301
1661226300000|2022-08-23 03:45:00|||||||||54
1661226600000|2022-08-23 03:50:00|11145.1|11143.1|11143.6|11141.6|11145.1|11143.1|11143.6|11141.6|300
1661226900000|2022-08-23 03:55:00|11143.2|11141.2|11144|11142|11144|11142|11142.8|11140.8|455
1661227200000|2022-08-23 04:00:00|11143.6|11141.6|11145.9|11143.9|11145.9|11143.9|11143.6|11141.6|111
1661227500000|2022-08-23 04:05:00|11145.5|11143.5|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|240
1661227800000|2022-08-23 04:10:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|172
1661228100000|2022-08-23 04:15:00|11144.8|11142.8|11145.1|11143.1|11145.1|11143.1|11144.8|11142.8|76
1661228400000|2022-08-23 04:20:00|||||||||160
1661228700000|2022-08-23 04:25:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|87
1661229000000|2022-08-23 04:30:00|11144.8|11142.8|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|274
1661229300000|2022-08-23 04:35:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|139
1661229600000|2022-08-23 04:40:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|69
1661229900000|2022-08-23 04:45:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|133
1661230200000|2022-08-23 04:50:00|11145.9|11143.9|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|125
1661230500000|2022-08-23 04:55:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|239
1661230800000|2022-08-23 05:00:00|11146.3|11144.3|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|175
1661231100000|2022-08-23 05:05:00|11146.7|11144.7|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|115
1661231400000|2022-08-23 05:10:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|81
1661231700000|2022-08-23 05:15:00|||||||||37
1661232000000|2022-08-23 05:20:00|11145.9|11143.9|11146.7|11144.7|11148.3|11146.3|11145.9|11143.9|706
1661232300000|2022-08-23 05:25:00|11146.3|11144.3|11145.9|11143.9|11146.3|11144.3|11145.9|11143.9|124
1661232600000|2022-08-23 05:30:00|11146.3|11144.3|11145.9|11143.9|11146.3|11144.3|11145.9|11143.9|104
1661232900000|2022-08-23 05:35:00|||||||||7
1661233200000|2022-08-23 05:40:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|250
1661233500000|2022-08-23 05:45:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11147.5|11145.5|308
1661233800000|2022-08-23 05:50:00|11147.5|11145.5|11148.3|11146.3|11149|11147|11147.5|11145.5|511
1661234100000|2022-08-23 05:55:00|11149|11147|11147.5|11145.5|11149|11147|11147.5|11145.5|308
1661234400000|2022-08-23 06:00:00|11146.7|11144.7|11144.4|11142.4|11147.5|11145.5|11144.4|11142.4|772
1661234700000|2022-08-23 06:05:00|11145.1|11143.1|11144.4|11142.4|11145.1|11143.1|11143.6|11141.6|703
1661235000000|2022-08-23 06:10:00|11145.1|11143.1|11148.3|11146.3|11149.8|11147.8|11145.1|11143.1|1986
1661235300000|2022-08-23 06:15:00|11149|11147|11149.8|11147.8|11150.6|11148.6|11147.9|11145.9|1176
1661235600000|2022-08-23 06:20:00|11149|11147|11148.3|11146.3|11149|11147|11146.7|11144.7|1104
1661235900000|2022-08-23 06:25:00|11147.5|11145.5|11151.4|11149.4|11151.4|11149.4|11147.5|11145.5|1613
1661236200000|2022-08-23 06:30:00|11150.6|11148.6|11153|11151|11153|11151|11150.6|11148.6|1715
1661236500000|2022-08-23 06:35:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|2014
1661236800000|2022-08-23 06:40:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|2164
1661237100000|2022-08-23 06:45:00|11153|11151|11153|11151|11153.7|11151.7|11152.2|11150.2|344
1661237400000|2022-08-23 06:50:00|11153.7|11151.7|11152.2|11150.2|11153.7|11151.7|11150.6|11148.6|1101
1661237700000|2022-08-23 06:55:00|11151.4|11149.4|11153|11151|11153|11151|11151.4|11149.4|686
1661238000000|2022-08-23 07:00:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11150.6|11148.6|1129
1661238300000|2022-08-23 07:05:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11151|11149|807
1661238600000|2022-08-23 07:10:00|11153|11151|11155.3|11153.3|11156.9|11154.9|11153|11151|1986
1661238900000|2022-08-23 07:15:00|11156.1|11154.1|11149.8|11147.8|11160|11158|11149|11147|3777
1661239200000|2022-08-23 07:20:00|11149|11147|11153.7|11151.7|11153.7|11151.7|11148.3|11146.3|1779
1661239500000|2022-08-23 07:25:00|11154.5|11152.5|11153.7|11151.7|11154.5|11152.5|11151.4|11149.4|2253
1661239800000|2022-08-23 07:30:00|11152.2|11150.2|11142.8|11140.8|11152.2|11150.2|11139.7|11137.7|5669
1661240100000|2022-08-23 07:35:00|11143.6|11141.6|11142|11140|11143.6|11141.6|11141.2|11139.2|1088
1661240400000|2022-08-23 07:40:00|11142.8|11140.8|11141.2|11139.2|11144.4|11142.4|11140.5|11138.5|1751
1661240700000|2022-08-23 07:45:00|11140.5|11138.5|11146.7|11144.7|11146.7|11144.7|11140.5|11138.5|1066
1661241000000|2022-08-23 07:50:00|11147.5|11145.5|11145.1|11143.1|11148.3|11146.3|11145.1|11143.1|4262
1661241300000|2022-08-23 07:55:00|11144.4|11142.4|11142|11140|11144.4|11142.4|11142|11140|1052
1661241600000|2022-08-23 08:00:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11139.7|11137.7|2055
1661241900000|2022-08-23 08:05:00|11145.1|11143.1|11147.5|11145.5|11147.5|11145.5|11144.8|11142.8|1235
1661242200000|2022-08-23 08:10:00|11147.1|11145.1|11147.5|11145.5|11149|11147|11145.9|11143.9|709
1661242500000|2022-08-23 08:15:00|11147.9|11145.9|11146.7|11144.7|11147.9|11145.9|11145.9|11143.9|646
1661242800000|2022-08-23 08:20:00|11147.5|11145.5|11144.4|11142.4|11148.3|11146.3|11144.4|11142.4|2493
1661243100000|2022-08-23 08:25:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|736
1661243400000|2022-08-23 08:30:00|11142|11140|11140.5|11138.5|11142.8|11140.8|11139.7|11137.7|835
1661243700000|2022-08-23 08:35:00|11139.7|11137.7|11142|11140|11142|11140|11139.7|11137.7|1080
1661244000000|2022-08-23 08:40:00|11141.6|11139.6|11139.7|11137.7|11142|11140|11138.1|11136.1|1160
1661244300000|2022-08-23 08:45:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11138.9|11136.9|572
1661244600000|2022-08-23 08:50:00|11141.6|11139.6|11139.7|11137.7|11142|11140|11139.7|11137.7|1199
1661244900000|2022-08-23 08:55:00|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|11138.9|11136.9|1589
1661245200000|2022-08-23 09:00:00|11140.8|11138.8|11142|11140|11142.8|11140.8|11140.5|11138.5|842
1661245500000|2022-08-23 09:05:00|11141.2|11139.2|11143.6|11141.6|11143.6|11141.6|11141.2|11139.2|360
1661245800000|2022-08-23 09:10:00|11144|11142|11142|11140|11144.4|11142.4|11142|11140|444
1661246100000|2022-08-23 09:15:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|358
1661246400000|2022-08-23 09:20:00|11142|11140|11138.1|11136.1|11142.8|11140.8|11138.1|11136.1|4250
1661246700000|2022-08-23 09:25:00|11138.5|11136.5|11140.5|11138.5|11140.5|11138.5|11138.1|11136.1|718
1661247000000|2022-08-23 09:30:00|11139.7|11137.7|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|329
1661247300000|2022-08-23 09:35:00|11141.2|11139.2|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|279
1661247600000|2022-08-23 09:40:00|11139.7|11137.7|11141.2|11139.2|11142|11140|11139.7|11137.7|381
1661247900000|2022-08-23 09:45:00|11140.8|11138.8|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|254
1661248200000|2022-08-23 09:50:00|11141.2|11139.2|11139.7|11137.7|11142|11140|11139.7|11137.7|397
1661248500000|2022-08-23 09:55:00|11140.5|11138.5|11139.7|11137.7|11141.2|11139.2|11139.7|11137.7|467
1661248800000|2022-08-23 10:00:00|11140.1|11138.1|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|456
1661249100000|2022-08-23 10:05:00|11139.7|11137.7|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|705
1661249400000|2022-08-23 10:10:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|1196
1661249700000|2022-08-23 10:15:00|11138.1|11136.1|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|410
1661250000000|2022-08-23 10:20:00|11137.3|11135.3|11135|11133|11137.3|11135.3|11135|11133|1503
1661250300000|2022-08-23 10:25:00|11134.2|11132.2|11136.5|11134.5|11136.5|11134.5|11133.4|11131.4|1250
1661250600000|2022-08-23 10:30:00|11136.2|11134.2|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|316
1661250900000|2022-08-23 10:35:00|11136.5|11134.5|11138.9|11136.9|11138.9|11136.9|11136.5|11134.5|748
1661251200000|2022-08-23 10:40:00|11138.1|11136.1|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|374
1661251500000|2022-08-23 10:45:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11137.3|11135.3|527
1661251800000|2022-08-23 10:50:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|538
1661252100000|2022-08-23 10:55:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|341
1661252400000|2022-08-23 11:00:00|11136.5|11134.5|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|325
1661252700000|2022-08-23 11:05:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|1734
1661253000000|2022-08-23 11:10:00|11139.7|11137.7|11137.3|11135.3|11139.7|11137.7|11137.3|11135.3|518
1661253300000|2022-08-23 11:15:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|605
1661253600000|2022-08-23 11:20:00|11138.1|11136.1|11136.5|11134.5|11139.7|11137.7|11136.5|11134.5|1273
1661253900000|2022-08-23 11:25:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|393
1661254200000|2022-08-23 11:30:00|11138.1|11136.1|11134.2|11132.2|11138.1|11136.1|11134.2|11132.2|4021
1661254500000|2022-08-23 11:35:00|11133.8|11131.8|11139.7|11137.7|11139.7|11137.7|11133.4|11131.4|1648
1661254800000|2022-08-23 11:40:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11137.3|11135.3|4192
1661255100000|2022-08-23 11:45:00|11138.9|11136.9|11142.8|11140.8|11143.6|11141.6|11138.1|11136.1|14970
1661255400000|2022-08-23 11:50:00|11142|11140|11138.1|11136.1|11142.8|11140.8|11137.3|11135.3|2977
1661255700000|2022-08-23 11:55:00|11139.7|11137.7|11139.7|11137.7|11141.2|11139.2|11136.5|11134.5|6014
1661256000000|2022-08-23 12:00:00|11140.5|11138.5|11140.5|11138.5|11142|11140|11139.7|11137.7|1822
1661256300000|2022-08-23 12:05:00|11141.2|11139.2|11141.2|11139.2|11142|11140|11140.5|11138.5|1380
1661256600000|2022-08-23 12:10:00|11140.5|11138.5|11138.5|11136.5|11141.2|11139.2|11137.3|11135.3|6954
1661256900000|2022-08-23 12:15:00|11138.9|11136.9|11135|11133|11138.9|11136.9|11132.6|11130.6|2842
1661257200000|2022-08-23 12:20:00|11135.8|11133.8|11129.5|11127.5|11135.8|11133.8|11126.4|11124.4|6744
1661257500000|2022-08-23 12:25:00|11128.7|11126.7|11128.7|11126.7|11131.1|11129.1|11127.2|11125.2|7457
1661257800000|2022-08-23 12:30:00|11128|11126|11126.4|11124.4|11128.7|11126.7|11123.3|11121.3|13292
1661258100000|2022-08-23 12:35:00|11127.2|11125.2|11129.5|11127.5|11129.5|11127.5|11125.6|11123.6|17996
1661258400000|2022-08-23 12:40:00|11128.7|11126.7|11131.9|11129.9|11136.5|11134.5|11128.7|11126.7|5794
1661258700000|2022-08-23 12:45:00|11132.6|11130.6|11133.4|11131.4|11133.4|11131.4|11131.1|11129.1|3511
1661259000000|2022-08-23 12:50:00|11132.6|11130.6|11135.8|11133.8|11136.5|11134.5|11131.9|11129.9|10291
1661259300000|2022-08-23 12:55:00|11135|11133|11128.7|11126.7|11135|11133|11128.7|11126.7|6541
1661259600000|2022-08-23 13:00:00|11128|11126|11125.6|11123.6|11130.3|11128.3|11124.8|11122.8|5046
1661259900000|2022-08-23 13:05:00|11124.8|11122.8|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|5683
1661260200000|2022-08-23 13:10:00|11125.6|11123.6|11130.3|11128.3|11130.3|11128.3|11125.6|11123.6|6546
1661260500000|2022-08-23 13:15:00|11129.5|11127.5|11131.9|11129.9|11132.6|11130.6|11127.2|11125.2|3710
1661260800000|2022-08-23 13:20:00|11131.1|11129.1|11131.1|11129.1|11132.6|11130.6|11130.3|11128.3|38666
1661261100000|2022-08-23 13:25:00|11131.5|11129.5|11131.9|11129.9|11131.9|11129.9|11128.7|11126.7|10872
1661261400000|2022-08-23 13:30:00|11131.1|11129.1|11127.2|11125.2|11131.9|11129.9|11126.4|11124.4|3606
1661261700000|2022-08-23 13:35:00|11126.4|11124.4|11124|11122|11127.2|11125.2|11124|11122|12626
1661262000000|2022-08-23 13:40:00|11124.8|11122.8|11124.4|11122.4|11126.4|11124.4|11123.3|11121.3|5184
1661262300000|2022-08-23 13:45:00|11132.6|11130.6|11148.3|11146.3|11153.7|11151.7|11131.9|11129.9|11484
1661262600000|2022-08-23 13:50:00|11147.5|11145.5|11144.4|11142.4|11150.6|11148.6|11141.2|11139.2|4518
1661262900000|2022-08-23 13:55:00|11145.1|11143.1|11146.3|11144.3|11152.2|11150.2|11144.4|11142.4|6671
1661263200000|2022-08-23 14:00:00|11146.7|11144.7|11162.3|11160.3|11164.7|11162.7|11146.7|11144.7|8869
1661263500000|2022-08-23 14:05:00|11163.1|11161.1|11171.7|11169.7|11172.5|11170.5|11161.5|11159.5|11646
1661263800000|2022-08-23 14:10:00|11170.9|11168.9|11174.8|11172.8|11175.6|11173.6|11168.6|11166.6|12890
1661264100000|2022-08-23 14:15:00|11175.6|11173.6|11168.6|11166.6|11175.6|11173.6|11168.6|11166.6|6725
1661264400000|2022-08-23 14:20:00|11169.4|11167.4|11163.9|11161.9|11169.4|11167.4|11163.1|11161.1|4937
1661264700000|2022-08-23 14:25:00|11163.1|11161.1|11159.2|11157.2|11163.9|11161.9|11159.2|11157.2|3328
1661265000000|2022-08-23 14:30:00|11160|11158|11165.5|11163.5|11166.2|11164.2|11159.2|11157.2|5588
1661265300000|2022-08-23 14:35:00|11164.7|11162.7|11163.1|11161.1|11165.1|11163.1|11157.6|11155.6|6191
1661265600000|2022-08-23 14:40:00|11162.3|11160.3|11163.9|11161.9|11165.5|11163.5|11160|11158|3016
1661265900000|2022-08-23 14:45:00|11163.1|11161.1|11166.2|11164.2|11166.2|11164.2|11162.3|11160.3|8191
1661266200000|2022-08-23 14:50:00|11165.8|11163.8|11163.1|11161.1|11166.2|11164.2|11163.1|11161.1|2012
1661266500000|2022-08-23 14:55:00|11163.9|11161.9|11162.3|11160.3|11165.5|11163.5|11161.5|11159.5|3787
1661266800000|2022-08-23 15:00:00|11161.5|11159.5|11167|11165|11167.8|11165.8|11161.5|11159.5|5271
1661267100000|2022-08-23 15:05:00|11166.2|11164.2|11168.2|11166.2|11169.4|11167.4|11164.7|11162.7|5153
1661267400000|2022-08-23 15:10:00|11168.6|11166.6|11169.4|11167.4|11171.7|11169.7|11168.2|11166.2|6471
1661267700000|2022-08-23 15:15:00|11168.6|11166.6|11170.1|11168.1|11172.5|11170.5|11168.6|11166.6|15973
1661268000000|2022-08-23 15:20:00|11169.4|11167.4|11170.9|11168.9|11170.9|11168.9|11169.4|11167.4|8544
1661268300000|2022-08-23 15:25:00|11170.1|11168.1|11167|11165|11170.9|11168.9|11167|11165|5261
1661268600000|2022-08-23 15:30:00|11167.8|11165.8|11165.5|11163.5|11169.4|11167.4|11165.5|11163.5|2514
1661268900000|2022-08-23 15:35:00|11165.8|11163.8|11166.2|11164.2|11167|11165|11165.5|11163.5|3020
1661269200000|2022-08-23 15:40:00|11167|11165|11163.1|11161.1|11167|11165|11162.3|11160.3|5713
1661269500000|2022-08-23 15:45:00|11162.3|11160.3|11165.5|11163.5|11166.2|11164.2|11162.3|11160.3|1445
1661269800000|2022-08-23 15:50:00|11164.7|11162.7|11163.1|11161.1|11165.5|11163.5|11163.1|11161.1|1969
1661270100000|2022-08-23 15:55:00|11163.9|11161.9|11163.1|11161.1|11164.7|11162.7|11162.3|11160.3|1677
1661270400000|2022-08-23 16:00:00|11163.9|11161.9|11163.9|11161.9|11164.7|11162.7|11163.1|11161.1|7781
1661270700000|2022-08-23 16:05:00|11163.1|11161.1|11162.3|11160.3|11163.9|11161.9|11161.5|11159.5|4084
1661271000000|2022-08-23 16:10:00|11161.5|11159.5|11162.3|11160.3|11163.1|11161.1|11161.5|11159.5|1556
1661271300000|2022-08-23 16:15:00|11161.5|11159.5|11161.5|11159.5|11162.3|11160.3|11161.5|11159.5|769
1661271600000|2022-08-23 16:20:00|11160.8|11158.8|11162.3|11160.3|11162.3|11160.3|11160.8|11158.8|1318
1661271900000|2022-08-23 16:25:00|11163.1|11161.1|11163.1|11161.1|11163.1|11161.1|11160.8|11158.8|6773
1661272200000|2022-08-23 16:30:00|11163.9|11161.9|11160.8|11158.8|11163.9|11161.9|11160.8|11158.8|6985
1661272500000|2022-08-23 16:35:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11160|11158|886
1661272800000|2022-08-23 16:40:00|11162.3|11160.3|11160|11158|11162.3|11160.3|11159.2|11157.2|1707
1661273100000|2022-08-23 16:45:00|11159.6|11157.6|11158.4|11156.4|11160|11158|11157.6|11155.6|1552
1661273400000|2022-08-23 16:50:00|11157.6|11155.6|11155.3|11153.3|11157.6|11155.6|11155.3|11153.3|2944
1661273700000|2022-08-23 16:55:00|11154.5|11152.5|11153.7|11151.7|11155.3|11153.3|11153.7|11151.7|1968
1661274000000|2022-08-23 17:00:00|11154.1|11152.1|11152.2|11150.2|11155.3|11153.3|11149|11147|4468
1661274300000|2022-08-23 17:05:00|11151.4|11149.4|11149.8|11147.8|11153|11151|11147.5|11145.5|3776
1661274600000|2022-08-23 17:10:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11147.5|11145.5|3205
1661274900000|2022-08-23 17:15:00|11149|11147|11147.5|11145.5|11149.8|11147.8|11146.7|11144.7|2751
1661275200000|2022-08-23 17:20:00|11148.3|11146.3|11144.4|11142.4|11148.3|11146.3|11144.4|11142.4|3319
1661275500000|2022-08-23 17:25:00|11143.6|11141.6|11140.5|11138.5|11145.1|11143.1|11140.5|11138.5|8510
1661275800000|2022-08-23 17:30:00|11141.2|11139.2|11140.1|11138.1|11141.2|11139.2|11139.7|11137.7|3505
1661276100000|2022-08-23 17:35:00|11139.7|11137.7|11139.7|11137.7|11142|11140|11139.7|11137.7|2829
1661276400000|2022-08-23 17:40:00|11138.9|11136.9|11138.9|11136.9|11140.5|11138.5|11138.1|11136.1|123269
1661276700000|2022-08-23 17:45:00|11139.7|11137.7|11141.2|11139.2|11141.2|11139.2|11139.3|11137.3|3473
1661277000000|2022-08-23 17:50:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|12129
1661277300000|2022-08-23 17:55:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11136.5|11134.5|15172
1661277600000|2022-08-23 18:00:00|11138.1|11136.1|11140.5|11138.5|11140.5|11138.5|11138.1|11136.1|6192
1661277900000|2022-08-23 18:05:00|11139.7|11137.7|11142|11140|11142|11140|11139.7|11137.7|2462
1661278200000|2022-08-23 18:10:00|11141.2|11139.2|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|1811
1661278500000|2022-08-23 18:15:00|11139.7|11137.7|11139.7|11137.7|11142|11140|11139.7|11137.7|2108
1661278800000|2022-08-23 18:20:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|7414
1661279100000|2022-08-23 18:25:00|11138.9|11136.9|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|1176
1661279400000|2022-08-23 18:30:00|11137.3|11135.3|11135|11133|11137.3|11135.3|11134.2|11132.2|1490
1661279700000|2022-08-23 18:35:00|11135.8|11133.8|11136.5|11134.5|11137.3|11135.3|11135|11133|6957
1661280000000|2022-08-23 18:40:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135|11133|18304
1661280300000|2022-08-23 18:45:00|11137.3|11135.3|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|5555
1661280600000|2022-08-23 18:50:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|2060
1661280900000|2022-08-23 18:55:00|11138.1|11136.1|11138.1|11136.1|11139.7|11137.7|11136.5|11134.5|5982
1661281200000|2022-08-23 19:00:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.1|11136.1|3695
1661281500000|2022-08-23 19:05:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.9|11136.9|1055
1661281800000|2022-08-23 19:10:00|11139.7|11137.7|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|942
1661282100000|2022-08-23 19:15:00|11140.5|11138.5|11139.7|11137.7|11140.5|11138.5|11138.9|11136.9|2906
1661282400000|2022-08-23 19:20:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|1412
1661282700000|2022-08-23 19:25:00|11139.7|11137.7|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|711
1661283000000|2022-08-23 19:30:00|||||||||840
1661283300000|2022-08-23 19:35:00|11140.1|11138.1|11139.7|11137.7|11141.2|11139.2|11139.3|11137.3|2441
1661283600000|2022-08-23 19:40:00|11138.9|11136.9|11138.1|11136.1|11139.7|11137.7|11138.1|11136.1|2563
1661283900000|2022-08-23 19:45:00|11138.9|11136.9|11137.3|11135.3|11139.7|11137.7|11135.8|11133.8|8244
1661284200000|2022-08-23 19:50:00|11136.9|11134.9|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|3261
1661284500000|2022-08-23 19:55:00|11137.3|11135.3|11135|11133|11138.9|11136.9|11135|11133|2881
1661284800000|2022-08-23 20:00:00|11135.8|11133.8|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|2121
1661285100000|2022-08-23 20:05:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1335
1661285400000|2022-08-23 20:10:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|2685
1661285700000|2022-08-23 20:15:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|23226
1661286000000|2022-08-23 20:20:00|11136.5|11134.5|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|1214
1661286300000|2022-08-23 20:25:00|11138.9|11136.9|11138.1|11136.1|11138.9|11136.9|11138.1|11136.1|1380
1661286600000|2022-08-23 20:30:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|701
1661286900000|2022-08-23 20:35:00|11138.5|11136.5|11138.1|11136.1|11138.9|11136.9|11138.1|11136.1|348
1661287200000|2022-08-23 20:40:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|948
1661287500000|2022-08-23 20:45:00|11138.9|11136.9|11139.7|11137.7|11139.7|11137.7|11138.9|11136.9|608
1661287800000|2022-08-23 20:50:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|1757
1661288100000|2022-08-23 20:55:00|11140.5|11138.5|11142.8|11140.8|11143.6|11141.6|11140.5|11138.5|1733
1661292000000|2022-08-23 22:00:00|11145.9|11143.9|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|709
1661292300000|2022-08-23 22:05:00|||||||||203
1661292600000|2022-08-23 22:10:00|11145.1|11143.1|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|470
1661292900000|2022-08-23 22:15:00|||||||||103
1661293200000|2022-08-23 22:20:00|11143.6|11141.6|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|137
1661293500000|2022-08-23 22:25:00|||||||||64
1661293800000|2022-08-23 22:30:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|87
1661294100000|2022-08-23 22:35:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|113
1661294400000|2022-08-23 22:40:00|||||||||112
1661294700000|2022-08-23 22:45:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|50
1661295000000|2022-08-23 22:50:00|11145.5|11143.5|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|646
1661295300000|2022-08-23 22:55:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|260
1661295600000|2022-08-23 23:00:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|346
1661295900000|2022-08-23 23:05:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|142
1661296200000|2022-08-23 23:10:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|280
1661296500000|2022-08-23 23:15:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|191
1661296800000|2022-08-23 23:20:00|11142|11140|11143.6|11141.6|11143.6|11141.6|11142|11140|304
1661297100000|2022-08-23 23:25:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|234
1661297400000|2022-08-23 23:30:00|11142.8|11140.8|11142.8|11140.8|11143.6|11141.6|11142|11140|140
1661297700000|2022-08-23 23:35:00|||||||||59
1661298000000|2022-08-23 23:40:00|11142|11140|11142|11140|11142.4|11140.4|11142|11140|104
1661298300000|2022-08-23 23:45:00|11142.8|11140.8|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|218
1661298600000|2022-08-23 23:50:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|168
1661298900000|2022-08-23 23:55:00|11142.4|11140.4|11142|11140|11142.8|11140.8|11141.2|11139.2|248
1661299200000|2022-08-24 00:00:00|11141.6|11139.6|11144.8|11142.8|11145.1|11143.1|11141.6|11139.6|661
1661299500000|2022-08-24 00:05:00|11144.4|11142.4|11145.9|11143.9|11145.9|11143.9|11143.6|11141.6|127
1661299800000|2022-08-24 00:10:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11145.1|11143.1|93
1661300100000|2022-08-24 00:15:00|11144.4|11142.4|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|99
1661300400000|2022-08-24 00:20:00|11142.8|11140.8|11142|11140|11143.6|11141.6|11141.2|11139.2|297
1661300700000|2022-08-24 00:25:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|42
1661301000000|2022-08-24 00:30:00|11142.8|11140.8|11143.6|11141.6|11143.6|11141.6|11142|11140|497
1661301300000|2022-08-24 00:35:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142|11140|335
1661301600000|2022-08-24 00:40:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142|11140|158
1661301900000|2022-08-24 00:45:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11142|11140|271
1661302200000|2022-08-24 00:50:00|11142.8|11140.8|11142.8|11140.8|11142.8|11140.8|11142|11140|242
1661302500000|2022-08-24 00:55:00|11142|11140|11143.6|11141.6|11143.6|11141.6|11142|11140|134
1661302800000|2022-08-24 01:00:00|11143.2|11141.2|11141.2|11139.2|11143.2|11141.2|11140.5|11138.5|336
1661303100000|2022-08-24 01:05:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|530
1661303400000|2022-08-24 01:10:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|445
1661303700000|2022-08-24 01:15:00|11142|11140|11142|11140|11142.8|11140.8|11142|11140|189
1661304000000|2022-08-24 01:20:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11143.6|11141.6|109
1661304300000|2022-08-24 01:25:00|11144|11142|11144.4|11142.4|11144.4|11142.4|11143.6|11141.6|1299
1661304600000|2022-08-24 01:30:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11143.6|11141.6|327
1661304900000|2022-08-24 01:35:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11143.6|11141.6|450
1661305200000|2022-08-24 01:40:00|11143.6|11141.6|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|408
1661305500000|2022-08-24 01:45:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|111
1661305800000|2022-08-24 01:50:00|11145.9|11143.9|11147.5|11145.5|11147.5|11145.5|11145.1|11143.1|863
1661306100000|2022-08-24 01:55:00|11146.7|11144.7|11146.7|11144.7|11147.5|11145.5|11145.1|11143.1|426
1661306400000|2022-08-24 02:00:00|11145.9|11143.9|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|642
1661306700000|2022-08-24 02:05:00|11148.7|11146.7|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|963
1661307000000|2022-08-24 02:10:00|11147.1|11145.1|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|148
1661307300000|2022-08-24 02:15:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|3455
1661307600000|2022-08-24 02:20:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|213
1661307900000|2022-08-24 02:25:00|11147.5|11145.5|11146.7|11144.7|11147.5|11145.5|11146.7|11144.7|94
1661308200000|2022-08-24 02:30:00|11146.3|11144.3|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|126
1661308500000|2022-08-24 02:35:00|11147.1|11145.1|11145.9|11143.9|11147.1|11145.1|11145.9|11143.9|936
1661308800000|2022-08-24 02:40:00|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|168
1661309100000|2022-08-24 02:45:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.5|11143.5|452
1661309400000|2022-08-24 02:50:00|11146.7|11144.7|11145.9|11143.9|11147.1|11145.1|11145.9|11143.9|136
1661309700000|2022-08-24 02:55:00|11146.3|11144.3|11146.7|11144.7|11146.7|11144.7|11145.9|11143.9|105
1661310000000|2022-08-24 03:00:00|11146.3|11144.3|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|85
1661310300000|2022-08-24 03:05:00|11146.3|11144.3|11145.1|11143.1|11146.7|11144.7|11145.1|11143.1|134
1661310600000|2022-08-24 03:10:00|11145.9|11143.9|11145.1|11143.1|11145.9|11143.9|11145.1|11143.1|339
1661310900000|2022-08-24 03:15:00|11145.9|11143.9|11145.5|11143.5|11145.9|11143.9|11145.1|11143.1|48
1661311200000|2022-08-24 03:20:00|11145.9|11143.9|11145.9|11143.9|11146.7|11144.7|11145.1|11143.1|254
1661311500000|2022-08-24 03:25:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|212
1661311800000|2022-08-24 03:30:00|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|11146.7|11144.7|117
1661312100000|2022-08-24 03:35:00|||||||||64
1661312400000|2022-08-24 03:40:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|140
1661312700000|2022-08-24 03:45:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11145.9|11143.9|363
1661313000000|2022-08-24 03:50:00|11146.7|11144.7|11147.5|11145.5|11147.5|11145.5|11146.7|11144.7|106
1661313300000|2022-08-24 03:55:00|11148.3|11146.3|11149|11147|11149|11147|11148.3|11146.3|205
1661313600000|2022-08-24 04:00:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11149|11147|318
1661313900000|2022-08-24 04:05:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11149|11147|669
1661314200000|2022-08-24 04:10:00|11149.4|11147.4|11149|11147|11149.8|11147.8|11149|11147|340
1661314500000|2022-08-24 04:15:00|11148.7|11146.7|11148.3|11146.3|11149|11147|11148.3|11146.3|117
1661314800000|2022-08-24 04:20:00|11149|11147|11148.3|11146.3|11149|11147|11148.3|11146.3|147
1661315100000|2022-08-24 04:25:00|11148.7|11146.7|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|349
1661315400000|2022-08-24 04:30:00|11149|11147|11149|11147|11149.8|11147.8|11149|11147|82
1661315700000|2022-08-24 04:35:00|||||||||42
1661316000000|2022-08-24 04:40:00|11148.3|11146.3|11149|11147|11149|11147|11148.3|11146.3|43
1661316300000|2022-08-24 04:45:00|11149.4|11147.4|11149|11147|11149.4|11147.4|11148.7|11146.7|113
1661316600000|2022-08-24 04:50:00|||||||||263
1661316900000|2022-08-24 04:55:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|60
1661317200000|2022-08-24 05:00:00|11149|11147|11149.8|11147.8|11149.8|11147.8|11149|11147|1509
1661317500000|2022-08-24 05:05:00|11150.2|11148.2|11151.4|11149.4|11151.4|11149.4|11150.2|11148.2|131
1661317800000|2022-08-24 05:10:00|||||||||141
1661318100000|2022-08-24 05:15:00|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|118
1661318400000|2022-08-24 05:20:00|11151.8|11149.8|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|318
1661318700000|2022-08-24 05:25:00|11152.2|11150.2|11151.4|11149.4|11152.6|11150.6|11151.4|11149.4|188
1661319000000|2022-08-24 05:30:00|11151.8|11149.8|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|241
1661319300000|2022-08-24 05:35:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|107
1661319600000|2022-08-24 05:40:00|11151.4|11149.4|11153|11151|11153|11151|11150.6|11148.6|470
1661319900000|2022-08-24 05:45:00|11152.2|11150.2|11152.2|11150.2|11153|11151|11152.2|11150.2|1866
1661320200000|2022-08-24 05:50:00|11153|11151|11152.2|11150.2|11153|11151|11151.4|11149.4|294
1661320500000|2022-08-24 05:55:00|11151.8|11149.8|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|137
1661320800000|2022-08-24 06:00:00|11150.6|11148.6|11150.6|11148.6|11151.4|11149.4|11149|11147|827
1661321100000|2022-08-24 06:05:00|11149.8|11147.8|11147.5|11145.5|11149.8|11147.8|11147.5|11145.5|1034
1661321400000|2022-08-24 06:10:00|11148.3|11146.3|11149|11147|11150.6|11148.6|11147.5|11145.5|583
1661321700000|2022-08-24 06:15:00|11149.8|11147.8|11149|11147|11150.6|11148.6|11149|11147|129
1661322000000|2022-08-24 06:20:00|11148.3|11146.3|11146.7|11144.7|11149|11147|11146.7|11144.7|937
1661322300000|2022-08-24 06:25:00|11147.5|11145.5|11145.1|11143.1|11147.5|11145.5|11145.1|11143.1|759
1661322600000|2022-08-24 06:30:00|11144.4|11142.4|11144.4|11142.4|11145.1|11143.1|11143.6|11141.6|968
1661322900000|2022-08-24 06:35:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11142|11140|703
1661323200000|2022-08-24 06:40:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11142.8|11140.8|1413
1661323500000|2022-08-24 06:45:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|2529
1661323800000|2022-08-24 06:50:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|220
1661324100000|2022-08-24 06:55:00|11145.1|11143.1|11142.8|11140.8|11145.1|11143.1|11142.8|11140.8|391
1661324400000|2022-08-24 07:00:00|11143.6|11141.6|11139.7|11137.7|11144.4|11142.4|11139.7|11137.7|4994
1661324700000|2022-08-24 07:05:00|11140.1|11138.1|11138.9|11136.9|11140.5|11138.5|11135|11133|1527
1661325000000|2022-08-24 07:10:00|11139.3|11137.3|11139.7|11137.7|11139.7|11137.7|11136.5|11134.5|1211
1661325300000|2022-08-24 07:15:00|11140.5|11138.5|11138.5|11136.5|11140.5|11138.5|11137.3|11135.3|2809
1661325600000|2022-08-24 07:20:00|11138.1|11136.1|11136.5|11134.5|11139.7|11137.7|11135.8|11133.8|1490
1661325900000|2022-08-24 07:25:00|11136.2|11134.2|11140.5|11138.5|11141.2|11139.2|11135.8|11133.8|1356
1661326200000|2022-08-24 07:30:00|11140.8|11138.8|11142|11140|11143.6|11141.6|11139.7|11137.7|2293
1661326500000|2022-08-24 07:35:00|11141.6|11139.6|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|798
1661326800000|2022-08-24 07:40:00|11142|11140|11142|11140|11142.8|11140.8|11140.5|11138.5|1317
1661327100000|2022-08-24 07:45:00|11142.8|11140.8|11142|11140|11143.2|11141.2|11140.5|11138.5|398
1661327400000|2022-08-24 07:50:00|11142.8|11140.8|11143.2|11141.2|11143.6|11141.6|11142|11140|517
1661327700000|2022-08-24 07:55:00|11143.6|11141.6|11145.1|11143.1|11145.9|11143.9|11142.8|11140.8|449
1661328000000|2022-08-24 08:00:00|11144.4|11142.4|11146.7|11144.7|11148.3|11146.3|11144.4|11142.4|1317
1661328300000|2022-08-24 08:05:00|11147.5|11145.5|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|1408
1661328600000|2022-08-24 08:10:00|11146.7|11144.7|11145.1|11143.1|11147.5|11145.5|11144.4|11142.4|569
1661328900000|2022-08-24 08:15:00|11144.4|11142.4|11149|11147|11149|11147|11144.4|11142.4|2473
1661329200000|2022-08-24 08:20:00|11148.3|11146.3|11150.6|11148.6|11151.4|11149.4|11148.3|11146.3|11335
1661329500000|2022-08-24 08:25:00|11151.4|11149.4|11151.4|11149.4|11153|11151|11150.6|11148.6|3101
1661329800000|2022-08-24 08:30:00|11151|11149|11151.4|11149.4|11153|11151|11150.6|11148.6|1163
1661330100000|2022-08-24 08:35:00|11150.6|11148.6|11149|11147|11151.4|11149.4|11149|11147|834
1661330400000|2022-08-24 08:40:00|11149.8|11147.8|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|3287
1661330700000|2022-08-24 08:45:00|11149|11147|11152.2|11150.2|11153.7|11151.7|11149|11147|4271
1661331000000|2022-08-24 08:50:00|11151.4|11149.4|11149.8|11147.8|11153|11151|11149.8|11147.8|1037
1661331300000|2022-08-24 08:55:00|11150.6|11148.6|11151.4|11149.4|11151.4|11149.4|11149.8|11147.8|647
1661331600000|2022-08-24 09:00:00|11150.6|11148.6|11154.5|11152.5|11154.5|11152.5|11150.6|11148.6|1274
1661331900000|2022-08-24 09:05:00|11155.3|11153.3|11156.9|11154.9|11156.9|11154.9|11153.7|11151.7|5437
1661332200000|2022-08-24 09:10:00|11157.6|11155.6|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|3461
1661332500000|2022-08-24 09:15:00|11159.2|11157.2|11154.5|11152.5|11159.2|11157.2|11154.5|11152.5|1048
1661332800000|2022-08-24 09:20:00|11153.7|11151.7|11152.2|11150.2|11153.7|11151.7|11152.2|11150.2|1195
1661333100000|2022-08-24 09:25:00|11151.8|11149.8|11149|11147|11152.2|11150.2|11149|11147|2795
1661333400000|2022-08-24 09:30:00|11149.8|11147.8|11150.6|11148.6|11151.4|11149.4|11149|11147|1895
1661333700000|2022-08-24 09:35:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11147.5|11145.5|3729
1661334000000|2022-08-24 09:40:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11147.5|11145.5|516
1661334300000|2022-08-24 09:45:00|11146.7|11144.7|11145.9|11143.9|11146.7|11144.7|11145.9|11143.9|933
1661334600000|2022-08-24 09:50:00|11145.1|11143.1|11147.5|11145.5|11147.5|11145.5|11145.1|11143.1|498
1661334900000|2022-08-24 09:55:00|11146.7|11144.7|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|566
1661335200000|2022-08-24 10:00:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|547
1661335500000|2022-08-24 10:05:00|11145.5|11143.5|11146.7|11144.7|11146.7|11144.7|11144.4|11142.4|555
1661335800000|2022-08-24 10:10:00|11145.9|11143.9|11147.5|11145.5|11147.5|11145.5|11145.1|11143.1|998
1661336100000|2022-08-24 10:15:00|11146.7|11144.7|11147.5|11145.5|11148.3|11146.3|11146.7|11144.7|250
1661336400000|2022-08-24 10:20:00|11146.7|11144.7|11146.7|11144.7|11148.3|11146.3|11146.7|11144.7|595
1661336700000|2022-08-24 10:25:00|11145.9|11143.9|11146.7|11144.7|11147.5|11145.5|11145.9|11143.9|1360
1661337000000|2022-08-24 10:30:00|11146.3|11144.3|11145.9|11143.9|11146.7|11144.7|11144.4|11142.4|641
1661337300000|2022-08-24 10:35:00|11145.1|11143.1|11143.6|11141.6|11145.9|11143.9|11142.8|11140.8|283
1661337600000|2022-08-24 10:40:00|11143.2|11141.2|11145.9|11143.9|11146.7|11144.7|11142|11140|1659
1661337900000|2022-08-24 10:45:00|11145.1|11143.1|11141.2|11139.2|11145.1|11143.1|11141.2|11139.2|1101
1661338200000|2022-08-24 10:50:00|11141.6|11139.6|11142|11140|11143.6|11141.6|11140.5|11138.5|1417
1661338500000|2022-08-24 10:55:00|11142.8|11140.8|11140.5|11138.5|11142.8|11140.8|11140.5|11138.5|894
1661338800000|2022-08-24 11:00:00|11141.2|11139.2|11142|11140|11142.8|11140.8|11140.5|11138.5|417
1661339100000|2022-08-24 11:05:00|11142.8|11140.8|11143.6|11141.6|11144.4|11142.4|11142.8|11140.8|1276
1661339400000|2022-08-24 11:10:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|831
1661339700000|2022-08-24 11:15:00|11144.8|11142.8|11140.5|11138.5|11145.1|11143.1|11138.9|11136.9|5415
1661340000000|2022-08-24 11:20:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|614
1661340300000|2022-08-24 11:25:00|11138.1|11136.1|11138.9|11136.9|11140.5|11138.5|11138.1|11136.1|467
1661340600000|2022-08-24 11:30:00|11139.7|11137.7|11135.8|11133.8|11139.7|11137.7|11135|11133|51766
1661340900000|2022-08-24 11:35:00|11135|11133|11137.3|11135.3|11138.1|11136.1|11134.2|11132.2|2032
1661341200000|2022-08-24 11:40:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|634
1661341500000|2022-08-24 11:45:00|11138.1|11136.1|11135.8|11133.8|11138.1|11136.1|11134.2|11132.2|11332
1661341800000|2022-08-24 11:50:00|11136.5|11134.5|11138.9|11136.9|11139.7|11137.7|11135.8|11133.8|1325
1661342100000|2022-08-24 11:55:00|11139.7|11137.7|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|692
1661342400000|2022-08-24 12:00:00|11140.8|11138.8|11148.3|11146.3|11148.7|11146.7|11139.7|11137.7|55584
1661342700000|2022-08-24 12:05:00|11149|11147|11145.1|11143.1|11149|11147|11145.1|11143.1|5055
1661343000000|2022-08-24 12:10:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11142.8|11140.8|3277
1661343300000|2022-08-24 12:15:00|11145.1|11143.1|11142.8|11140.8|11147.5|11145.5|11142|11140|2119
1661343600000|2022-08-24 12:20:00|11142|11140|11135.8|11133.8|11142.8|11140.8|11135|11133|2692
1661343900000|2022-08-24 12:25:00|11135|11133|11138.1|11136.1|11139.7|11137.7|11135|11133|3471
1661344200000|2022-08-24 12:30:00|11134.6|11132.6|11137.3|11135.3|11140.1|11138.1|11132.3|11130.3|3705
1661344500000|2022-08-24 12:35:00|11136.5|11134.5|11129.5|11127.5|11136.5|11134.5|11128|11126|12111
1661344800000|2022-08-24 12:40:00|11128.7|11126.7|11127.2|11125.2|11129.5|11127.5|11123.3|11121.3|8905
1661345100000|2022-08-24 12:45:00|11128|11126|11126.4|11124.4|11128|11126|11122.5|11120.5|3906
1661345400000|2022-08-24 12:50:00|11124.8|11122.8|11128.7|11126.7|11130.3|11128.3|11124.8|11122.8|10659
1661345700000|2022-08-24 12:55:00|11129.1|11127.1|11130.3|11128.3|11133.4|11131.4|11128.7|11126.7|4492
1661346000000|2022-08-24 13:00:00|11129.9|11127.9|11125.6|11123.6|11131.1|11129.1|11124|11122|10495
1661346300000|2022-08-24 13:05:00|11126.4|11124.4|11125.6|11123.6|11127.2|11125.2|11122.5|11120.5|10809
1661346600000|2022-08-24 13:10:00|11126.4|11124.4|11119.4|11117.4|11126.4|11124.4|11119.4|11117.4|3510
1661346900000|2022-08-24 13:15:00|11119|11117|11119.4|11117.4|11121.7|11119.7|11117|11115|8114
1661347200000|2022-08-24 13:20:00|11120.1|11118.1|11119.4|11117.4|11123.3|11121.3|11117.8|11115.8|13088
1661347500000|2022-08-24 13:25:00|11120.1|11118.1|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|9464
1661347800000|2022-08-24 13:30:00|11120.9|11118.9|11122.5|11120.5|11124.8|11122.8|11120.9|11118.9|17634
1661348100000|2022-08-24 13:35:00|11123.3|11121.3|11124.8|11122.8|11126.4|11124.4|11120.1|11118.1|44658
1661348400000|2022-08-24 13:40:00|11124|11122|11124|11122|11125.6|11123.6|11121.7|11119.7|19960
1661348700000|2022-08-24 13:45:00|11124.8|11122.8|11122.5|11120.5|11126.4|11124.4|11120.9|11118.9|13688
1661349000000|2022-08-24 13:50:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|2878
1661349300000|2022-08-24 13:55:00|11122.5|11120.5|11120.9|11118.9|11124|11122|11120.9|11118.9|6240
1661349600000|2022-08-24 14:00:00|11121.7|11119.7|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|3606
1661349900000|2022-08-24 14:05:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|6145
1661350200000|2022-08-24 14:10:00|11120.9|11118.9|11124|11122|11124.8|11122.8|11120.1|11118.1|5746
1661350500000|2022-08-24 14:15:00|11124.8|11122.8|11126.4|11124.4|11127.2|11125.2|11122.5|11120.5|4022
1661350800000|2022-08-24 14:20:00|11127.2|11125.2|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|28291
1661351100000|2022-08-24 14:25:00|11127.2|11125.2|11120.9|11118.9|11127.2|11125.2|11120.1|11118.1|5389
1661351400000|2022-08-24 14:30:00|11120.1|11118.1|11116.2|11114.2|11120.9|11118.9|11115.5|11113.5|13618
1661351700000|2022-08-24 14:35:00|11115.8|11113.8|11116.2|11114.2|11117|11115|11114.7|11112.7|38686
1661352000000|2022-08-24 14:40:00|11115.5|11113.5|11118.6|11116.6|11118.6|11116.6|11113.9|11111.9|2412
1661352300000|2022-08-24 14:45:00|11119.4|11117.4|11116.2|11114.2|11120.9|11118.9|11115.5|11113.5|6044
1661352600000|2022-08-24 14:50:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11111.5|11109.5|2751
1661352900000|2022-08-24 14:55:00|11112.3|11110.3|11114.7|11112.7|11115.5|11113.5|11111.5|11109.5|10910
1661353200000|2022-08-24 15:00:00|11113.9|11111.9|11116.2|11114.2|11117|11115|11113.1|11111.1|3113
1661353500000|2022-08-24 15:05:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11117|11115|4301
1661353800000|2022-08-24 15:10:00|11120.1|11118.1|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|30317
1661354100000|2022-08-24 15:15:00|11120.9|11118.9|11122.5|11120.5|11124|11122|11120.9|11118.9|3700
1661354400000|2022-08-24 15:20:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|4018
1661354700000|2022-08-24 15:25:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|9452
1661355000000|2022-08-24 15:30:00|11120.1|11118.1|11118.6|11116.6|11120.9|11118.9|11118.6|11116.6|3244
1661355300000|2022-08-24 15:35:00|11117.8|11115.8|11119.4|11117.4|11120.1|11118.1|11117.8|11115.8|3672
1661355600000|2022-08-24 15:40:00|11118.6|11116.6|11117|11115|11119.4|11117.4|11117|11115|3516
1661355900000|2022-08-24 15:45:00|11116.2|11114.2|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|3778
1661356200000|2022-08-24 15:50:00|11115.5|11113.5|11113.9|11111.9|11115.5|11113.5|11112.3|11110.3|6809
1661356500000|2022-08-24 15:55:00|11114.7|11112.7|11113.9|11111.9|11115.5|11113.5|11113.9|11111.9|3130
1661356800000|2022-08-24 16:00:00|11113.5|11111.5|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|6627
1661357100000|2022-08-24 16:05:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11113.1|11111.1|1515
1661357400000|2022-08-24 16:10:00|11113.1|11111.1|11115.5|11113.5|11116.2|11114.2|11113.1|11111.1|18863
1661357700000|2022-08-24 16:15:00|11116.2|11114.2|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|51588
1661358000000|2022-08-24 16:20:00|11117|11115|11115.5|11113.5|11117.8|11115.8|11115.5|11113.5|7663
1661358300000|2022-08-24 16:25:00|11116.2|11114.2|11113.9|11111.9|11117|11115|11113.9|11111.9|4320
1661358600000|2022-08-24 16:30:00|11114.7|11112.7|11112.3|11110.3|11114.7|11112.7|11112.3|11110.3|9129
1661358900000|2022-08-24 16:35:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|2383
1661359200000|2022-08-24 16:40:00|11112.7|11110.7|11113.9|11111.9|11113.9|11111.9|11112.3|11110.3|3656
1661359500000|2022-08-24 16:45:00|11114.3|11112.3|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|4167
1661359800000|2022-08-24 16:50:00|11115.5|11113.5|11113.9|11111.9|11115.5|11113.5|11113.9|11111.9|5183
1661360100000|2022-08-24 16:55:00|11113.1|11111.1|11111.5|11109.5|11113.1|11111.1|11110.8|11108.8|4006
1661360400000|2022-08-24 17:00:00|11110.8|11108.8|11108.4|11106.4|11111.9|11109.9|11106.9|11104.9|15988
1661360700000|2022-08-24 17:05:00|11109.2|11107.2|11110|11108|11111.5|11109.5|11108.4|11106.4|14293
1661361000000|2022-08-24 17:10:00|11109.2|11107.2|11110|11108|11110.8|11108.8|11107.6|11105.6|15759
1661361300000|2022-08-24 17:15:00|11110.8|11108.8|11110|11108|11112.3|11110.3|11110|11108|4667
1661361600000|2022-08-24 17:20:00|11110.8|11108.8|11110|11108|11110.8|11108.8|11110|11108|1890
1661361900000|2022-08-24 17:25:00|11110.8|11108.8|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|4477
1661362200000|2022-08-24 17:30:00|11110|11108|11110.8|11108.8|11111.5|11109.5|11110|11108|3560
1661362500000|2022-08-24 17:35:00|11111.5|11109.5|11111.5|11109.5|11113.1|11111.1|11110|11108|5292
1661362800000|2022-08-24 17:40:00|11112.3|11110.3|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|5825
1661363100000|2022-08-24 17:45:00|11115.5|11113.5|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|2851
1661363400000|2022-08-24 17:50:00|11115.5|11113.5|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|1927
1661363700000|2022-08-24 17:55:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11115.5|11113.5|3046
1661364000000|2022-08-24 18:00:00|11117|11115|11116.2|11114.2|11117|11115|11115.5|11113.5|2511
1661364300000|2022-08-24 18:05:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|4515
1661364600000|2022-08-24 18:10:00|11114.7|11112.7|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|2348
1661364900000|2022-08-24 18:15:00|11117|11115|11115.5|11113.5|11117|11115|11115.5|11113.5|2038
1661365200000|2022-08-24 18:20:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11115.5|11113.5|2720
1661365500000|2022-08-24 18:25:00|11117|11115|11116.2|11114.2|11117|11115|11115.5|11113.5|10983
1661365800000|2022-08-24 18:30:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11115.5|11113.5|14609
1661366100000|2022-08-24 18:35:00|11115.5|11113.5|11117|11115|11117|11115|11114.7|11112.7|3120
1661366400000|2022-08-24 18:40:00|11116.2|11114.2|11117|11115|11117|11115|11116.2|11114.2|3942
1661366700000|2022-08-24 18:45:00|11116.2|11114.2|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|13587
1661367000000|2022-08-24 18:50:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117|11115|3516
1661367300000|2022-08-24 18:55:00|11117.8|11115.8|11117.8|11115.8|11119.4|11117.4|11117|11115|41319
1661367600000|2022-08-24 19:00:00|11117|11115|11116.2|11114.2|11117.8|11115.8|11115.5|11113.5|29182
1661367900000|2022-08-24 19:05:00|11117|11115|11116.2|11114.2|11117|11115|11116.2|11114.2|2153
1661368200000|2022-08-24 19:10:00|11117|11115|11117|11115|11117|11115|11116.2|11114.2|1887
1661368500000|2022-08-24 19:15:00|11116.2|11114.2|11116.2|11114.2|11117|11115|11115.5|11113.5|11474
1661368800000|2022-08-24 19:20:00|11115.5|11113.5|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|1401
1661369100000|2022-08-24 19:25:00|11115.1|11113.1|11113.1|11111.1|11115.1|11113.1|11112.3|11110.3|2958
1661369400000|2022-08-24 19:30:00|11112.3|11110.3|11111.9|11109.9|11112.3|11110.3|11110.8|11108.8|8691
1661369700000|2022-08-24 19:35:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11111.5|11109.5|6251
1661370000000|2022-08-24 19:40:00|11111.5|11109.5|11111.5|11109.5|11113.1|11111.1|11111.5|11109.5|2725
1661370300000|2022-08-24 19:45:00|11111.9|11109.9|11111.5|11109.5|11112.3|11110.3|11111.5|11109.5|10814
1661370600000|2022-08-24 19:50:00|11112.3|11110.3|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|3859
1661370900000|2022-08-24 19:55:00|11113.9|11111.9|11113.9|11111.9|11113.9|11111.9|11113.1|11111.1|7635
1661371200000|2022-08-24 20:00:00|11114.7|11112.7|11114.7|11112.7|11116.2|11114.2|11113.9|11111.9|4901
1661371500000|2022-08-24 20:05:00|11113.9|11111.9|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|4495
1661371800000|2022-08-24 20:10:00|11113.1|11111.1|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|5014
1661372100000|2022-08-24 20:15:00|11115.5|11113.5|11114.7|11112.7|11116.2|11114.2|11114.7|11112.7|1877
1661372400000|2022-08-24 20:20:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11114.7|11112.7|35966
1661372700000|2022-08-24 20:25:00|11114.7|11112.7|11114.7|11112.7|11114.7|11112.7|11113.9|11111.9|10839
1661373000000|2022-08-24 20:30:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11114.7|11112.7|1306
1661373300000|2022-08-24 20:35:00|11114.7|11112.7|11115.5|11113.5|11115.5|11113.5|11114.7|11112.7|6406
1661373600000|2022-08-24 20:40:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11115.5|11113.5|3021
1661373900000|2022-08-24 20:45:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11115.5|11113.5|4213
1661374200000|2022-08-24 20:50:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11116.2|11114.2|3687
1661374500000|2022-08-24 20:55:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11116.2|11114.2|3122
1661378400000|2022-08-24 22:00:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|469
1661378700000|2022-08-24 22:05:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|22
1661379000000|2022-08-24 22:10:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|162
1661379300000|2022-08-24 22:15:00|11117|11115|11117|11115|11117.8|11115.8|11117|11115|387
1661379600000|2022-08-24 22:20:00|||||||||2
1661379900000|2022-08-24 22:25:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|218
1661380200000|2022-08-24 22:30:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|71
1661380500000|2022-08-24 22:35:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|97
1661380800000|2022-08-24 22:40:00|||||||||65
1661381100000|2022-08-24 22:45:00|11117|11115|11117|11115|11117.8|11115.8|11117|11115|120
1661381400000|2022-08-24 22:50:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|118
1661381700000|2022-08-24 22:55:00|11117|11115|11117|11115|11117|11115|11117|11115|61
1661382000000|2022-08-24 23:00:00|||||||||17
1661382300000|2022-08-24 23:05:00|||||||||14
1661382600000|2022-08-24 23:10:00|||||||||39
1661382900000|2022-08-24 23:15:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|116
1661383200000|2022-08-24 23:20:00|11117|11115|11117|11115|11117.8|11115.8|11117|11115|258
1661383500000|2022-08-24 23:25:00|||||||||31
1661383800000|2022-08-24 23:30:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|88
1661384100000|2022-08-24 23:35:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|719
1661384400000|2022-08-24 23:40:00|||||||||33
1661384700000|2022-08-24 23:45:00|||||||||59
1661385000000|2022-08-24 23:50:00|||||||||112
1661385300000|2022-08-24 23:55:00|||||||||95
1661385600000|2022-08-25 00:00:00|11117.8|11115.8|11115.5|11113.5|11117.8|11115.8|11115.5|11113.5|638
1661385900000|2022-08-25 00:05:00|11115.8|11113.8|11117.8|11115.8|11117.8|11115.8|11115.8|11113.8|384
1661386200000|2022-08-25 00:10:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|293
1661386500000|2022-08-25 00:15:00|11119.4|11117.4|11117.8|11115.8|11119.4|11117.4|11117|11115|238
1661386800000|2022-08-25 00:20:00|11117.4|11115.4|11117.4|11115.4|11118.6|11116.6|11117|11115|122
1661387100000|2022-08-25 00:25:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|134
1661387400000|2022-08-25 00:30:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|351
1661387700000|2022-08-25 00:35:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11117|11115|338
1661388000000|2022-08-25 00:40:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|127
1661388300000|2022-08-25 00:45:00|11118.2|11116.2|11117|11115|11118.2|11116.2|11117|11115|242
1661388600000|2022-08-25 00:50:00|11117.4|11115.4|11117|11115|11117.8|11115.8|11116.6|11114.6|496
1661388900000|2022-08-25 00:55:00|||||||||327
1661389200000|2022-08-25 01:00:00|11117.8|11115.8|11117|11115|11117.8|11115.8|11117|11115|118
1661389500000|2022-08-25 01:05:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|507
1661389800000|2022-08-25 01:10:00|11117.4|11115.4|11117.8|11115.8|11117.8|11115.8|11117|11115|184
1661390100000|2022-08-25 01:15:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11117|11115|363
1661390400000|2022-08-25 01:20:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|276
1661390700000|2022-08-25 01:25:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|200
1661391000000|2022-08-25 01:30:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|314
1661391300000|2022-08-25 01:35:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|386
1661391600000|2022-08-25 01:40:00|||||||||133
1661391900000|2022-08-25 01:45:00|11124|11122|11120.9|11118.9|11124|11122|11120.9|11118.9|711
1661392200000|2022-08-25 01:50:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|648
1661392500000|2022-08-25 01:55:00|11121.7|11119.7|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|207
1661392800000|2022-08-25 02:00:00|||||||||41
1661393100000|2022-08-25 02:05:00|11120.5|11118.5|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|132
1661393400000|2022-08-25 02:10:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|403
1661393700000|2022-08-25 02:15:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|148
1661394000000|2022-08-25 02:20:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|367
1661394300000|2022-08-25 02:25:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|580
1661394600000|2022-08-25 02:30:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|222
1661394900000|2022-08-25 02:35:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|201
1661395200000|2022-08-25 02:40:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|160
1661395500000|2022-08-25 02:45:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|97
1661395800000|2022-08-25 02:50:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|152
1661396100000|2022-08-25 02:55:00|11118.6|11116.6|11118.6|11116.6|11119|11117|11118.6|11116.6|50
1661396400000|2022-08-25 03:00:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|365
1661396700000|2022-08-25 03:05:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|333
1661397000000|2022-08-25 03:10:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|238
1661397300000|2022-08-25 03:15:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|81
1661397600000|2022-08-25 03:20:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|246
1661397900000|2022-08-25 03:25:00|11119|11117|11118.6|11116.6|11119|11117|11118.6|11116.6|59
1661398200000|2022-08-25 03:30:00|||||||||55
1661398500000|2022-08-25 03:35:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|406
1661398800000|2022-08-25 03:40:00|||||||||3570
1661399100000|2022-08-25 03:45:00|11119|11117|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|1645
1661399400000|2022-08-25 03:50:00|11119.4|11117.4|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|349
1661399700000|2022-08-25 03:55:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11117.8|11115.8|310
1661400000000|2022-08-25 04:00:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11117|11115|1106
1661400300000|2022-08-25 04:05:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|688
1661400600000|2022-08-25 04:10:00|11119|11117|11118.6|11116.6|11119|11117|11118.6|11116.6|79
1661400900000|2022-08-25 04:15:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|66
1661401200000|2022-08-25 04:20:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|132
1661401500000|2022-08-25 04:25:00|11120.1|11118.1|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|551
1661401800000|2022-08-25 04:30:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|1509
1661402100000|2022-08-25 04:35:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|384
1661402400000|2022-08-25 04:40:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|251
1661402700000|2022-08-25 04:45:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|235
1661403000000|2022-08-25 04:50:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|98
1661403300000|2022-08-25 04:55:00|11121.7|11119.7|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|132
1661403600000|2022-08-25 05:00:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|544
1661403900000|2022-08-25 05:05:00|11121.7|11119.7|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|272
1661404200000|2022-08-25 05:10:00|11120.1|11118.1|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|156
1661404500000|2022-08-25 05:15:00|11118.6|11116.6|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|96
1661404800000|2022-08-25 05:20:00|11119|11117|11117.8|11115.8|11119.4|11117.4|11117.8|11115.8|158
1661405100000|2022-08-25 05:25:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117|11115|1247
1661405400000|2022-08-25 05:30:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|355
1661405700000|2022-08-25 05:35:00|11118.6|11116.6|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|271
1661406000000|2022-08-25 05:40:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|382
1661406300000|2022-08-25 05:45:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|661
1661406600000|2022-08-25 05:50:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|514
1661406900000|2022-08-25 05:55:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|240
1661407200000|2022-08-25 06:00:00|11120.1|11118.1|11117|11115|11120.9|11118.9|11117|11115|995
1661407500000|2022-08-25 06:05:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|415
1661407800000|2022-08-25 06:10:00|11118.6|11116.6|11117|11115|11118.6|11116.6|11117|11115|653
1661408100000|2022-08-25 06:15:00|11117.8|11115.8|11116.2|11114.2|11117.8|11115.8|11113.9|11111.9|3152
1661408400000|2022-08-25 06:20:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11116.2|11114.2|1112
1661408700000|2022-08-25 06:25:00|11120.1|11118.1|11120.5|11118.5|11120.9|11118.9|11119.8|11117.8|1020
1661409000000|2022-08-25 06:30:00|11120.1|11118.1|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|962
1661409300000|2022-08-25 06:35:00|11120.1|11118.1|11124.8|11122.8|11124.8|11122.8|11120.1|11118.1|5155
1661409600000|2022-08-25 06:40:00|11124|11122|11122.5|11120.5|11125.2|11123.2|11122.5|11120.5|2015
1661409900000|2022-08-25 06:45:00|11121.7|11119.7|11120.1|11118.1|11124|11122|11120.1|11118.1|1332
1661410200000|2022-08-25 06:50:00|11120.9|11118.9|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|525
1661410500000|2022-08-25 06:55:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|3346
1661410800000|2022-08-25 07:00:00|11122.5|11120.5|11124|11122|11124.8|11122.8|11120.1|11118.1|1041
1661411100000|2022-08-25 07:05:00|11123.3|11121.3|11121.7|11119.7|11124|11122|11120.1|11118.1|921
1661411400000|2022-08-25 07:10:00|11122.5|11120.5|11124|11122|11125.6|11123.6|11121.7|11119.7|1772
1661411700000|2022-08-25 07:15:00|11124.8|11122.8|11125.6|11123.6|11125.6|11123.6|11123.3|11121.3|903
1661412000000|2022-08-25 07:20:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|2721
1661412300000|2022-08-25 07:25:00|11125.6|11123.6|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|4299
1661412600000|2022-08-25 07:30:00|11128|11126|11124.8|11122.8|11128.7|11126.7|11124.8|11122.8|3154
1661412900000|2022-08-25 07:35:00|11125.6|11123.6|11128|11126|11128|11126|11124.8|11122.8|1583
1661413200000|2022-08-25 07:40:00|11127.2|11125.2|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|1378
1661413500000|2022-08-25 07:45:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11127.2|11125.2|1192
1661413800000|2022-08-25 07:50:00|11128|11126|11128.7|11126.7|11129.5|11127.5|11128|11126|2186
1661414100000|2022-08-25 07:55:00|11129.5|11127.5|11131.1|11129.1|11131.1|11129.1|11129.5|11127.5|2544
1661414400000|2022-08-25 08:00:00|11130.3|11128.3|11131.9|11129.9|11131.9|11129.9|11126.4|11124.4|6703
1661414700000|2022-08-25 08:05:00|11131.1|11129.1|11129.5|11127.5|11131.9|11129.9|11129.5|11127.5|681
1661415000000|2022-08-25 08:10:00|11130.3|11128.3|11128.7|11126.7|11130.3|11128.3|11128.7|11126.7|1083
1661415300000|2022-08-25 08:15:00|11128|11126|11128|11126|11129.5|11127.5|11127.2|11125.2|865
1661415600000|2022-08-25 08:20:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|1187
1661415900000|2022-08-25 08:25:00|11128|11126|11126.4|11124.4|11128|11126|11125.6|11123.6|1534
1661416200000|2022-08-25 08:30:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|758
1661416500000|2022-08-25 08:35:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11124.8|11122.8|1444
1661416800000|2022-08-25 08:40:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|28450
1661417100000|2022-08-25 08:45:00|11128|11126|11129.5|11127.5|11130.3|11128.3|11128|11126|8693
1661417400000|2022-08-25 08:50:00|11128.7|11126.7|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|1842
1661417700000|2022-08-25 08:55:00|11127.2|11125.2|11128.7|11126.7|11129.5|11127.5|11125.6|11123.6|2076
1661418000000|2022-08-25 09:00:00|11128.3|11126.3|11130.3|11128.3|11131.1|11129.1|11128.3|11126.3|1613
1661418300000|2022-08-25 09:05:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|992
1661418600000|2022-08-25 09:10:00|11131.9|11129.9|11132.6|11130.6|11132.6|11130.6|11131.1|11129.1|3450
1661418900000|2022-08-25 09:15:00|11133.4|11131.4|11133.4|11131.4|11134.2|11132.2|11131.9|11129.9|2851
1661419200000|2022-08-25 09:20:00|11134.2|11132.2|11135.8|11133.8|11136.2|11134.2|11133.4|11131.4|46310
1661419500000|2022-08-25 09:25:00|11136.2|11134.2|11135.8|11133.8|11136.2|11134.2|11134.2|11132.2|38233
1661419800000|2022-08-25 09:30:00|11135|11133|11131.9|11129.9|11136.5|11134.5|11129.5|11127.5|4256
1661420100000|2022-08-25 09:35:00|11132.6|11130.6|11136.5|11134.5|11136.5|11134.5|11131.9|11129.9|19003
1661420400000|2022-08-25 09:40:00|11135.8|11133.8|11133.4|11131.4|11136.5|11134.5|11132.6|11130.6|3526
1661420700000|2022-08-25 09:45:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|1276
1661421000000|2022-08-25 09:50:00|11133|11131|11131.1|11129.1|11133.4|11131.4|11130.3|11128.3|1250
1661421300000|2022-08-25 09:55:00|11130.3|11128.3|11128.7|11126.7|11131.1|11129.1|11128.7|11126.7|4232
1661421600000|2022-08-25 10:00:00|11128|11126|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|2154
1661421900000|2022-08-25 10:05:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11124.8|11122.8|3082
1661422200000|2022-08-25 10:10:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|594
1661422500000|2022-08-25 10:15:00|11126.8|11124.8|11126.4|11124.4|11128|11126|11126.4|11124.4|15654
1661422800000|2022-08-25 10:20:00|11125.6|11123.6|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|1446
1661423100000|2022-08-25 10:25:00|11125.6|11123.6|11125.6|11123.6|11126.4|11124.4|11125.2|11123.2|658
1661423400000|2022-08-25 10:30:00|11126.4|11124.4|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|12034
1661423700000|2022-08-25 10:35:00|11126.4|11124.4|11127.2|11125.2|11128|11126|11126.4|11124.4|1316
1661424000000|2022-08-25 10:40:00|11127.6|11125.6|11131.1|11129.1|11131.1|11129.1|11126.8|11124.8|2098
1661424300000|2022-08-25 10:45:00|11131.5|11129.5|11129.5|11127.5|11131.5|11129.5|11128.7|11126.7|1101
1661424600000|2022-08-25 10:50:00|11128.7|11126.7|11128.7|11126.7|11130.3|11128.3|11128.7|11126.7|660
1661424900000|2022-08-25 10:55:00|11129.5|11127.5|11122.5|11120.5|11129.5|11127.5|11122.5|11120.5|1953
1661425200000|2022-08-25 11:00:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11122.5|11120.5|775
1661425500000|2022-08-25 11:05:00|11124.8|11122.8|11124.8|11122.8|11126.4|11124.4|11124|11122|1187
1661425800000|2022-08-25 11:10:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11123.3|11121.3|761
1661426100000|2022-08-25 11:15:00|11123.3|11121.3|11125.6|11123.6|11126.4|11124.4|11123.3|11121.3|1478
1661426400000|2022-08-25 11:20:00|11124.8|11122.8|11129.5|11127.5|11129.5|11127.5|11123.3|11121.3|23912
1661426700000|2022-08-25 11:25:00|11128.7|11126.7|11128.7|11126.7|11129.5|11127.5|11128.7|11126.7|1482
1661427000000|2022-08-25 11:30:00|11127.2|11125.2|11124.8|11122.8|11128|11126|11122.5|11120.5|2594
1661427300000|2022-08-25 11:35:00|11123.3|11121.3|11128|11126|11128.7|11126.7|11123.3|11121.3|2150
1661427600000|2022-08-25 11:40:00|11128.3|11126.3|11128|11126|11130.3|11128.3|11128|11126|1794
1661427900000|2022-08-25 11:45:00|11127.2|11125.2|11129.5|11127.5|11129.5|11127.5|11127.2|11125.2|982
1661428200000|2022-08-25 11:50:00|11129.1|11127.1|11128|11126|11129.9|11127.9|11128|11126|3219
1661428500000|2022-08-25 11:55:00|11128.3|11126.3|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|3020
1661428800000|2022-08-25 12:00:00|11126.8|11124.8|11122.5|11120.5|11126.8|11124.8|11122.5|11120.5|6191
1661429100000|2022-08-25 12:05:00|11122.1|11120.1|11121.7|11119.7|11123.3|11121.3|11119.4|11117.4|3865
1661429400000|2022-08-25 12:10:00|11122.1|11120.1|11121.7|11119.7|11124|11122|11120.9|11118.9|2850
1661429700000|2022-08-25 12:15:00|11121.3|11119.3|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|2604
1661430000000|2022-08-25 12:20:00|11120.9|11118.9|11122.5|11120.5|11123.3|11121.3|11119.4|11117.4|7637
1661430300000|2022-08-25 12:25:00|11121.7|11119.7|11122.1|11120.1|11122.5|11120.5|11120.1|11118.1|7773
1661430600000|2022-08-25 12:30:00|11122.5|11120.5|11118.6|11116.6|11123.3|11121.3|11111.5|11109.5|55326
1661430900000|2022-08-25 12:35:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11113.9|11111.9|4546
1661431200000|2022-08-25 12:40:00|11115.5|11113.5|11117|11115|11117.8|11115.8|11113.1|11111.1|4350
1661431500000|2022-08-25 12:45:00|11116.2|11114.2|11116.2|11114.2|11119.4|11117.4|11115.5|11113.5|2017
1661431800000|2022-08-25 12:50:00|11115.8|11113.8|11120.9|11118.9|11122.5|11120.5|11115.5|11113.5|31571
1661432100000|2022-08-25 12:55:00|11121.7|11119.7|11125.6|11123.6|11126.4|11124.4|11120.9|11118.9|20150
1661432400000|2022-08-25 13:00:00|11126.4|11124.4|11121.7|11119.7|11127.2|11125.2|11120.9|11118.9|6255
1661432700000|2022-08-25 13:05:00|11122.1|11120.1|11117.8|11115.8|11122.5|11120.5|11116.2|11114.2|4484
1661433000000|2022-08-25 13:10:00|11118.2|11116.2|11123.3|11121.3|11124|11122|11117.8|11115.8|2637
1661433300000|2022-08-25 13:15:00|11124|11122|11122.5|11120.5|11127.2|11125.2|11122.5|11120.5|5231
1661433600000|2022-08-25 13:20:00|11122.9|11120.9|11124.8|11122.8|11126.4|11124.4|11122.5|11120.5|3316
1661433900000|2022-08-25 13:25:00|11125.6|11123.6|11124.8|11122.8|11125.6|11123.6|11123.3|11121.3|19163
1661434200000|2022-08-25 13:30:00|11124|11122|11123.3|11121.3|11126.4|11124.4|11122.5|11120.5|5860
1661434500000|2022-08-25 13:35:00|11124|11122|11118.6|11116.6|11124.8|11122.8|11118.6|11116.6|21539
1661434800000|2022-08-25 13:40:00|11119.4|11117.4|11117|11115|11119.4|11117.4|11114.7|11112.7|7510
1661435100000|2022-08-25 13:45:00|11117.8|11115.8|11114.7|11112.7|11117.8|11115.8|11114.7|11112.7|8446
1661435400000|2022-08-25 13:50:00|11115.5|11113.5|11118.6|11116.6|11119.4|11117.4|11114.7|11112.7|6108
1661435700000|2022-08-25 13:55:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117|11115|7442
1661436000000|2022-08-25 14:00:00|11118.6|11116.6|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|4349
1661436300000|2022-08-25 14:05:00|11118.6|11116.6|11125.6|11123.6|11125.6|11123.6|11117.8|11115.8|4603
1661436600000|2022-08-25 14:10:00|11125.2|11123.2|11124|11122|11128.7|11126.7|11124|11122|6317
1661436900000|2022-08-25 14:15:00|11124.8|11122.8|11122.5|11120.5|11126.4|11124.4|11122.5|11120.5|2918
1661437200000|2022-08-25 14:20:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11120.9|11118.9|12042
1661437500000|2022-08-25 14:25:00|11123.3|11121.3|11117|11115|11123.3|11121.3|11117|11115|7086
1661437800000|2022-08-25 14:30:00|11117.8|11115.8|11117|11115|11118.6|11116.6|11116.2|11114.2|3720
1661438100000|2022-08-25 14:35:00|11116.2|11114.2|11116.2|11114.2|11117.8|11115.8|11115.5|11113.5|3762
1661438400000|2022-08-25 14:40:00|11115.8|11113.8|11113.9|11111.9|11117|11115|11113.1|11111.1|8315
1661438700000|2022-08-25 14:45:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|4420
1661439000000|2022-08-25 14:50:00|11116.2|11114.2|11115.5|11113.5|11117|11115|11113.9|11111.9|3453
1661439300000|2022-08-25 14:55:00|11115.8|11113.8|11120.1|11118.1|11120.1|11118.1|11115.8|11113.8|14087
1661439600000|2022-08-25 15:00:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11117|11115|7106
1661439900000|2022-08-25 15:05:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|80596
1661440200000|2022-08-25 15:10:00|11119.4|11117.4|11125.6|11123.6|11126.4|11124.4|11119.4|11117.4|31100
1661440500000|2022-08-25 15:15:00|11126.4|11124.4|11124|11122|11126.4|11124.4|11122.1|11120.1|3759
1661440800000|2022-08-25 15:20:00|11124.8|11122.8|11124.8|11122.8|11125.6|11123.6|11124|11122|4003
1661441100000|2022-08-25 15:25:00|11125.6|11123.6|11124.8|11122.8|11126.4|11124.4|11124|11122|4011
1661441400000|2022-08-25 15:30:00|11124|11122|11124|11122|11124|11122|11122.5|11120.5|4761
1661441700000|2022-08-25 15:35:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|6003
1661442000000|2022-08-25 15:40:00|11123.7|11121.7|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|23131
1661442300000|2022-08-25 15:45:00|11124|11122|11124.8|11122.8|11125.6|11123.6|11124|11122|8349
1661442600000|2022-08-25 15:50:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11124|11122|4790
1661442900000|2022-08-25 15:55:00|11123.3|11121.3|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|3522
1661443200000|2022-08-25 16:00:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11118.6|11116.6|6268
1661443500000|2022-08-25 16:05:00|11120.1|11118.1|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|3368
1661443800000|2022-08-25 16:10:00|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|2237
1661444100000|2022-08-25 16:15:00|11123.3|11121.3|11124|11122|11124|11122|11123.3|11121.3|2078
1661444400000|2022-08-25 16:20:00|11124.8|11122.8|11124|11122|11124.8|11122.8|11123.3|11121.3|4258
1661444700000|2022-08-25 16:25:00|11123.7|11121.7|11121.7|11119.7|11124|11122|11121.7|11119.7|20981
1661445000000|2022-08-25 16:30:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|3539
1661445300000|2022-08-25 16:35:00|11123.3|11121.3|11124|11122|11124|11122|11121.7|11119.7|12794
1661445600000|2022-08-25 16:40:00|11123.3|11121.3|11124.8|11122.8|11124.8|11122.8|11122.5|11120.5|3583
1661445900000|2022-08-25 16:45:00|11125.6|11123.6|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|19236
1661446200000|2022-08-25 16:50:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11124|11122|1996
1661446500000|2022-08-25 16:55:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11123.3|11121.3|24835
1661446800000|2022-08-25 17:00:00|11124.8|11122.8|11131.9|11129.9|11135|11133|11124.8|11122.8|6372
1661447100000|2022-08-25 17:05:00|11132.6|11130.6|11132.6|11130.6|11135.8|11133.8|11131.9|11129.9|5578
1661447400000|2022-08-25 17:10:00|11133.4|11131.4|11133.4|11131.4|11135|11133|11131.9|11129.9|16119
1661447700000|2022-08-25 17:15:00|11133.8|11131.8|11130.3|11128.3|11134.2|11132.2|11129.5|11127.5|3340
1661448000000|2022-08-25 17:20:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11129.5|11127.5|2972
1661448300000|2022-08-25 17:25:00|11131.9|11129.9|11130.3|11128.3|11133.4|11131.4|11130.3|11128.3|14852
1661448600000|2022-08-25 17:30:00|11129.5|11127.5|11133.4|11131.4|11134.2|11132.2|11129.5|11127.5|9271
1661448900000|2022-08-25 17:35:00|11132.6|11130.6|11132.6|11130.6|11132.6|11130.6|11131.1|11129.1|18820
1661449200000|2022-08-25 17:40:00|11133.4|11131.4|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|6135
1661449500000|2022-08-25 17:45:00|11133.4|11131.4|11137.3|11135.3|11138.1|11136.1|11132.6|11130.6|6638
1661449800000|2022-08-25 17:50:00|11138.1|11136.1|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|1871
1661450100000|2022-08-25 17:55:00|11138.9|11136.9|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|33965
1661450400000|2022-08-25 18:00:00|11139.7|11137.7|11135.8|11133.8|11139.7|11137.7|11135.8|11133.8|4315
1661450700000|2022-08-25 18:05:00|11136.5|11134.5|11134.2|11132.2|11137.3|11135.3|11134.2|11132.2|2892
1661451000000|2022-08-25 18:10:00|11134.6|11132.6|11136.5|11134.5|11137.3|11135.3|11134.2|11132.2|3956
1661451300000|2022-08-25 18:15:00|11136.2|11134.2|11137.3|11135.3|11137.3|11135.3|11135.8|11133.8|2725
1661451600000|2022-08-25 18:20:00|11137.7|11135.7|11139.7|11137.7|11140.5|11138.5|11137.3|11135.3|4668
1661451900000|2022-08-25 18:25:00|11138.9|11136.9|11140.5|11138.5|11141.2|11139.2|11138.9|11136.9|3480
1661452200000|2022-08-25 18:30:00|11139.7|11137.7|11138.9|11136.9|11140.5|11138.5|11138.9|11136.9|3719
1661452500000|2022-08-25 18:35:00|11138.1|11136.1|11138.1|11136.1|11138.5|11136.5|11137.3|11135.3|4179
1661452800000|2022-08-25 18:40:00|11138.9|11136.9|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|2827
1661453100000|2022-08-25 18:45:00|11138.9|11136.9|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|7576
1661453400000|2022-08-25 18:50:00|11136.9|11134.9|11136.5|11134.5|11137.3|11135.3|11135|11133|9142
1661453700000|2022-08-25 18:55:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|7943
1661454000000|2022-08-25 19:00:00|11136.5|11134.5|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|12596
1661454300000|2022-08-25 19:05:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|19042
1661454600000|2022-08-25 19:10:00|11135|11133|11135|11133|11135.8|11133.8|11134.2|11132.2|5221
1661454900000|2022-08-25 19:15:00|11135.8|11133.8|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|3194
1661455200000|2022-08-25 19:20:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|3518
1661455500000|2022-08-25 19:25:00|11136.5|11134.5|11135|11133|11136.5|11134.5|11135|11133|4372
1661455800000|2022-08-25 19:30:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|2838
1661456100000|2022-08-25 19:35:00|11133.4|11131.4|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|8805
1661456400000|2022-08-25 19:40:00|11131.9|11129.9|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|2830
1661456700000|2022-08-25 19:45:00|11133.4|11131.4|11134.2|11132.2|11135|11133|11133.4|11131.4|22630
1661457000000|2022-08-25 19:50:00|11133.4|11131.4|11135|11133|11135|11133|11133.4|11131.4|3746
1661457300000|2022-08-25 19:55:00|11134.2|11132.2|11137.3|11135.3|11137.3|11135.3|11134.2|11132.2|3682
1661457600000|2022-08-25 20:00:00|11137.7|11135.7|11135|11133|11138.1|11136.1|11134.2|11132.2|2019
1661457900000|2022-08-25 20:05:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11135|11133|14741
1661458200000|2022-08-25 20:10:00|11135.8|11133.8|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|1083
1661458500000|2022-08-25 20:15:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|359
1661458800000|2022-08-25 20:20:00|11136.5|11134.5|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|2259
1661459100000|2022-08-25 20:25:00|11137.3|11135.3|11138.1|11136.1|11139.7|11137.7|11137.3|11135.3|1828
1661459400000|2022-08-25 20:30:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|2298
1661459700000|2022-08-25 20:35:00|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|384
1661460000000|2022-08-25 20:40:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11136.5|11134.5|1812
1661460300000|2022-08-25 20:45:00|11137.7|11135.7|11138.9|11136.9|11139.7|11137.7|11137.3|11135.3|4884
1661460600000|2022-08-25 20:50:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11138.1|11136.1|1826
1661460900000|2022-08-25 20:55:00|11138.9|11136.9|11138.9|11136.9|11138.9|11136.9|11138.1|11136.1|1334
1661464800000|2022-08-25 22:00:00|11139.7|11137.7|11138.9|11136.9|11139.7|11137.7|11138.1|11136.1|172
1661465100000|2022-08-25 22:05:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|121
1661465400000|2022-08-25 22:10:00|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|39
1661465700000|2022-08-25 22:15:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11136.5|11134.5|78
1661466000000|2022-08-25 22:20:00|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|11137.3|11135.3|78
1661466300000|2022-08-25 22:25:00|11136.5|11134.5|11136.5|11134.5|11136.9|11134.9|11136.5|11134.5|38
1661466600000|2022-08-25 22:30:00|11136.9|11134.9|11138.1|11136.1|11138.1|11136.1|11136.5|11134.5|101
1661466900000|2022-08-25 22:35:00|||||||||30
1661467200000|2022-08-25 22:40:00|11137.3|11135.3|11138.1|11136.1|11138.1|11136.1|11137.3|11135.3|91
1661467500000|2022-08-25 22:45:00|11137.7|11135.7|11138.1|11136.1|11138.1|11136.1|11137.7|11135.7|232
1661467800000|2022-08-25 22:50:00|||||||||18
1661468100000|2022-08-25 22:55:00|||||||||4
1661468400000|2022-08-25 23:00:00|||||||||21
1661468700000|2022-08-25 23:05:00|11137.3|11135.3|11136.5|11134.5|11138.1|11136.1|11136.5|11134.5|206
1661469000000|2022-08-25 23:10:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|66
1661469300000|2022-08-25 23:15:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|475
1661469600000|2022-08-25 23:20:00|11136.9|11134.9|11137.3|11135.3|11137.3|11135.3|11136.9|11134.9|59
1661469900000|2022-08-25 23:25:00|11136.5|11134.5|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|93
1661470200000|2022-08-25 23:30:00|11135.8|11133.8|11135.8|11133.8|11136.2|11134.2|11135|11133|247
1661470500000|2022-08-25 23:35:00|||||||||18
1661470800000|2022-08-25 23:40:00|11136.2|11134.2|11135.8|11133.8|11136.2|11134.2|11135.8|11133.8|9
1661471100000|2022-08-25 23:45:00|11135.4|11133.4|11135|11133|11135.8|11133.8|11135|11133|652
1661471400000|2022-08-25 23:50:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11135|11133|832
1661471700000|2022-08-25 23:55:00|11135.4|11133.4|11135|11133|11135.8|11133.8|11135|11133|82
1661472000000|2022-08-26 00:00:00|11135.4|11133.4|11132.6|11130.6|11135.8|11133.8|11131.9|11129.9|380
1661472300000|2022-08-26 00:05:00|11131.9|11129.9|11131.9|11129.9|11131.9|11129.9|11131.1|11129.1|171
1661472600000|2022-08-26 00:10:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|196
1661472900000|2022-08-26 00:15:00|11131.9|11129.9|11131.9|11129.9|11132.6|11130.6|11131.1|11129.1|197
1661473200000|2022-08-26 00:20:00|11132.3|11130.3|11133.4|11131.4|11133.8|11131.8|11132.3|11130.3|241
1661473500000|2022-08-26 00:25:00|11133|11131|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|187
1661473800000|2022-08-26 00:30:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11133|11131|157
1661474100000|2022-08-26 00:35:00|||||||||75
1661474400000|2022-08-26 00:40:00|11135|11133|11136.5|11134.5|11137.3|11135.3|11134.6|11132.6|900
1661474700000|2022-08-26 00:45:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|362
1661475000000|2022-08-26 00:50:00|11135.8|11133.8|11131.9|11129.9|11135.8|11133.8|11131.9|11129.9|867
1661475300000|2022-08-26 00:55:00|11131.5|11129.5|11131.9|11129.9|11132.6|11130.6|11131.1|11129.1|345
1661475600000|2022-08-26 01:00:00|11131.5|11129.5|11130.3|11128.3|11131.9|11129.9|11129.5|11127.5|177
1661475900000|2022-08-26 01:05:00|11131.1|11129.1|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|125
1661476200000|2022-08-26 01:10:00|11131.5|11129.5|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|109
1661476500000|2022-08-26 01:15:00|11131.9|11129.9|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|701
1661476800000|2022-08-26 01:20:00|11130.7|11128.7|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|41
1661477100000|2022-08-26 01:25:00|||||||||23
1661477400000|2022-08-26 01:30:00|11130.7|11128.7|11131.1|11129.1|11131.1|11129.1|11130.3|11128.3|96
1661477700000|2022-08-26 01:35:00|11130.3|11128.3|11129.5|11127.5|11130.3|11128.3|11129.5|11127.5|2396
1661478000000|2022-08-26 01:40:00|11130.3|11128.3|11128.7|11126.7|11130.3|11128.3|11128.7|11126.7|300
1661478300000|2022-08-26 01:45:00|11129.1|11127.1|11129.5|11127.5|11129.5|11127.5|11129.1|11127.1|48
1661478600000|2022-08-26 01:50:00|11128.7|11126.7|11129.1|11127.1|11129.5|11127.5|11128.7|11126.7|115
1661478900000|2022-08-26 01:55:00|11129.5|11127.5|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|471
1661479200000|2022-08-26 02:00:00|||||||||890
1661479500000|2022-08-26 02:05:00|11129.5|11127.5|11129.5|11127.5|11130.3|11128.3|11129.5|11127.5|245
1661479800000|2022-08-26 02:10:00|11130.3|11128.3|11131.1|11129.1|11131.1|11129.1|11130.3|11128.3|885
1661480100000|2022-08-26 02:15:00|11131.5|11129.5|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|138
1661480400000|2022-08-26 02:20:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|339
1661480700000|2022-08-26 02:25:00|11130.7|11128.7|11130.3|11128.3|11130.7|11128.7|11130.3|11128.3|902
1661481000000|2022-08-26 02:30:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|18
1661481300000|2022-08-26 02:35:00|||||||||2280
1661481600000|2022-08-26 02:40:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|210
1661481900000|2022-08-26 02:45:00|||||||||274
1661482200000|2022-08-26 02:50:00|||||||||85
1661482500000|2022-08-26 02:55:00|11129.9|11127.9|11130.3|11128.3|11130.3|11128.3|11129.9|11127.9|21
1661482800000|2022-08-26 03:00:00|11129.9|11127.9|11130.3|11128.3|11130.3|11128.3|11129.5|11127.5|113
1661483100000|2022-08-26 03:05:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|1339
1661483400000|2022-08-26 03:10:00|||||||||7
1661483700000|2022-08-26 03:15:00|11131.5|11129.5|11132.6|11130.6|11133.4|11131.4|11131.5|11129.5|3712
1661484000000|2022-08-26 03:20:00|11131.9|11129.9|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|71
1661484300000|2022-08-26 03:25:00|11131.5|11129.5|11131.1|11129.1|11131.5|11129.5|11131.1|11129.1|155
1661484600000|2022-08-26 03:30:00|11131.9|11129.9|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|325
1661484900000|2022-08-26 03:35:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|65
1661485200000|2022-08-26 03:40:00|||||||||12
1661485500000|2022-08-26 03:45:00|||||||||76
1661485800000|2022-08-26 03:50:00|||||||||9
1661486100000|2022-08-26 03:55:00|11129.5|11127.5|11129.9|11127.9|11130.3|11128.3|11129.5|11127.5|266
1661486400000|2022-08-26 04:00:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|39
1661486700000|2022-08-26 04:05:00|11130.7|11128.7|11131.1|11129.1|11131.1|11129.1|11130.7|11128.7|251
1661487000000|2022-08-26 04:10:00|11130.3|11128.3|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|234
1661487300000|2022-08-26 04:15:00|||||||||39
1661487600000|2022-08-26 04:20:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|65
1661487900000|2022-08-26 04:25:00|11131.1|11129.1|11130.3|11128.3|11131.1|11129.1|11130.3|11128.3|167
1661488200000|2022-08-26 04:30:00|11129.9|11127.9|11129.5|11127.5|11129.9|11127.9|11129.5|11127.5|437
1661488500000|2022-08-26 04:35:00|11128.7|11126.7|11128|11126|11128.7|11126.7|11128|11126|315
1661488800000|2022-08-26 04:40:00|11128.7|11126.7|11128.7|11126.7|11129.5|11127.5|11128|11126|141
1661489100000|2022-08-26 04:45:00|11128|11126|11126.4|11124.4|11128|11126|11126.4|11124.4|485
1661489400000|2022-08-26 04:50:00|||||||||85
1661489700000|2022-08-26 04:55:00|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|93
1661490000000|2022-08-26 05:00:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11128|11126|259
1661490300000|2022-08-26 05:05:00|11128.3|11126.3|11130.3|11128.3|11130.3|11128.3|11128|11126|653
1661490600000|2022-08-26 05:10:00|11129.9|11127.9|11129.5|11127.5|11129.9|11127.9|11128.7|11126.7|217
1661490900000|2022-08-26 05:15:00|11129.1|11127.1|11129.5|11127.5|11130.3|11128.3|11128.7|11126.7|131
1661491200000|2022-08-26 05:20:00|11128.7|11126.7|11128.7|11126.7|11128.7|11126.7|11128.7|11126.7|175
1661491500000|2022-08-26 05:25:00|||||||||466
1661491800000|2022-08-26 05:30:00|11129.5|11127.5|11128.7|11126.7|11129.5|11127.5|11128.7|11126.7|477
1661492100000|2022-08-26 05:35:00|11129.1|11127.1|11128|11126|11129.5|11127.5|11128|11126|114
1661492400000|2022-08-26 05:40:00|11128.3|11126.3|11128.7|11126.7|11128.7|11126.7|11128|11126|423
1661492700000|2022-08-26 05:45:00|11128|11126|11128.3|11126.3|11128.3|11126.3|11127.2|11125.2|228
1661493000000|2022-08-26 05:50:00|11128|11126|11128.7|11126.7|11128.7|11126.7|11127.2|11125.2|148
1661493300000|2022-08-26 05:55:00|11129.1|11127.1|11128.7|11126.7|11129.1|11127.1|11128.7|11126.7|17
1661493600000|2022-08-26 06:00:00|11128|11126|11128|11126|11128|11126|11126.4|11124.4|411
1661493900000|2022-08-26 06:05:00|11128.3|11126.3|11130.3|11128.3|11130.3|11128.3|11128.3|11126.3|293
1661494200000|2022-08-26 06:10:00|11129.5|11127.5|11128|11126|11129.5|11127.5|11127.6|11125.6|386
1661494500000|2022-08-26 06:15:00|11128.7|11126.7|11128|11126|11128.7|11126.7|11127.2|11125.2|467
1661494800000|2022-08-26 06:20:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11125.6|11123.6|614
1661495100000|2022-08-26 06:25:00|11126.4|11124.4|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|383
1661495400000|2022-08-26 06:30:00|11125.6|11123.6|11128.7|11126.7|11128.7|11126.7|11125.6|11123.6|614
1661495700000|2022-08-26 06:35:00|11128|11126|11125.6|11123.6|11128|11126|11124.8|11122.8|1270
1661496000000|2022-08-26 06:40:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|1382
1661496300000|2022-08-26 06:45:00|11124|11122|11124.8|11122.8|11124.8|11122.8|11124|11122|496
1661496600000|2022-08-26 06:50:00|11125.6|11123.6|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|998
1661496900000|2022-08-26 06:55:00|11126.4|11124.4|11128|11126|11128|11126|11126.4|11124.4|497
1661497200000|2022-08-26 07:00:00|11127.2|11125.2|11126.4|11124.4|11128|11126|11124|11122|1208
1661497500000|2022-08-26 07:05:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11123.3|11121.3|903
1661497800000|2022-08-26 07:10:00|11124.8|11122.8|11122.5|11120.5|11124.8|11122.8|11121.7|11119.7|1304
1661498100000|2022-08-26 07:15:00|11122.9|11120.9|11118.6|11116.6|11123.3|11121.3|11118.2|11116.2|3849
1661498400000|2022-08-26 07:20:00|11119.4|11117.4|11121.7|11119.7|11122.5|11120.5|11118.6|11116.6|1189
1661498700000|2022-08-26 07:25:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1180
1661499000000|2022-08-26 07:30:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11116.2|11114.2|2806
1661499300000|2022-08-26 07:35:00|11118.2|11116.2|11116.2|11114.2|11118.6|11116.6|11114.7|11112.7|1756
1661499600000|2022-08-26 07:40:00|11117|11115|11116.2|11114.2|11117|11115|11113.9|11111.9|2042
1661499900000|2022-08-26 07:45:00|11117|11115|11117|11115|11117.8|11115.8|11115.5|11113.5|3562
1661500200000|2022-08-26 07:50:00|11116.2|11114.2|11118.6|11116.6|11118.6|11116.6|11115.5|11113.5|2433
1661500500000|2022-08-26 07:55:00|11118.2|11116.2|11115.5|11113.5|11118.6|11116.6|11115.5|11113.5|8179
1661500800000|2022-08-26 08:00:00|11116.2|11114.2|11117.8|11115.8|11117.8|11115.8|11114.7|11112.7|6919
1661501100000|2022-08-26 08:05:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|2335
1661501400000|2022-08-26 08:10:00|11118.6|11116.6|11117|11115|11119.4|11117.4|11117|11115|2197
1661501700000|2022-08-26 08:15:00|11117.8|11115.8|11118.6|11116.6|11119.4|11117.4|11117|11115|5471
1661502000000|2022-08-26 08:20:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1663
1661502300000|2022-08-26 08:25:00|11119.8|11117.8|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|4598
1661502600000|2022-08-26 08:30:00|11119.4|11117.4|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|19554
1661502900000|2022-08-26 08:35:00|11119|11117|11120.5|11118.5|11120.9|11118.9|11118.6|11116.6|1715
1661503200000|2022-08-26 08:40:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|2381
1661503500000|2022-08-26 08:45:00|11120.1|11118.1|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|4145
1661503800000|2022-08-26 08:50:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|1336
1661504100000|2022-08-26 08:55:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1448
1661504400000|2022-08-26 09:00:00|11120.1|11118.1|11117.8|11115.8|11120.9|11118.9|11117.8|11115.8|2054
1661504700000|2022-08-26 09:05:00|11118.2|11116.2|11117.8|11115.8|11118.6|11116.6|11117|11115|6235
1661505000000|2022-08-26 09:10:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11117|11115|1596
1661505300000|2022-08-26 09:15:00|11120.1|11118.1|11119.4|11117.4|11120.9|11118.9|11119|11117|4529
1661505600000|2022-08-26 09:20:00|11118.6|11116.6|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|3813
1661505900000|2022-08-26 09:25:00|11118.6|11116.6|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|12970
1661506200000|2022-08-26 09:30:00|11118.6|11116.6|11117.8|11115.8|11119.4|11117.4|11117|11115|6041
1661506500000|2022-08-26 09:35:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11117.8|11115.8|1533
1661506800000|2022-08-26 09:40:00|11119.4|11117.4|11120.1|11118.1|11120.5|11118.5|11119.4|11117.4|2072
1661507100000|2022-08-26 09:45:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11118.6|11116.6|2006
1661507400000|2022-08-26 09:50:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11119.4|11117.4|1558
1661507700000|2022-08-26 09:55:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|1366
1661508000000|2022-08-26 10:00:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1380
1661508300000|2022-08-26 10:05:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|1914
1661508600000|2022-08-26 10:10:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|5406
1661508900000|2022-08-26 10:15:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|1673
1661509200000|2022-08-26 10:20:00|11117|11115|11118.6|11116.6|11119.4|11117.4|11117|11115|8551
1661509500000|2022-08-26 10:25:00|11119.4|11117.4|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|2031
1661509800000|2022-08-26 10:30:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11118.6|11116.6|1898
1661510100000|2022-08-26 10:35:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11118.6|11116.6|1724
1661510400000|2022-08-26 10:40:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1656
1661510700000|2022-08-26 10:45:00|11120.1|11118.1|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|3125
1661511000000|2022-08-26 10:50:00|11123.3|11121.3|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|1939
1661511300000|2022-08-26 10:55:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|8298
1661511600000|2022-08-26 11:00:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11122.5|11120.5|3311
1661511900000|2022-08-26 11:05:00|11122.1|11120.1|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|2353
1661512200000|2022-08-26 11:10:00|11124|11122|11123.3|11121.3|11124|11122|11122.5|11120.5|2591
1661512500000|2022-08-26 11:15:00|11122.5|11120.5|11124|11122|11124|11122|11122.5|11120.5|2276
1661512800000|2022-08-26 11:20:00|11124.8|11122.8|11124|11122|11125.6|11123.6|11124|11122|1566
1661513100000|2022-08-26 11:25:00|11123.3|11121.3|11126.4|11124.4|11126.4|11124.4|11123.3|11121.3|1785
1661513400000|2022-08-26 11:30:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11123.3|11121.3|4590
1661513700000|2022-08-26 11:35:00|11123.3|11121.3|11124|11122|11125.6|11123.6|11123.3|11121.3|6508
1661514000000|2022-08-26 11:40:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11123.3|11121.3|6825
1661514300000|2022-08-26 11:45:00|11124|11122|11122.5|11120.5|11124|11122|11122.5|11120.5|5951
1661514600000|2022-08-26 11:50:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|12505
1661514900000|2022-08-26 11:55:00|11124|11122|11124|11122|11124.8|11122.8|11123.3|11121.3|23727
1661515200000|2022-08-26 12:00:00|11124.8|11122.8|11123.3|11121.3|11124.8|11122.8|11121.7|11119.7|3760
1661515500000|2022-08-26 12:05:00|11124|11122|11123.3|11121.3|11124|11122|11121.7|11119.7|7359
1661515800000|2022-08-26 12:10:00|11124|11122|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|2378
1661516100000|2022-08-26 12:15:00|11122.5|11120.5|11125.6|11123.6|11126.4|11124.4|11122.5|11120.5|10595
1661516400000|2022-08-26 12:20:00|11124.8|11122.8|11122.5|11120.5|11124.8|11122.8|11119.4|11117.4|9985
1661516700000|2022-08-26 12:25:00|11121.7|11119.7|11119.4|11117.4|11122.5|11120.5|11118.6|11116.6|5656
1661517000000|2022-08-26 12:30:00|11119|11117|11133.4|11131.4|11141.2|11139.2|11118.6|11116.6|9888
1661517300000|2022-08-26 12:35:00|11132.6|11130.6|11135|11133|11135|11133|11128.7|11126.7|6096
1661517600000|2022-08-26 12:40:00|11135.8|11133.8|11125.6|11123.6|11137.3|11135.3|11123.3|11121.3|6662
1661517900000|2022-08-26 12:45:00|11124.8|11122.8|11131.5|11129.5|11131.9|11129.9|11124|11122|7564
1661518200000|2022-08-26 12:50:00|11131.9|11129.9|11128.7|11126.7|11133.4|11131.4|11125.6|11123.6|10137
1661518500000|2022-08-26 12:55:00|11129.5|11127.5|11131.9|11129.9|11135|11133|11129.5|11127.5|5153
1661518800000|2022-08-26 13:00:00|11132.6|11130.6|11131.1|11129.1|11139.7|11137.7|11129.9|11127.9|5693
1661519100000|2022-08-26 13:05:00|11130.7|11128.7|11133.4|11131.4|11134.2|11132.2|11128.7|11126.7|7585
1661519400000|2022-08-26 13:10:00|11134.2|11132.2|11145.1|11143.1|11148.3|11146.3|11133.4|11131.4|8437
1661519700000|2022-08-26 13:15:00|11143.6|11141.6|11142|11140|11145.1|11143.1|11141.2|11139.2|5701
1661520000000|2022-08-26 13:20:00|11142.8|11140.8|11138.9|11136.9|11142.8|11140.8|11137.3|11135.3|6349
1661520300000|2022-08-26 13:25:00|11138.1|11136.1|11123.3|11121.3|11139.7|11137.7|11120.9|11118.9|8621
1661520600000|2022-08-26 13:30:00|11122.5|11120.5|11128|11126|11128|11126|11117|11115|48918
1661520900000|2022-08-26 13:35:00|11127.2|11125.2|11124.8|11122.8|11132.6|11130.6|11123.3|11121.3|6275
1661521200000|2022-08-26 13:40:00|11124|11122|11130.3|11128.3|11131.1|11129.1|11123.3|11121.3|8773
1661521500000|2022-08-26 13:45:00|11129.5|11127.5|11127.2|11125.2|11132.6|11130.6|11124.8|11122.8|7328
1661521800000|2022-08-26 13:50:00|11128|11126|11132.6|11130.6|11133.4|11131.4|11124|11122|11685
1661522100000|2022-08-26 13:55:00|11133.4|11131.4|11130.3|11128.3|11134.2|11132.2|11129.5|11127.5|6801
1661522400000|2022-08-26 14:00:00|11131.1|11129.1|11111.5|11109.5|11131.1|11129.1|11107.6|11105.6|13249
1661522700000|2022-08-26 14:05:00|11110.8|11108.8|11126.4|11124.4|11127.2|11125.2|11107.6|11105.6|8274
1661523000000|2022-08-26 14:10:00|11127.2|11125.2|11130.3|11128.3|11142|11140|11127.2|11125.2|9207
1661523300000|2022-08-26 14:15:00|11129.9|11127.9|11121.7|11119.7|11134.2|11132.2|11119.4|11117.4|6825
1661523600000|2022-08-26 14:20:00|11120.9|11118.9|11119|11117|11124.8|11122.8|11113.9|11111.9|4936
1661523900000|2022-08-26 14:25:00|11119.4|11117.4|11108|11106|11119.4|11117.4|11104.5|11102.5|10058
1661524200000|2022-08-26 14:30:00|11107.6|11105.6|11117.8|11115.8|11117.8|11115.8|11106.9|11104.9|11423
1661524500000|2022-08-26 14:35:00|11117|11115|11117.8|11115.8|11120.9|11118.9|11116.2|11114.2|5256
1661524800000|2022-08-26 14:40:00|11118.6|11116.6|11119.4|11117.4|11122.5|11120.5|11117|11115|3672
1661525100000|2022-08-26 14:45:00|11120.1|11118.1|11121.7|11119.7|11126.4|11124.4|11115.1|11113.1|5920
1661525400000|2022-08-26 14:50:00|11120.9|11118.9|11117|11115|11121.7|11119.7|11116.2|11114.2|3743
1661525700000|2022-08-26 14:55:00|11117.8|11115.8|11118.6|11116.6|11119.4|11117.4|11114.7|11112.7|10458
1661526000000|2022-08-26 15:00:00|11119|11117|11127.2|11125.2|11127.2|11125.2|11117.8|11115.8|4378
1661526300000|2022-08-26 15:05:00|11128|11126|11124.8|11122.8|11128.7|11126.7|11122.5|11120.5|3335
1661526600000|2022-08-26 15:10:00|11125.6|11123.6|11121.7|11119.7|11125.6|11123.6|11120.1|11118.1|9158
1661526900000|2022-08-26 15:15:00|11122.5|11120.5|11122.5|11120.5|11124|11122|11120.1|11118.1|52820
1661527200000|2022-08-26 15:20:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11115.5|11113.5|6928
1661527500000|2022-08-26 15:25:00|11122.9|11120.9|11125.6|11123.6|11125.6|11123.6|11119.4|11117.4|4669
1661527800000|2022-08-26 15:30:00|11124.8|11122.8|11123.3|11121.3|11126.4|11124.4|11122.1|11120.1|8647
1661528100000|2022-08-26 15:35:00|11124|11122|11130.3|11128.3|11131.1|11129.1|11123.3|11121.3|5677
1661528400000|2022-08-26 15:40:00|11129.5|11127.5|11131.9|11129.9|11132.6|11130.6|11129.5|11127.5|5586
1661528700000|2022-08-26 15:45:00|11131.1|11129.1|11128|11126|11133.4|11131.4|11128|11126|10308
1661529000000|2022-08-26 15:50:00|11127.2|11125.2|11128|11126|11131.1|11129.1|11126.4|11124.4|3363
1661529300000|2022-08-26 15:55:00|11127.2|11125.2|11124|11122|11128|11126|11124|11122|3338
1661529600000|2022-08-26 16:00:00|11123.3|11121.3|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|4022
1661529900000|2022-08-26 16:05:00|11122.5|11120.5|11120.9|11118.9|11123.3|11121.3|11120.1|11118.1|12880
1661530200000|2022-08-26 16:10:00|11121.7|11119.7|11124|11122|11124.8|11122.8|11120.9|11118.9|6590
1661530500000|2022-08-26 16:15:00|11123.3|11121.3|11121.7|11119.7|11124.8|11122.8|11120.9|11118.9|3102
1661530800000|2022-08-26 16:20:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|2169
1661531100000|2022-08-26 16:25:00|11120.1|11118.1|11116.2|11114.2|11120.9|11118.9|11116.2|11114.2|4966
1661531400000|2022-08-26 16:30:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11115.5|11113.5|6232
1661531700000|2022-08-26 16:35:00|11117|11115|11118.6|11116.6|11120.1|11118.1|11117|11115|8418
1661532000000|2022-08-26 16:40:00|11119.4|11117.4|11113.9|11111.9|11119.4|11117.4|11113.9|11111.9|5442
1661532300000|2022-08-26 16:45:00|11113.5|11111.5|11119.4|11117.4|11120.1|11118.1|11113.5|11111.5|3577
1661532600000|2022-08-26 16:50:00|11118.6|11116.6|11116.2|11114.2|11119.4|11117.4|11116.2|11114.2|1972
1661532900000|2022-08-26 16:55:00|11117|11115|11116.2|11114.2|11117|11115|11114.7|11112.7|9660
1661533200000|2022-08-26 17:00:00|11115.5|11113.5|11117.4|11115.4|11117.8|11115.8|11115.5|11113.5|5296
1661533500000|2022-08-26 17:05:00|11117|11115|11115.5|11113.5|11117.4|11115.4|11114.7|11112.7|2760
1661533800000|2022-08-26 17:10:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11112.3|11110.3|4318
1661534100000|2022-08-26 17:15:00|11115.5|11113.5|11113.9|11111.9|11117.4|11115.4|11113.9|11111.9|15501
1661534400000|2022-08-26 17:20:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|6851
1661534700000|2022-08-26 17:25:00|11114.7|11112.7|11117.8|11115.8|11118.2|11116.2|11114.7|11112.7|1951
1661535000000|2022-08-26 17:30:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|4005
1661535300000|2022-08-26 17:35:00|11117|11115|11117|11115|11118.6|11116.6|11117|11115|6877
1661535600000|2022-08-26 17:40:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117|11115|2533
1661535900000|2022-08-26 17:45:00|11119.8|11117.8|11121.7|11119.7|11121.7|11119.7|11118.6|11116.6|7151
1661536200000|2022-08-26 17:50:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|3949
1661536500000|2022-08-26 17:55:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|5848
1661536800000|2022-08-26 18:00:00|11120.1|11118.1|11124|11122|11124|11122|11120.1|11118.1|1587
1661537100000|2022-08-26 18:05:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|1382
1661537400000|2022-08-26 18:10:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|2876
1661537700000|2022-08-26 18:15:00|11121.3|11119.3|11120.9|11118.9|11122.5|11120.5|11120.9|11118.9|1635
1661538000000|2022-08-26 18:20:00|11121.7|11119.7|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|2192
1661538300000|2022-08-26 18:25:00|11122.5|11120.5|11121.7|11119.7|11122.5|11120.5|11120.1|11118.1|1683
1661538600000|2022-08-26 18:30:00|11122.1|11120.1|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|7009
1661538900000|2022-08-26 18:35:00|11122.5|11120.5|11124|11122|11124|11122|11121.7|11119.7|1721
1661539200000|2022-08-26 18:40:00|11123.3|11121.3|11123.3|11121.3|11124|11122|11123.3|11121.3|2687
1661539500000|2022-08-26 18:45:00|11122.5|11120.5|11124.8|11122.8|11125.6|11123.6|11122.5|11120.5|3065
1661539800000|2022-08-26 18:50:00|11125.6|11123.6|11124|11122|11125.6|11123.6|11124|11122|9659
1661540100000|2022-08-26 18:55:00|11124.8|11122.8|11120.1|11118.1|11124.8|11122.8|11120.1|11118.1|9032
1661540400000|2022-08-26 19:00:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11118.6|11116.6|3492
1661540700000|2022-08-26 19:05:00|11118.6|11116.6|11120.9|11118.9|11120.9|11118.9|11118.6|11116.6|3387
1661541000000|2022-08-26 19:10:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|32437
1661541300000|2022-08-26 19:15:00|11119.8|11117.8|11115.5|11113.5|11121.7|11119.7|11115.5|11113.5|4248
1661541600000|2022-08-26 19:20:00|11116.2|11114.2|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|3819
1661541900000|2022-08-26 19:25:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11111.5|11109.5|2578
1661542200000|2022-08-26 19:30:00|11113.1|11111.1|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|1734
1661542500000|2022-08-26 19:35:00|11112.3|11110.3|11113.9|11111.9|11113.9|11111.9|11112.3|11110.3|2886
1661542800000|2022-08-26 19:40:00|11114.7|11112.7|11115.5|11113.5|11116.2|11114.2|11113.9|11111.9|1585
1661543100000|2022-08-26 19:45:00|11114.7|11112.7|11114.7|11112.7|11115.5|11113.5|11113.1|11111.1|3871
1661543400000|2022-08-26 19:50:00|11113.9|11111.9|11116.2|11114.2|11117|11115|11113.9|11111.9|1548
1661543700000|2022-08-26 19:55:00|11117|11115|11117|11115|11117.8|11115.8|11114.7|11112.7|8230
1661544000000|2022-08-26 20:00:00|11117.8|11115.8|11119.4|11117.4|11119.4|11117.4|11117.8|11115.8|3281
1661544300000|2022-08-26 20:05:00|11120.1|11118.1|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|1060
1661544600000|2022-08-26 20:10:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|6929
1661544900000|2022-08-26 20:15:00|11120.5|11118.5|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|621
1661545200000|2022-08-26 20:20:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|655
1661545500000|2022-08-26 20:25:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|943
1661545800000|2022-08-26 20:30:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|1169
1661546100000|2022-08-26 20:35:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|756
1661546400000|2022-08-26 20:40:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|1116
1661546700000|2022-08-26 20:45:00|11120.9|11118.9|11124.8|11122.8|11124.8|11122.8|11120.9|11118.9|909
1661547000000|2022-08-26 20:50:00|11124|11122|11124|11122|11124|11122|11124|11122|378
1661547300000|2022-08-26 20:55:00|11123.7|11121.7|11111.9|11109.9|11124|11122|11111.2|11109.2|13055
1661724000000|2022-08-28 22:00:00|11106.1|11104.1|11099.8|11097.8|11106.1|11104.1|11099|11097|2783
1661724300000|2022-08-28 22:05:00|11100.2|11098.2|11102.2|11100.2|11103|11101|11099.8|11097.8|372
1661724600000|2022-08-28 22:10:00|11101.8|11099.8|11102.2|11100.2|11102.2|11100.2|11101.8|11099.8|491
1661724900000|2022-08-28 22:15:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|210
1661725200000|2022-08-28 22:20:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|347
1661725500000|2022-08-28 22:25:00|11102.6|11100.6|11103|11101|11103|11101|11102.2|11100.2|41
1661725800000|2022-08-28 22:30:00|11102.6|11100.6|11103|11101|11103.7|11101.7|11102.6|11100.6|304
1661726100000|2022-08-28 22:35:00|11103.7|11101.7|11104.5|11102.5|11104.5|11102.5|11103.3|11101.3|262
1661726400000|2022-08-28 22:40:00|11104.1|11102.1|11104.5|11102.5|11104.5|11102.5|11104.1|11102.1|131
1661726700000|2022-08-28 22:45:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11104.5|11102.5|72
1661727000000|2022-08-28 22:50:00|11104.5|11102.5|11103|11101|11104.5|11102.5|11103|11101|116
1661727300000|2022-08-28 22:55:00|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|11103.7|11101.7|312
1661727600000|2022-08-28 23:00:00|11103|11101|11102.6|11100.6|11103.7|11101.7|11102.6|11100.6|305
1661727900000|2022-08-28 23:05:00|11103|11101|11103|11101|11103|11101|11102.2|11100.2|321
1661728200000|2022-08-28 23:10:00|11102.2|11100.2|11102.2|11100.2|11102.2|11100.2|11102.2|11100.2|77
1661728500000|2022-08-28 23:15:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11101.4|11099.4|79
1661728800000|2022-08-28 23:20:00|11101.4|11099.4|11099|11097|11101.8|11099.8|11099|11097|213
1661729100000|2022-08-28 23:25:00|11098.3|11096.3|11098.3|11096.3|11099|11097|11097.5|11095.5|313
1661729400000|2022-08-28 23:30:00|11097.5|11095.5|11095.9|11093.9|11098.3|11096.3|11095.1|11093.1|1250
1661729700000|2022-08-28 23:35:00|11096.7|11094.7|11094.4|11092.4|11096.7|11094.7|11094.4|11092.4|173
1661730000000|2022-08-28 23:40:00|11095.1|11093.1|11095.1|11093.1|11095.1|11093.1|11094.4|11092.4|119
1661730300000|2022-08-28 23:45:00|11095.5|11093.5|11096.7|11094.7|11096.7|11094.7|11095.1|11093.1|220
1661730600000|2022-08-28 23:50:00|11095.9|11093.9|11095.9|11093.9|11096.7|11094.7|11095.1|11093.1|219
1661730900000|2022-08-28 23:55:00|||||||||119
1661731200000|2022-08-29 00:00:00|11095.5|11093.5|11093.6|11091.6|11095.9|11093.9|11092.4|11090.4|680
1661731500000|2022-08-29 00:05:00|11092.8|11090.8|11088.9|11086.9|11093.6|11091.6|11088.1|11086.1|837
1661731800000|2022-08-29 00:10:00|11089.3|11087.3|11085|11083|11089.3|11087.3|11085|11083|1603
1661732100000|2022-08-29 00:15:00|11084.2|11082.2|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1740
1661732400000|2022-08-29 00:20:00|11085|11083|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|841
1661732700000|2022-08-29 00:25:00|11084.6|11082.6|11087.3|11085.3|11087.3|11085.3|11083.4|11081.4|1307
1661733000000|2022-08-29 00:30:00|11087.7|11085.7|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|342
1661733300000|2022-08-29 00:35:00|11088.9|11086.9|11088.1|11086.1|11089.7|11087.7|11088.1|11086.1|976
1661733600000|2022-08-29 00:40:00|11087.7|11085.7|11085|11083|11088.1|11086.1|11085|11083|775
1661733900000|2022-08-29 00:45:00|11084.2|11082.2|11086.2|11084.2|11086.5|11084.5|11084.2|11082.2|812
1661734200000|2022-08-29 00:50:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085|11083|357
1661734500000|2022-08-29 00:55:00|11086.5|11084.5|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|453
1661734800000|2022-08-29 01:00:00|11087.3|11085.3|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|612
1661735100000|2022-08-29 01:05:00|11090.1|11088.1|11091.6|11089.6|11092|11090|11089.7|11087.7|591
1661735400000|2022-08-29 01:10:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|545
1661735700000|2022-08-29 01:15:00|11090.5|11088.5|11089.7|11087.7|11091.2|11089.2|11089.7|11087.7|286
1661736000000|2022-08-29 01:20:00|11088.9|11086.9|11086.5|11084.5|11089.7|11087.7|11086.5|11084.5|353
1661736300000|2022-08-29 01:25:00|11086.2|11084.2|11083.4|11081.4|11086.5|11084.5|11083.4|11081.4|460
1661736600000|2022-08-29 01:30:00|11082.6|11080.6|11080.3|11078.3|11084.6|11082.6|11079.5|11077.5|913
1661736900000|2022-08-29 01:35:00|11079.5|11077.5|11079.5|11077.5|11081.1|11079.1|11078.7|11076.7|572
1661737200000|2022-08-29 01:40:00|11078.7|11076.7|11081.9|11079.9|11081.9|11079.9|11078.7|11076.7|1238
1661737500000|2022-08-29 01:45:00|11081.5|11079.5|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|245
1661737800000|2022-08-29 01:50:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11081.1|11079.1|510
1661738100000|2022-08-29 01:55:00|11083|11081|11080.3|11078.3|11083.4|11081.4|11080.3|11078.3|683
1661738400000|2022-08-29 02:00:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|346
1661738700000|2022-08-29 02:05:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|637
1661739000000|2022-08-29 02:10:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|309
1661739300000|2022-08-29 02:15:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|160
1661739600000|2022-08-29 02:20:00|11083|11081|11082.6|11080.6|11083.4|11081.4|11082.3|11080.3|12
1661739900000|2022-08-29 02:25:00|11083.4|11081.4|11084.2|11082.2|11084.2|11082.2|11083.4|11081.4|1076
1661740200000|2022-08-29 02:30:00|11083.4|11081.4|11084.2|11082.2|11085|11083|11083.4|11081.4|392
1661740500000|2022-08-29 02:35:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|311
1661740800000|2022-08-29 02:40:00|11083|11081|11080.3|11078.3|11083.4|11081.4|11080.3|11078.3|878
1661741100000|2022-08-29 02:45:00|11079.9|11077.9|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|25
1661741400000|2022-08-29 02:50:00|11079.5|11077.5|11078.7|11076.7|11079.9|11077.9|11078|11076|396
1661741700000|2022-08-29 02:55:00|11078|11076|11078|11076|11078|11076|11078|11076|54
1661742000000|2022-08-29 03:00:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|191
1661742300000|2022-08-29 03:05:00|11076.8|11074.8|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|439
1661742600000|2022-08-29 03:10:00|11075.2|11073.2|11073.3|11071.3|11075.2|11073.2|11073.3|11071.3|536
1661742900000|2022-08-29 03:15:00|11073.7|11071.7|11073.3|11071.3|11074|11072|11072.5|11070.5|461
1661743200000|2022-08-29 03:20:00|11074|11072|11074|11072|11074|11072|11074|11072|306
1661743500000|2022-08-29 03:25:00|11073.3|11071.3|11074.8|11072.8|11074.8|11072.8|11073.3|11071.3|400
1661743800000|2022-08-29 03:30:00|11075.2|11073.2|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|224
1661744100000|2022-08-29 03:35:00|11074|11072|11074|11072|11075.6|11073.6|11073.3|11071.3|1185
1661744400000|2022-08-29 03:40:00|11074.4|11072.4|11074.8|11072.8|11075.6|11073.6|11074.4|11072.4|338
1661744700000|2022-08-29 03:45:00|11075.6|11073.6|11074.8|11072.8|11075.6|11073.6|11074|11072|196
1661745000000|2022-08-29 03:50:00|11074|11072|11073.3|11071.3|11074|11072|11072.5|11070.5|726
1661745300000|2022-08-29 03:55:00|11072.5|11070.5|11073.3|11071.3|11074.8|11072.8|11072.5|11070.5|257
1661745600000|2022-08-29 04:00:00|11073.7|11071.7|11074|11072|11074.8|11072.8|11073.7|11071.7|1727
1661745900000|2022-08-29 04:05:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074.4|11072.4|205
1661746200000|2022-08-29 04:10:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|459
1661746500000|2022-08-29 04:15:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074.8|11072.8|99
1661746800000|2022-08-29 04:20:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|199
1661747100000|2022-08-29 04:25:00|11075.2|11073.2|11072.5|11070.5|11075.6|11073.6|11072.5|11070.5|708
1661747400000|2022-08-29 04:30:00|11073.3|11071.3|11071.3|11069.3|11073.3|11071.3|11070.9|11068.9|882
1661747700000|2022-08-29 04:35:00|11071.7|11069.7|11072.5|11070.5|11072.5|11070.5|11069.8|11067.8|494
1661748000000|2022-08-29 04:40:00|11072.1|11070.1|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|292
1661748300000|2022-08-29 04:45:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|315
1661748600000|2022-08-29 04:50:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11071.7|11069.7|1103
1661748900000|2022-08-29 04:55:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|1442
1661749200000|2022-08-29 05:00:00|11076.4|11074.4|11076.4|11074.4|11078.7|11076.7|11075.6|11073.6|8797
1661749500000|2022-08-29 05:05:00|11077.2|11075.2|11073.3|11071.3|11077.2|11075.2|11073.3|11071.3|781
1661749800000|2022-08-29 05:10:00|11072.5|11070.5|11073.3|11071.3|11074.8|11072.8|11072.5|11070.5|536
1661750100000|2022-08-29 05:15:00|11074|11072|11078|11076|11078|11076|11073.3|11071.3|1464
1661750400000|2022-08-29 05:20:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|800
1661750700000|2022-08-29 05:25:00|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|5468
1661751000000|2022-08-29 05:30:00|11081.1|11079.1|11079.5|11077.5|11081.1|11079.1|11078.7|11076.7|547
1661751300000|2022-08-29 05:35:00|11079.1|11077.1|11081.9|11079.9|11082.6|11080.6|11078.7|11076.7|415
1661751600000|2022-08-29 05:40:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|1769
1661751900000|2022-08-29 05:45:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11081.9|11079.9|8016
1661752200000|2022-08-29 05:50:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|674
1661752500000|2022-08-29 05:55:00|11082.6|11080.6|11081.5|11079.5|11083.4|11081.4|11081.1|11079.1|3840
1661752800000|2022-08-29 06:00:00|11081.1|11079.1|11085|11083|11085|11083|11081.1|11079.1|1564
1661753100000|2022-08-29 06:05:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|1472
1661753400000|2022-08-29 06:10:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|793
1661753700000|2022-08-29 06:15:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|1022
1661754000000|2022-08-29 06:20:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11081.9|11079.9|5021
1661754300000|2022-08-29 06:25:00|11083.4|11081.4|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1989
1661754600000|2022-08-29 06:30:00|11083.4|11081.4|11081.1|11079.1|11083.4|11081.4|11080.7|11078.7|689
1661754900000|2022-08-29 06:35:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|422
1661755200000|2022-08-29 06:40:00|11083|11081|11083.4|11081.4|11083.8|11081.8|11082.6|11080.6|963
1661755500000|2022-08-29 06:45:00|11083|11081|11079.5|11077.5|11083.4|11081.4|11079.1|11077.1|954
1661755800000|2022-08-29 06:50:00|11079.9|11077.9|11081.1|11079.1|11081.9|11079.9|11078.7|11076.7|1385
1661756100000|2022-08-29 06:55:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|1024
1661756400000|2022-08-29 07:00:00|11081.1|11079.1|11079.9|11077.9|11081.1|11079.1|11078.7|11076.7|698
1661756700000|2022-08-29 07:05:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078|11076|753
1661757000000|2022-08-29 07:10:00|11079.1|11077.1|11081.1|11079.1|11081.9|11079.9|11078.7|11076.7|723
1661757300000|2022-08-29 07:15:00|11081.9|11079.9|11071.7|11069.7|11081.9|11079.9|11071.7|11069.7|1151
1661757600000|2022-08-29 07:20:00|11072.5|11070.5|11078|11076|11078.7|11076.7|11071.7|11069.7|1147
1661757900000|2022-08-29 07:25:00|11078.7|11076.7|11075.6|11073.6|11078.7|11076.7|11075.6|11073.6|458
1661758200000|2022-08-29 07:30:00|11076|11074|11077.2|11075.2|11078|11076|11075.6|11073.6|5233
1661758500000|2022-08-29 07:35:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11074|11072|1458
1661758800000|2022-08-29 07:40:00|11076|11074|11076.4|11074.4|11078|11076|11075.6|11073.6|2099
1661759100000|2022-08-29 07:45:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|545
1661759400000|2022-08-29 07:50:00|11076.4|11074.4|11074|11072|11076.4|11074.4|11073.3|11071.3|1393
1661759700000|2022-08-29 07:55:00|11074.8|11072.8|11075.6|11073.6|11075.6|11073.6|11073.3|11071.3|956
1661760000000|2022-08-29 08:00:00|11074.8|11072.8|11078.7|11076.7|11078.7|11076.7|11074.8|11072.8|618
1661760300000|2022-08-29 08:05:00|11078|11076|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|1374
1661760600000|2022-08-29 08:10:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|4868
1661760900000|2022-08-29 08:15:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|783
1661761200000|2022-08-29 08:20:00|11078|11076|11076.4|11074.4|11078|11076|11076.4|11074.4|378
1661761500000|2022-08-29 08:25:00|11077.2|11075.2|11074.8|11072.8|11077.2|11075.2|11074.8|11072.8|1010
1661761800000|2022-08-29 08:30:00|11075.6|11073.6|11075.6|11073.6|11075.6|11073.6|11074|11072|547
1661762100000|2022-08-29 08:35:00|11076.4|11074.4|11078|11076|11078|11076|11075.6|11073.6|2648
1661762400000|2022-08-29 08:40:00|11078.7|11076.7|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|988
1661762700000|2022-08-29 08:45:00|11079.5|11077.5|11080.3|11078.3|11080.3|11078.3|11078.7|11076.7|1100
1661763000000|2022-08-29 08:50:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|576
1661763300000|2022-08-29 08:55:00|11081.9|11079.9|11078|11076|11081.9|11079.9|11078|11076|1923
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|1145
1661763900000|2022-08-29 09:05:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|817
1661764200000|2022-08-29 09:10:00|11076.4|11074.4|11078.7|11076.7|11079.5|11077.5|11076.4|11074.4|505
1661764500000|2022-08-29 09:15:00|11078|11076|11076.8|11074.8|11078.7|11076.7|11075.6|11073.6|4324
1661764800000|2022-08-29 09:20:00|11076.4|11074.4|11078|11076|11078|11076|11076.4|11074.4|158
1661765100000|2022-08-29 09:25:00|11078.3|11076.3|11078.7|11076.7|11079.5|11077.5|11078|11076|938
1661765400000|2022-08-29 09:30:00|11079.5|11077.5|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|693
1661765700000|2022-08-29 09:35:00|11078|11076|11078|11076|11078.7|11076.7|11078|11076|351
1661766000000|2022-08-29 09:40:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|148
1661766300000|2022-08-29 09:45:00|11077.6|11075.6|11077.2|11075.2|11077.6|11075.6|11077.2|11075.2|299
1661766600000|2022-08-29 09:50:00|11077.6|11075.6|11078|11076|11078|11076|11077.6|11075.6|85
1661766900000|2022-08-29 09:55:00|11077.2|11075.2|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|552
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11077.2|11075.2|743
1661767500000|2022-08-29 10:05:00|11078.7|11076.7|11078.7|11076.7|11080.3|11078.3|11078|11076|2308
1661767800000|2022-08-29 10:10:00|11079.5|11077.5|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|377
1661768100000|2022-08-29 10:15:00|11079.5|11077.5|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|740
1661768400000|2022-08-29 10:20:00|11081.9|11079.9|11080.3|11078.3|11081.9|11079.9|11078.7|11076.7|480
1661768700000|2022-08-29 10:25:00|11079.9|11077.9|11078|11076|11080.3|11078.3|11078|11076|2787
1661769000000|2022-08-29 10:30:00|11078.7|11076.7|11080.3|11078.3|11080.3|11078.3|11078|11076|2022
1661769300000|2022-08-29 10:35:00|11081.1|11079.1|11080.3|11078.3|11081.5|11079.5|11080.3|11078.3|265
1661769600000|2022-08-29 10:40:00|11079.5|11077.5|11082.6|11080.6|11083|11081|11079.5|11077.5|390
1661769900000|2022-08-29 10:45:00|11081.9|11079.9|11084.2|11082.2|11084.2|11082.2|11081.9|11079.9|442
1661770200000|2022-08-29 10:50:00|11085|11083|11085|11083|11085.8|11083.8|11084.2|11082.2|1293
1661770500000|2022-08-29 10:55:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|608
1661770800000|2022-08-29 11:00:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11083.4|11081.4|2201
1661771100000|2022-08-29 11:05:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11082.6|11080.6|898
1661771400000|2022-08-29 11:10:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|732
1661771700000|2022-08-29 11:15:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11082.6|11080.6|585
1661772000000|2022-08-29 11:20:00|11084.2|11082.2|11080.3|11078.3|11085|11083|11080.3|11078.3|1121
1661772300000|2022-08-29 11:25:00|11080.7|11078.7|11082.6|11080.6|11083.4|11081.4|11080.3|11078.3|700
1661772600000|2022-08-29 11:30:00|11083.4|11081.4|11085.8|11083.8|11085.8|11083.8|11082.6|11080.6|938
1661772900000|2022-08-29 11:35:00|11086.2|11084.2|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|761
1661773200000|2022-08-29 11:40:00|11085.8|11083.8|11086.9|11084.9|11087.7|11085.7|11085.8|11083.8|645
1661773500000|2022-08-29 11:45:00|11087.3|11085.3|11081.5|11079.5|11087.3|11085.3|11081.1|11079.1|19470
1661773800000|2022-08-29 11:50:00|11081.1|11079.1|11080.3|11078.3|11085|11083|11080.3|11078.3|23544
1661774100000|2022-08-29 11:55:00|11081.1|11079.1|11084.2|11082.2|11084.2|11082.2|11081.1|11079.1|8999
1661774400000|2022-08-29 12:00:00|11085|11083|11086.2|11084.2|11088.1|11086.1|11085|11083|6714
1661774700000|2022-08-29 12:05:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|1071
1661775000000|2022-08-29 12:10:00|11086.5|11084.5|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|6498
1661775300000|2022-08-29 12:15:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|894
1661775600000|2022-08-29 12:20:00|11088.1|11086.1|11091.2|11089.2|11093.6|11091.6|11088.1|11086.1|2166
1661775900000|2022-08-29 12:25:00|11090.5|11088.5|11094.4|11092.4|11095.9|11093.9|11090.5|11088.5|2200
1661776200000|2022-08-29 12:30:00|11093.6|11091.6|11089.3|11087.3|11095.9|11093.9|11088.1|11086.1|1985
1661776500000|2022-08-29 12:35:00|11089.7|11087.7|11092|11090|11093.6|11091.6|11089.3|11087.3|21736
1661776800000|2022-08-29 12:40:00|11091.2|11089.2|11089.7|11087.7|11092|11090|11089.7|11087.7|9368
1661777100000|2022-08-29 12:45:00|11090.5|11088.5|11088.9|11086.9|11092.8|11090.8|11088.9|11086.9|20960
1661777400000|2022-08-29 12:50:00|11089.3|11087.3|11092.8|11090.8|11094.4|11092.4|11088.9|11086.9|2456
1661777700000|2022-08-29 12:55:00|11093.6|11091.6|11093.6|11091.6|11095.1|11093.1|11092.8|11090.8|2181
1661778000000|2022-08-29 13:00:00|11094.4|11092.4|11094.4|11092.4|11097.5|11095.5|11092|11090|1763
1661778300000|2022-08-29 13:05:00|11095.1|11093.1|11098.3|11096.3|11099|11097|11092.8|11090.8|3435
1661778600000|2022-08-29 13:10:00|11099|11097|11095.9|11093.9|11099.8|11097.8|11095.1|11093.1|2672
1661778900000|2022-08-29 13:15:00|11095.1|11093.1|11095.1|11093.1|11096.7|11094.7|11093.6|11091.6|2827
1661779200000|2022-08-29 13:20:00|11095.9|11093.9|11096.7|11094.7|11099|11097|11095.1|11093.1|3604
1661779500000|2022-08-29 13:25:00|11097.5|11095.5|11099.4|11097.4|11099.8|11097.8|11097.5|11095.5|2062
1661779800000|2022-08-29 13:30:00|11099.8|11097.8|11094.4|11092.4|11099.8|11097.8|11094.4|11092.4|2331
1661780100000|2022-08-29 13:35:00|11093.6|11091.6|11097.5|11095.5|11097.5|11095.5|11091.2|11089.2|3288
1661780400000|2022-08-29 13:40:00|11096.7|11094.7|11092.8|11090.8|11096.7|11094.7|11092|11090|1667
1661780700000|2022-08-29 13:45:00|11093.6|11091.6|11092.8|11090.8|11093.6|11091.6|11090.5|11088.5|1410
1661781000000|2022-08-29 13:50:00|11093.6|11091.6|11088.9|11086.9|11093.6|11091.6|11088.1|11086.1|4475
1661781300000|2022-08-29 13:55:00|11089.7|11087.7|11086.5|11084.5|11091.2|11089.2|11085.8|11083.8|2305
1661781600000|2022-08-29 14:00:00|11087.3|11085.3|11093.6|11091.6|11093.6|11091.6|11085.8|11083.8|6353
1661781900000|2022-08-29 14:05:00|11094.4|11092.4|11096.7|11094.7|11096.7|11094.7|11093.6|11091.6|3702
1661782200000|2022-08-29 14:10:00|11097.5|11095.5|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|6687
1661782500000|2022-08-29 14:15:00|11095.1|11093.1|11092.8|11090.8|11095.1|11093.1|11092|11090|2306
1661782800000|2022-08-29 14:20:00|11092|11090|11092|11090|11093.6|11091.6|11090.5|11088.5|29616
1661783100000|2022-08-29 14:25:00|11092.8|11090.8|11088.9|11086.9|11092.8|11090.8|11088.9|11086.9|1963
1661783400000|2022-08-29 14:30:00|11089.7|11087.7|11087.3|11085.3|11089.7|11087.7|11085.8|11083.8|4624
1661783700000|2022-08-29 14:35:00|11086.5|11084.5|11085.8|11083.8|11088.9|11086.9|11085|11083|2089
1661784000000|2022-08-29 14:40:00|11085|11083|11088.1|11086.1|11088.1|11086.1|11085|11083|4562
1661784300000|2022-08-29 14:45:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|4222
1661784600000|2022-08-29 14:50:00|11089.7|11087.7|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|2703
1661784900000|2022-08-29 14:55:00|11089.7|11087.7|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|1493
1661785200000|2022-08-29 15:00:00|11088.1|11086.1|11093.6|11091.6|11093.6|11091.6|11088.1|11086.1|2154
1661785500000|2022-08-29 15:05:00|11094.4|11092.4|11095.9|11093.9|11096.7|11094.7|11093.6|11091.6|1764
1661785800000|2022-08-29 15:10:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|11377
1661786100000|2022-08-29 15:15:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11092.8|11090.8|1383
1661786400000|2022-08-29 15:20:00|11092.8|11090.8|11093.6|11091.6|11095.1|11093.1|11092|11090|27599
1661786700000|2022-08-29 15:25:00|11092.8|11090.8|11089.7|11087.7|11092.8|11090.8|11089.7|11087.7|1540
1661787000000|2022-08-29 15:30:00|11088.9|11086.9|11088.1|11086.1|11090.5|11088.5|11088.1|11086.1|1805
1661787300000|2022-08-29 15:35:00|11088.9|11086.9|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|2695
1661787600000|2022-08-29 15:40:00|11088.1|11086.1|11084.2|11082.2|11088.1|11086.1|11083.4|11081.4|3388
1661787900000|2022-08-29 15:45:00|11085|11083|11087.3|11085.3|11087.3|11085.3|11084.2|11082.2|8960
1661788200000|2022-08-29 15:50:00|11086.5|11084.5|11086.5|11084.5|11088.9|11086.9|11085|11083|1711
1661788500000|2022-08-29 15:55:00|11087.3|11085.3|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|4497
1661788800000|2022-08-29 16:00:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1153
1661789100000|2022-08-29 16:05:00|11085|11083|11084.2|11082.2|11086.5|11084.5|11082.6|11080.6|5230
1661789400000|2022-08-29 16:10:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|1505
1661789700000|2022-08-29 16:15:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|1098
1661790000000|2022-08-29 16:20:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|17899
1661790300000|2022-08-29 16:25:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|789
1661790600000|2022-08-29 16:30:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|4257
1661790900000|2022-08-29 16:35:00|11088.1|11086.1|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|26339
1661791200000|2022-08-29 16:40:00|11087.3|11085.3|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|6692
1661791500000|2022-08-29 16:45:00|11087.3|11085.3|11089.7|11087.7|11089.7|11087.7|11086.5|11084.5|1255
1661791800000|2022-08-29 16:50:00|11088.9|11086.9|11088.9|11086.9|11089.7|11087.7|11087.3|11085.3|2586
1661792100000|2022-08-29 16:55:00|11089.3|11087.3|11090.5|11088.5|11090.5|11088.5|11088.9|11086.9|849
1661792400000|2022-08-29 17:00:00|11089.7|11087.7|11091.2|11089.2|11092|11090|11089.7|11087.7|2121
1661792700000|2022-08-29 17:05:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|946
1661793000000|2022-08-29 17:10:00|11092.8|11090.8|11092|11090|11093.6|11091.6|11092|11090|3485
1661793300000|2022-08-29 17:15:00|11091.2|11089.2|11092.8|11090.8|11092.8|11090.8|11091.2|11089.2|878
1661793600000|2022-08-29 17:20:00|11092.4|11090.4|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|769
1661793900000|2022-08-29 17:25:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|18493
1661794200000|2022-08-29 17:30:00|11090.8|11088.8|11091.2|11089.2|11091.2|11089.2|11090.8|11088.8|3984
1661794500000|2022-08-29 17:35:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|8430
1661794800000|2022-08-29 17:40:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|1438
1661795100000|2022-08-29 17:45:00|11092|11090|11092|11090|11092.8|11090.8|11092|11090|1698
1661795400000|2022-08-29 17:50:00|11092.8|11090.8|11092|11090|11093.2|11091.2|11092|11090|826
1661795700000|2022-08-29 17:55:00|11091.2|11089.2|11090.5|11088.5|11092|11090|11090.5|11088.5|640
1661796000000|2022-08-29 18:00:00|11091.2|11089.2|11090.8|11088.8|11092|11090|11090.5|11088.5|570
1661796300000|2022-08-29 18:05:00|11090.5|11088.5|11090.5|11088.5|11090.5|11088.5|11090.5|11088.5|455
1661796600000|2022-08-29 18:10:00|11091.2|11089.2|11089.7|11087.7|11091.2|11089.2|11089.7|11087.7|1464
1661796900000|2022-08-29 18:15:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.1|11086.1|464
1661797200000|2022-08-29 18:20:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.9|11086.9|550
1661797500000|2022-08-29 18:25:00|11089.3|11087.3|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|781
1661797800000|2022-08-29 18:30:00|11089.3|11087.3|11088.9|11086.9|11089.3|11087.3|11087.3|11085.3|1146
1661798100000|2022-08-29 18:35:00|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|11088.1|11086.1|5295
1661798400000|2022-08-29 18:40:00|11089.3|11087.3|11090.5|11088.5|11090.5|11088.5|11089.3|11087.3|2019
1661798700000|2022-08-29 18:45:00|11089.7|11087.7|11088.1|11086.1|11089.7|11087.7|11087.3|11085.3|775
1661799000000|2022-08-29 18:50:00|11087.3|11085.3|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|1108
1661799300000|2022-08-29 18:55:00|11086.2|11084.2|11086.5|11084.5|11087.3|11085.3|11085|11083|2691